Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-03-25)Premium Content

Solarcity Corporation (SCTY)
As of May 25 2016 12:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCTY 160527C00010000 C 05/27/16 10.0 13.50 14.20
SCTY 160527C00012000 C 05/27/16 12.0 11.50 12.25
SCTY 160527C00013000 C 05/27/16 13.0 10.50 11.15
SCTY 160527C00014000 C 05/27/16 14.0 9.50 10.15
SCTY 160527C00015000 C 05/27/16 15.0 8.50 9.25
SCTY 160527C00015500 C 05/27/16 15.5 8.00 8.75
SCTY 160527C00016000 C 05/27/16 16.0 7.50 8.25
SCTY 160527C00016500 C 05/27/16 16.5 7.00 7.60
SCTY 160527C00017000 C 05/27/16 17.0 6.50 7.15
SCTY 160527C00017500 C 05/27/16 17.5 6.00 6.60
SCTY 160527C00018000 C 05/27/16 18.0 5.50 6.10
SCTY 160527C00018500 C 05/27/16 18.5 5.00 5.60
SCTY 160527C00019000 C 05/27/16 19.0 4.30 5.10
SCTY 160527C00019500 C 05/27/16 19.5 4.05 4.65
SCTY 160527C00020000 C 05/27/16 20.0 3.65 4.10
SCTY 160527C00020500 C 05/27/16 20.5 3.00 3.60
SCTY 160527C00021000 C 05/27/16 21.0 2.57 3.10
SCTY 160527C00021500 C 05/27/16 21.5 2.11 2.61
SCTY 160527C00022000 C 05/27/16 22.0 1.83 2.06
SCTY 160527C00022500 C 05/27/16 22.5 1.49 1.65
SCTY 160527C00023000 C 05/27/16 23.0 1.15 1.30
SCTY 160527C00023500 C 05/27/16 23.5 0.84 0.97
SCTY 160527C00024000 C 05/27/16 24.0 0.56 0.70
SCTY 160527C00024500 C 05/27/16 24.5 0.37 0.49
SCTY 160527C00025000 C 05/27/16 25.0 0.21 0.31
SCTY 160527C00025500 C 05/27/16 25.5 0.12 0.21
SCTY 160527C00026000 C 05/27/16 26.0 0.07 0.13
SCTY 160527C00026500 C 05/27/16 26.5 0.00 0.13
SCTY 160527C00027000 C 05/27/16 27.0 0.00 0.05
SCTY 160527C00027500 C 05/27/16 27.5 0.00 0.09
SCTY 160527C00028000 C 05/27/16 28.0 0.00 0.03
SCTY 160527C00028500 C 05/27/16 28.5 0.00 0.09
SCTY 160527C00029000 C 05/27/16 29.0 0.00 0.13
SCTY 160527C00029500 C 05/27/16 29.5 0.00 0.06
SCTY 160527C00030000 C 05/27/16 30.0 0.00 0.05
SCTY 160527C00030500 C 05/27/16 30.5 0.00 0.20
SCTY 160527C00031000 C 05/27/16 31.0 0.00 0.20
SCTY 160527C00031500 C 05/27/16 31.5 0.00 0.18
SCTY 160527C00032000 C 05/27/16 32.0 0.00 0.15
SCTY 160527C00032500 C 05/27/16 32.5 0.00 0.13
SCTY 160527C00033000 C 05/27/16 33.0 0.00 0.11
SCTY 160527C00033500 C 05/27/16 33.5 0.00 0.05
SCTY 160527C00034000 C 05/27/16 34.0 0.00 0.08
SCTY 160527C00034500 C 05/27/16 34.5 0.00 0.06
SCTY 160527C00035000 C 05/27/16 35.0 0.00 0.06
SCTY 160527C00035500 C 05/27/16 35.5 0.00 0.06
SCTY 160527C00036000 C 05/27/16 36.0 0.00 0.06
SCTY 160527C00036500 C 05/27/16 36.5 0.00 0.07
SCTY 160527C00037000 C 05/27/16 37.0 0.00 0.07
SCTY 160527C00037500 C 05/27/16 37.5 0.00 0.06
SCTY 160527C00038000 C 05/27/16 38.0 0.00 0.06
SCTY 160527C00038500 C 05/27/16 38.5 0.00 0.06
SCTY 160527C00039000 C 05/27/16 39.0 0.00 0.06
SCTY 160527C00039500 C 05/27/16 39.5 0.00 0.06
SCTY 160527C00040000 C 05/27/16 40.0 0.00 0.06
SCTY 160527C00040500 C 05/27/16 40.5 0.00 0.06
SCTY 160527C00041000 C 05/27/16 41.0 0.00 0.06
SCTY 160527C00041500 C 05/27/16 41.5 0.00 0.06
SCTY 160527C00042000 C 05/27/16 42.0 0.00 0.06
SCTY 160527C00042500 C 05/27/16 42.5 0.00 0.06
SCTY 160527C00043000 C 05/27/16 43.0 0.00 0.06
SCTY 160527C00043500 C 05/27/16 43.5 0.00 0.06
SCTY 160527C00044000 C 05/27/16 44.0 0.00 0.06
SCTY 160527C00045000 C 05/27/16 45.0 0.00 0.03
SCTY 160527C00050000 C 05/27/16 50.0 0.00 0.03
SCTY 160527P00010000 P 05/27/16 10.0 0.00 0.03
SCTY 160527P00012000 P 05/27/16 12.0 0.00 0.03
SCTY 160527P00013000 P 05/27/16 13.0 0.00 0.03
SCTY 160527P00014000 P 05/27/16 14.0 0.00 0.03
SCTY 160527P00015000 P 05/27/16 15.0 0.00 0.03
SCTY 160527P00015500 P 05/27/16 15.5 0.00 0.03
SCTY 160527P00016000 P 05/27/16 16.0 0.00 0.03
SCTY 160527P00016500 P 05/27/16 16.5 0.00 0.03
SCTY 160527P00017000 P 05/27/16 17.0 0.00 0.03
SCTY 160527P00017500 P 05/27/16 17.5 0.00 0.03
SCTY 160527P00018000 P 05/27/16 18.0 0.00 0.03
SCTY 160527P00018500 P 05/27/16 18.5 0.00 0.03
SCTY 160527P00019000 P 05/27/16 19.0 0.00 0.18
SCTY 160527P00019500 P 05/27/16 19.5 0.01 0.21
SCTY 160527P00020000 P 05/27/16 20.0 0.02 0.05
SCTY 160527P00020500 P 05/27/16 20.5 0.01 0.06
SCTY 160527P00021000 P 05/27/16 21.0 0.05 0.09
SCTY 160527P00021500 P 05/27/16 21.5 0.07 0.13
SCTY 160527P00022000 P 05/27/16 22.0 0.12 0.20
SCTY 160527P00022500 P 05/27/16 22.5 0.21 0.29
SCTY 160527P00023000 P 05/27/16 23.0 0.32 0.44
SCTY 160527P00023500 P 05/27/16 23.5 0.51 0.63
SCTY 160527P00024000 P 05/27/16 24.0 0.73 0.89
SCTY 160527P00024500 P 05/27/16 24.5 1.03 1.25
SCTY 160527P00025000 P 05/27/16 25.0 1.38 1.69
SCTY 160527P00025500 P 05/27/16 25.5 1.78 2.10
SCTY 160527P00026000 P 05/27/16 26.0 2.06 2.51
SCTY 160527P00026500 P 05/27/16 26.5 2.41 3.05
SCTY 160527P00027000 P 05/27/16 27.0 2.93 3.50
SCTY 160527P00027500 P 05/27/16 27.5 3.40 4.00
SCTY 160527P00028000 P 05/27/16 28.0 3.85 4.50
SCTY 160527P00028500 P 05/27/16 28.5 4.35 5.00
SCTY 160527P00029000 P 05/27/16 29.0 4.85 5.50
SCTY 160527P00029500 P 05/27/16 29.5 5.35 6.00
SCTY 160527P00030000 P 05/27/16 30.0 5.85 6.40
SCTY 160527P00030500 P 05/27/16 30.5 6.30 7.00
SCTY 160527P00031000 P 05/27/16 31.0 6.80 7.50
SCTY 160527P00031500 P 05/27/16 31.5 7.20 7.90
SCTY 160527P00032000 P 05/27/16 32.0 7.85 8.40
SCTY 160527P00032500 P 05/27/16 32.5 8.35 8.95
SCTY 160527P00033000 P 05/27/16 33.0 8.70 9.40
SCTY 160527P00033500 P 05/27/16 33.5 9.30 9.90
SCTY 160527P00034000 P 05/27/16 34.0 9.85 10.50
SCTY 160527P00034500 P 05/27/16 34.5 10.05 10.90
SCTY 160527P00035000 P 05/27/16 35.0 10.85 11.45
SCTY 160527P00035500 P 05/27/16 35.5 10.90 11.90
SCTY 160527P00036000 P 05/27/16 36.0 11.80 12.50
SCTY 160527P00036500 P 05/27/16 36.5 12.35 13.00
SCTY 160527P00037000 P 05/27/16 37.0 12.45 13.55
SCTY 160527P00037500 P 05/27/16 37.5 13.00 14.05
SCTY 160527P00038000 P 05/27/16 38.0 13.85 14.50
SCTY 160527P00038500 P 05/27/16 38.5 13.95 15.05
SCTY 160527P00039000 P 05/27/16 39.0 14.45 15.50
SCTY 160527P00039500 P 05/27/16 39.5 14.95 15.90
SCTY 160527P00040000 P 05/27/16 40.0 15.65 16.40
SCTY 160527P00040500 P 05/27/16 40.5 15.40 16.90
SCTY 160527P00041000 P 05/27/16 41.0 16.00 17.55
SCTY 160527P00041500 P 05/27/16 41.5 17.00 18.05
SCTY 160527P00042000 P 05/27/16 42.0 17.50 18.50
SCTY 160527P00042500 P 05/27/16 42.5 17.40 19.05
SCTY 160527P00043000 P 05/27/16 43.0 18.15 19.55
SCTY 160527P00043500 P 05/27/16 43.5 18.40 19.90
SCTY 160527P00044000 P 05/27/16 44.0 19.00 20.50
SCTY 160527P00045000 P 05/27/16 45.0 20.45 21.55
SCTY 160527P00050000 P 05/27/16 50.0 25.85 26.50
SCTY 160603C00010000 C 06/03/16 10.0 13.40 14.20
SCTY 160603C00012000 C 06/03/16 12.0 11.40 12.20
SCTY 160603C00013000 C 06/03/16 13.0 10.40 11.20
SCTY 160603C00014000 C 06/03/16 14.0 9.40 10.20
SCTY 160603C00015000 C 06/03/16 15.0 8.40 9.25
SCTY 160603C00016000 C 06/03/16 16.0 7.45 8.20
SCTY 160603C00016500 C 06/03/16 16.5 6.95 7.65
SCTY 160603C00017000 C 06/03/16 17.0 6.45 7.15
SCTY 160603C00017500 C 06/03/16 17.5 5.95 6.65
SCTY 160603C00018000 C 06/03/16 18.0 5.45 6.15
SCTY 160603C00018500 C 06/03/16 18.5 4.95 5.65
SCTY 160603C00019000 C 06/03/16 19.0 4.45 5.15
SCTY 160603C00019500 C 06/03/16 19.5 4.10 4.65
SCTY 160603C00020000 C 06/03/16 20.0 3.60 4.15
SCTY 160603C00020500 C 06/03/16 20.5 3.35 3.70
SCTY 160603C00021000 C 06/03/16 21.0 2.71 3.20
SCTY 160603C00021500 C 06/03/16 21.5 2.41 2.77
SCTY 160603C00022000 C 06/03/16 22.0 2.04 2.36
SCTY 160603C00022500 C 06/03/16 22.5 1.79 2.04
SCTY 160603C00023000 C 06/03/16 23.0 1.48 1.69
SCTY 160603C00023500 C 06/03/16 23.5 1.17 1.42
SCTY 160603C00024000 C 06/03/16 24.0 0.94 1.16
SCTY 160603C00024500 C 06/03/16 24.5 0.72 1.01
SCTY 160603C00025000 C 06/03/16 25.0 0.59 0.82
SCTY 160603C00025500 C 06/03/16 25.5 0.44 0.60
SCTY 160603C00026000 C 06/03/16 26.0 0.29 0.50
SCTY 160603C00026500 C 06/03/16 26.5 0.25 0.39
SCTY 160603C00027000 C 06/03/16 27.0 0.17 0.36
SCTY 160603C00027500 C 06/03/16 27.5 0.00 0.25
SCTY 160603C00028000 C 06/03/16 28.0 0.00 0.22
SCTY 160603C00028500 C 06/03/16 28.5 0.00 0.27
SCTY 160603C00029000 C 06/03/16 29.0 0.00 0.25
SCTY 160603C00029500 C 06/03/16 29.5 0.00 0.24
SCTY 160603C00030000 C 06/03/16 30.0 0.00 0.23
SCTY 160603C00030500 C 06/03/16 30.5 0.00 0.22
SCTY 160603C00031000 C 06/03/16 31.0 0.00 0.22
SCTY 160603C00031500 C 06/03/16 31.5 0.00 0.21
SCTY 160603C00032000 C 06/03/16 32.0 0.00 0.21
SCTY 160603C00032500 C 06/03/16 32.5 0.00 0.21
SCTY 160603C00033000 C 06/03/16 33.0 0.00 0.21
SCTY 160603C00033500 C 06/03/16 33.5 0.00 0.21
SCTY 160603C00034000 C 06/03/16 34.0 0.00 0.21
SCTY 160603C00034500 C 06/03/16 34.5 0.00 0.21
SCTY 160603C00035000 C 06/03/16 35.0 0.00 0.21
SCTY 160603C00035500 C 06/03/16 35.5 0.00 0.21
SCTY 160603C00036000 C 06/03/16 36.0 0.00 0.21
SCTY 160603C00036500 C 06/03/16 36.5 0.00 0.21
SCTY 160603C00037000 C 06/03/16 37.0 0.00 0.19
SCTY 160603C00037500 C 06/03/16 37.5 0.00 0.18
SCTY 160603C00038000 C 06/03/16 38.0 0.00 0.19
SCTY 160603C00038500 C 06/03/16 38.5 0.00 0.17
SCTY 160603C00039000 C 06/03/16 39.0 0.00 0.15
SCTY 160603C00039500 C 06/03/16 39.5 0.00 0.13
SCTY 160603C00040000 C 06/03/16 40.0 0.00 0.12
SCTY 160603C00040500 C 06/03/16 40.5 0.00 0.10
SCTY 160603C00041000 C 06/03/16 41.0 0.00 0.11
SCTY 160603C00041500 C 06/03/16 41.5 0.00 0.11
SCTY 160603C00042000 C 06/03/16 42.0 0.00 0.10
SCTY 160603C00042500 C 06/03/16 42.5 0.00 0.08
SCTY 160603C00043000 C 06/03/16 43.0 0.00 0.06
SCTY 160603C00043500 C 06/03/16 43.5 0.00 0.06
SCTY 160603C00044000 C 06/03/16 44.0 0.00 0.06
SCTY 160603C00045000 C 06/03/16 45.0 0.00 0.06
SCTY 160603C00050000 C 06/03/16 50.0 0.00 0.06
SCTY 160603P00010000 P 06/03/16 10.0 0.00 0.03
SCTY 160603P00012000 P 06/03/16 12.0 0.00 0.03
SCTY 160603P00013000 P 06/03/16 13.0 0.00 0.03
SCTY 160603P00014000 P 06/03/16 14.0 0.00 0.03
SCTY 160603P00015000 P 06/03/16 15.0 0.00 0.03
SCTY 160603P00016000 P 06/03/16 16.0 0.01 0.03
SCTY 160603P00016500 P 06/03/16 16.5 0.00 0.04
SCTY 160603P00017000 P 06/03/16 17.0 0.02 0.05
SCTY 160603P00017500 P 06/03/16 17.5 0.00 0.15
SCTY 160603P00018000 P 06/03/16 18.0 0.01 0.15
SCTY 160603P00018500 P 06/03/16 18.5 0.00 0.15
SCTY 160603P00019000 P 06/03/16 19.0 0.03 0.15
SCTY 160603P00019500 P 06/03/16 19.5 0.00 0.28
SCTY 160603P00020000 P 06/03/16 20.0 0.05 0.23
SCTY 160603P00020500 P 06/03/16 20.5 0.20 0.35
SCTY 160603P00021000 P 06/03/16 21.0 0.28 0.36
SCTY 160603P00021500 P 06/03/16 21.5 0.38 0.53
SCTY 160603P00022000 P 06/03/16 22.0 0.44 0.65
SCTY 160603P00022500 P 06/03/16 22.5 0.58 0.84
SCTY 160603P00023000 P 06/03/16 23.0 0.77 1.00
SCTY 160603P00023500 P 06/03/16 23.5 1.00 1.30
SCTY 160603P00024000 P 06/03/16 24.0 1.28 1.54
SCTY 160603P00024500 P 06/03/16 24.5 1.51 1.85
SCTY 160603P00025000 P 06/03/16 25.0 1.87 2.21
SCTY 160603P00025500 P 06/03/16 25.5 2.25 2.65
SCTY 160603P00026000 P 06/03/16 26.0 2.60 3.05
SCTY 160603P00026500 P 06/03/16 26.5 3.05 3.45
SCTY 160603P00027000 P 06/03/16 27.0 3.40 3.90
SCTY 160603P00027500 P 06/03/16 27.5 3.70 4.30
SCTY 160603P00028000 P 06/03/16 28.0 4.20 4.85
SCTY 160603P00028500 P 06/03/16 28.5 4.65 5.30
SCTY 160603P00029000 P 06/03/16 29.0 5.15 5.80
SCTY 160603P00029500 P 06/03/16 29.5 5.65 6.30
SCTY 160603P00030000 P 06/03/16 30.0 6.10 6.75
SCTY 160603P00030500 P 06/03/16 30.5 6.60 7.25
SCTY 160603P00031000 P 06/03/16 31.0 7.05 7.75
SCTY 160603P00031500 P 06/03/16 31.5 7.35 8.35
SCTY 160603P00032000 P 06/03/16 32.0 8.10 8.75
SCTY 160603P00032500 P 06/03/16 32.5 8.55 9.25
SCTY 160603P00033000 P 06/03/16 33.0 9.00 9.85
SCTY 160603P00033500 P 06/03/16 33.5 9.45 10.35
SCTY 160603P00034000 P 06/03/16 34.0 10.00 10.75
SCTY 160603P00034500 P 06/03/16 34.5 10.50 11.25
SCTY 160603P00035000 P 06/03/16 35.0 10.95 11.80
SCTY 160603P00035500 P 06/03/16 35.5 11.60 12.25
SCTY 160603P00036000 P 06/03/16 36.0 11.95 12.80
SCTY 160603P00036500 P 06/03/16 36.5 12.45 13.30
SCTY 160603P00037000 P 06/03/16 37.0 13.05 13.75
SCTY 160603P00037500 P 06/03/16 37.5 13.45 14.30
SCTY 160603P00038000 P 06/03/16 38.0 13.85 14.80
SCTY 160603P00038500 P 06/03/16 38.5 14.35 15.30
SCTY 160603P00039000 P 06/03/16 39.0 15.05 15.70
SCTY 160603P00039500 P 06/03/16 39.5 15.45 16.30
SCTY 160603P00040000 P 06/03/16 40.0 15.95 16.80
SCTY 160603P00040500 P 06/03/16 40.5 16.55 17.25
SCTY 160603P00041000 P 06/03/16 41.0 16.85 17.80
SCTY 160603P00041500 P 06/03/16 41.5 17.45 18.30
SCTY 160603P00042000 P 06/03/16 42.0 17.95 18.80
SCTY 160603P00042500 P 06/03/16 42.5 18.45 19.30
SCTY 160603P00043000 P 06/03/16 43.0 18.85 19.80
SCTY 160603P00043500 P 06/03/16 43.5 19.45 20.30
SCTY 160603P00044000 P 06/03/16 44.0 19.90 20.80
SCTY 160603P00045000 P 06/03/16 45.0 21.00 21.80
SCTY 160603P00050000 P 06/03/16 50.0 25.95 26.80
SCTY 160610C00010000 C 06/10/16 10.0 13.40 14.20
SCTY 160610C00012000 C 06/10/16 12.0 11.40 12.20
SCTY 160610C00013000 C 06/10/16 13.0 10.40 11.20
SCTY 160610C00014000 C 06/10/16 14.0 9.40 10.20
SCTY 160610C00015000 C 06/10/16 15.0 8.40 9.15
SCTY 160610C00016000 C 06/10/16 16.0 7.40 8.25
SCTY 160610C00016500 C 06/10/16 16.5 6.95 7.65
SCTY 160610C00017000 C 06/10/16 17.0 6.45 7.15
SCTY 160610C00017500 C 06/10/16 17.5 5.95 6.65
SCTY 160610C00018000 C 06/10/16 18.0 5.45 6.15
SCTY 160610C00018500 C 06/10/16 18.5 4.95 5.65
SCTY 160610C00019000 C 06/10/16 19.0 4.55 5.15
SCTY 160610C00019500 C 06/10/16 19.5 4.30 4.70
SCTY 160610C00020000 C 06/10/16 20.0 3.70 4.25
SCTY 160610C00020500 C 06/10/16 20.5 3.45 3.80
SCTY 160610C00021000 C 06/10/16 21.0 2.90 3.40
SCTY 160610C00021500 C 06/10/16 21.5 2.58 2.99
SCTY 160610C00022000 C 06/10/16 22.0 2.36 2.60
SCTY 160610C00022500 C 06/10/16 22.5 2.03 2.31
SCTY 160610C00023000 C 06/10/16 23.0 1.73 1.93
SCTY 160610C00023500 C 06/10/16 23.5 1.46 1.69
SCTY 160610C00024000 C 06/10/16 24.0 1.20 1.44
SCTY 160610C00024500 C 06/10/16 24.5 1.02 1.33
SCTY 160610C00025000 C 06/10/16 25.0 0.84 1.09
SCTY 160610C00025500 C 06/10/16 25.5 0.66 0.98
SCTY 160610C00026000 C 06/10/16 26.0 0.54 0.80
SCTY 160610C00026500 C 06/10/16 26.5 0.42 0.64
SCTY 160610C00027000 C 06/10/16 27.0 0.36 0.55
SCTY 160610C00027500 C 06/10/16 27.5 0.29 0.49
SCTY 160610C00028000 C 06/10/16 28.0 0.20 0.44
SCTY 160610C00028500 C 06/10/16 28.5 0.17 0.38
SCTY 160610C00029000 C 06/10/16 29.0 0.00 0.41
SCTY 160610C00029500 C 06/10/16 29.5 0.00 0.37
SCTY 160610C00030000 C 06/10/16 30.0 0.00 0.35
SCTY 160610C00030500 C 06/10/16 30.5 0.00 0.33
SCTY 160610C00031000 C 06/10/16 31.0 0.00 0.31
SCTY 160610C00031500 C 06/10/16 31.5 0.00 0.30
SCTY 160610C00032000 C 06/10/16 32.0 0.00 0.29
SCTY 160610C00032500 C 06/10/16 32.5 0.00 0.28
SCTY 160610C00033000 C 06/10/16 33.0 0.00 0.27
SCTY 160610C00033500 C 06/10/16 33.5 0.00 0.27
SCTY 160610C00034000 C 06/10/16 34.0 0.00 0.26
SCTY 160610C00034500 C 06/10/16 34.5 0.00 0.26
SCTY 160610C00035000 C 06/10/16 35.0 0.00 0.26
SCTY 160610C00035500 C 06/10/16 35.5 0.00 0.26
SCTY 160610C00036000 C 06/10/16 36.0 0.00 0.26
SCTY 160610C00036500 C 06/10/16 36.5 0.00 0.26
SCTY 160610C00037000 C 06/10/16 37.0 0.00 0.26
SCTY 160610C00037500 C 06/10/16 37.5 0.00 0.26
SCTY 160610C00038000 C 06/10/16 38.0 0.00 0.26
SCTY 160610C00038500 C 06/10/16 38.5 0.00 0.26
SCTY 160610C00039000 C 06/10/16 39.0 0.00 0.26
SCTY 160610C00039500 C 06/10/16 39.5 0.00 0.26
SCTY 160610C00040000 C 06/10/16 40.0 0.00 0.26
SCTY 160610C00040500 C 06/10/16 40.5 0.00 0.24
SCTY 160610C00041000 C 06/10/16 41.0 0.00 0.23
SCTY 160610C00041500 C 06/10/16 41.5 0.00 0.22
SCTY 160610C00042000 C 06/10/16 42.0 0.00 0.21
SCTY 160610C00042500 C 06/10/16 42.5 0.00 0.19
SCTY 160610C00043000 C 06/10/16 43.0 0.00 0.17
SCTY 160610C00043500 C 06/10/16 43.5 0.00 0.17
SCTY 160610C00044000 C 06/10/16 44.0 0.00 0.16
SCTY 160610C00045000 C 06/10/16 45.0 0.00 0.15
SCTY 160610C00050000 C 06/10/16 50.0 0.00 0.08
SCTY 160610P00010000 P 06/10/16 10.0 0.00 0.25
SCTY 160610P00012000 P 06/10/16 12.0 0.00 0.26
SCTY 160610P00013000 P 06/10/16 13.0 0.00 0.26
SCTY 160610P00014000 P 06/10/16 14.0 0.00 0.22
SCTY 160610P00015000 P 06/10/16 15.0 0.00 0.14
SCTY 160610P00016000 P 06/10/16 16.0 0.00 0.15
SCTY 160610P00016500 P 06/10/16 16.5 0.00 0.30
SCTY 160610P00017000 P 06/10/16 17.0 0.04 0.26
SCTY 160610P00017500 P 06/10/16 17.5 0.00 0.34
SCTY 160610P00018000 P 06/10/16 18.0 0.08 0.38
SCTY 160610P00018500 P 06/10/16 18.5 0.10 0.39
SCTY 160610P00019000 P 06/10/16 19.0 0.14 0.43
SCTY 160610P00019500 P 06/10/16 19.5 0.28 0.44
SCTY 160610P00020000 P 06/10/16 20.0 0.30 0.52
SCTY 160610P00020500 P 06/10/16 20.5 0.43 0.63
SCTY 160610P00021000 P 06/10/16 21.0 0.54 0.75
SCTY 160610P00021500 P 06/10/16 21.5 0.70 1.00
SCTY 160610P00022000 P 06/10/16 22.0 0.85 1.15
SCTY 160610P00022500 P 06/10/16 22.5 1.07 1.28
SCTY 160610P00023000 P 06/10/16 23.0 1.25 1.51
SCTY 160610P00023500 P 06/10/16 23.5 1.48 1.77
SCTY 160610P00024000 P 06/10/16 24.0 1.75 2.07
SCTY 160610P00024500 P 06/10/16 24.5 2.08 2.39
SCTY 160610P00025000 P 06/10/16 25.0 2.36 2.74
SCTY 160610P00025500 P 06/10/16 25.5 2.70 3.10
SCTY 160610P00026000 P 06/10/16 26.0 3.10 3.50
SCTY 160610P00026500 P 06/10/16 26.5 3.35 3.90
SCTY 160610P00027000 P 06/10/16 27.0 3.75 4.35
SCTY 160610P00027500 P 06/10/16 27.5 4.05 4.70
SCTY 160610P00028000 P 06/10/16 28.0 4.25 5.20
SCTY 160610P00028500 P 06/10/16 28.5 5.00 5.60
SCTY 160610P00029000 P 06/10/16 29.0 5.45 6.05
SCTY 160610P00029500 P 06/10/16 29.5 5.95 6.60
SCTY 160610P00030000 P 06/10/16 30.0 6.30 7.10
SCTY 160610P00030500 P 06/10/16 30.5 6.85 7.55
SCTY 160610P00031000 P 06/10/16 31.0 7.35 8.05
SCTY 160610P00031500 P 06/10/16 31.5 7.60 8.50
SCTY 160610P00032000 P 06/10/16 32.0 8.30 9.00
SCTY 160610P00032500 P 06/10/16 32.5 8.10 9.50
SCTY 160610P00033000 P 06/10/16 33.0 9.30 10.00
SCTY 160610P00033500 P 06/10/16 33.5 9.15 10.50
SCTY 160610P00034000 P 06/10/16 34.0 10.00 11.00
SCTY 160610P00034500 P 06/10/16 34.5 10.80 11.50
SCTY 160610P00035000 P 06/10/16 35.0 11.15 11.95
SCTY 160610P00035500 P 06/10/16 35.5 11.60 12.45
SCTY 160610P00036000 P 06/10/16 36.0 12.05 12.95
SCTY 160610P00036500 P 06/10/16 36.5 12.55 13.45
SCTY 160610P00037000 P 06/10/16 37.0 13.30 14.05
SCTY 160610P00037500 P 06/10/16 37.5 13.50 14.45
SCTY 160610P00038000 P 06/10/16 38.0 14.10 14.95
SCTY 160610P00038500 P 06/10/16 38.5 14.80 15.45
SCTY 160610P00039000 P 06/10/16 39.0 15.00 15.95
SCTY 160610P00039500 P 06/10/16 39.5 15.10 16.45
SCTY 160610P00040000 P 06/10/16 40.0 16.20 16.90
SCTY 160610P00040500 P 06/10/16 40.5 16.50 17.45
SCTY 160610P00041000 P 06/10/16 41.0 17.15 17.95
SCTY 160610P00041500 P 06/10/16 41.5 17.00 18.45
SCTY 160610P00042000 P 06/10/16 42.0 18.20 18.95
SCTY 160610P00042500 P 06/10/16 42.5 18.75 19.45
SCTY 160610P00043000 P 06/10/16 43.0 19.25 19.95
SCTY 160610P00043500 P 06/10/16 43.5 19.55 20.45
SCTY 160610P00044000 P 06/10/16 44.0 19.50 20.95
SCTY 160610P00045000 P 06/10/16 45.0 21.05 21.95
SCTY 160610P00050000 P 06/10/16 50.0 25.40 26.95
SCTY 160617C00009000 C 06/17/16 9.0 14.30 15.25
SCTY 160617C00010000 C 06/17/16 10.0 13.30 14.25
SCTY 160617C00011000 C 06/17/16 11.0 12.30 13.25
SCTY 160617C00012000 C 06/17/16 12.0 11.30 12.20
SCTY 160617C00013000 C 06/17/16 13.0 10.30 11.20
SCTY 160617C00014000 C 06/17/16 14.0 9.30 10.25
SCTY 160617C00014500 C 06/17/16 14.5 8.80 9.70
SCTY 160617C00015000 C 06/17/16 15.0 8.35 9.20
SCTY 160617C00015500 C 06/17/16 15.5 7.80 8.70
SCTY 160617C00016000 C 06/17/16 16.0 7.30 8.25
SCTY 160617C00016500 C 06/17/16 16.5 6.85 7.70
SCTY 160617C00017000 C 06/17/16 17.0 6.40 7.25
SCTY 160617C00017500 C 06/17/16 17.5 5.80 6.75
SCTY 160617C00018000 C 06/17/16 18.0 5.55 6.25
SCTY 160617C00018500 C 06/17/16 18.5 5.15 5.75
SCTY 160617C00019000 C 06/17/16 19.0 4.85 5.15
SCTY 160617C00019500 C 06/17/16 19.5 4.40 4.80
SCTY 160617C00020000 C 06/17/16 20.0 4.00 4.25
SCTY 160617C00020500 C 06/17/16 20.5 3.60 3.85
SCTY 160617C00021000 C 06/17/16 21.0 3.20 3.45
SCTY 160617C00021500 C 06/17/16 21.5 2.77 3.05
SCTY 160617C00022000 C 06/17/16 22.0 2.54 2.69
SCTY 160617C00022500 C 06/17/16 22.5 2.26 2.38
SCTY 160617C00023000 C 06/17/16 23.0 1.99 2.12
SCTY 160617C00023500 C 06/17/16 23.5 1.73 1.86
SCTY 160617C00024000 C 06/17/16 24.0 1.49 1.63
SCTY 160617C00024500 C 06/17/16 24.5 1.30 1.38
SCTY 160617C00025000 C 06/17/16 25.0 1.10 1.22
SCTY 160617C00025500 C 06/17/16 25.5 0.94 1.05
SCTY 160617C00026000 C 06/17/16 26.0 0.79 0.89
SCTY 160617C00026500 C 06/17/16 26.5 0.68 0.77
SCTY 160617C00027000 C 06/17/16 27.0 0.54 0.67
SCTY 160617C00027500 C 06/17/16 27.5 0.48 0.55
SCTY 160617C00028000 C 06/17/16 28.0 0.40 0.46
SCTY 160617C00028500 C 06/17/16 28.5 0.29 0.41
SCTY 160617C00029000 C 06/17/16 29.0 0.26 0.36
SCTY 160617C00030000 C 06/17/16 30.0 0.21 0.26
SCTY 160617C00031000 C 06/17/16 31.0 0.08 0.20
SCTY 160617C00032000 C 06/17/16 32.0 0.10 0.16
SCTY 160617C00033000 C 06/17/16 33.0 0.02 0.20
SCTY 160617C00034000 C 06/17/16 34.0 0.00 0.24
SCTY 160617C00035000 C 06/17/16 35.0 0.03 0.22
SCTY 160617C00036000 C 06/17/16 36.0 0.02 0.09
SCTY 160617C00037000 C 06/17/16 37.0 0.00 0.15
SCTY 160617C00038000 C 06/17/16 38.0 0.00 0.16
SCTY 160617C00039000 C 06/17/16 39.0 0.00 0.17
SCTY 160617C00040000 C 06/17/16 40.0 0.00 0.14
SCTY 160617C00041000 C 06/17/16 41.0 0.00 0.19
SCTY 160617C00042000 C 06/17/16 42.0 0.00 0.23
SCTY 160617C00043000 C 06/17/16 43.0 0.00 0.25
SCTY 160617C00044000 C 06/17/16 44.0 0.00 0.26
SCTY 160617C00045000 C 06/17/16 45.0 0.00 0.26
SCTY 160617C00046000 C 06/17/16 46.0 0.00 0.23
SCTY 160617C00047000 C 06/17/16 47.0 0.00 0.22
SCTY 160617C00048000 C 06/17/16 48.0 0.00 0.20
SCTY 160617C00049000 C 06/17/16 49.0 0.00 0.18
SCTY 160617C00050000 C 06/17/16 50.0 0.01 0.16
SCTY 160617C00055000 C 06/17/16 55.0 0.00 0.12
SCTY 160617P00009000 P 06/17/16 9.0 0.00 0.03
SCTY 160617P00010000 P 06/17/16 10.0 0.00 0.03
SCTY 160617P00011000 P 06/17/16 11.0 0.00 0.03
SCTY 160617P00012000 P 06/17/16 12.0 0.02 0.03
SCTY 160617P00013000 P 06/17/16 13.0 0.03 0.04
SCTY 160617P00014000 P 06/17/16 14.0 0.05 0.07
SCTY 160617P00014500 P 06/17/16 14.5 0.06 0.15
SCTY 160617P00015000 P 06/17/16 15.0 0.08 0.13
SCTY 160617P00015500 P 06/17/16 15.5 0.09 0.30
SCTY 160617P00016000 P 06/17/16 16.0 0.15 0.17
SCTY 160617P00016500 P 06/17/16 16.5 0.16 0.37
SCTY 160617P00017000 P 06/17/16 17.0 0.20 0.25
SCTY 160617P00017500 P 06/17/16 17.5 0.25 0.32
SCTY 160617P00018000 P 06/17/16 18.0 0.30 0.37
SCTY 160617P00018500 P 06/17/16 18.5 0.37 0.42
SCTY 160617P00019000 P 06/17/16 19.0 0.44 0.51
SCTY 160617P00019500 P 06/17/16 19.5 0.53 0.66
SCTY 160617P00020000 P 06/17/16 20.0 0.65 0.73
SCTY 160617P00020500 P 06/17/16 20.5 0.77 0.89
SCTY 160617P00021000 P 06/17/16 21.0 0.92 1.04
SCTY 160617P00021500 P 06/17/16 21.5 1.09 1.25
SCTY 160617P00022000 P 06/17/16 22.0 1.28 1.40
SCTY 160617P00022500 P 06/17/16 22.5 1.50 1.69
SCTY 160617P00023000 P 06/17/16 23.0 1.74 1.96
SCTY 160617P00023500 P 06/17/16 23.5 1.98 2.25
SCTY 160617P00024000 P 06/17/16 24.0 2.29 2.48
SCTY 160617P00024500 P 06/17/16 24.5 2.54 2.88
SCTY 160617P00025000 P 06/17/16 25.0 2.90 3.20
SCTY 160617P00025500 P 06/17/16 25.5 3.15 3.50
SCTY 160617P00026000 P 06/17/16 26.0 3.50 3.95
SCTY 160617P00026500 P 06/17/16 26.5 3.80 4.30
SCTY 160617P00027000 P 06/17/16 27.0 4.35 4.75
SCTY 160617P00027500 P 06/17/16 27.5 4.75 5.15
SCTY 160617P00028000 P 06/17/16 28.0 5.00 5.55
SCTY 160617P00028500 P 06/17/16 28.5 5.45 6.00
SCTY 160617P00029000 P 06/17/16 29.0 6.00 6.45
SCTY 160617P00030000 P 06/17/16 30.0 6.95 7.35
SCTY 160617P00031000 P 06/17/16 31.0 7.65 8.30
SCTY 160617P00032000 P 06/17/16 32.0 8.70 9.25
SCTY 160617P00033000 P 06/17/16 33.0 9.60 10.20
SCTY 160617P00034000 P 06/17/16 34.0 10.55 11.20
SCTY 160617P00035000 P 06/17/16 35.0 11.55 12.15
SCTY 160617P00036000 P 06/17/16 36.0 12.55 13.15
SCTY 160617P00037000 P 06/17/16 37.0 13.60 14.10
SCTY 160617P00038000 P 06/17/16 38.0 14.55 15.15
SCTY 160617P00039000 P 06/17/16 39.0 15.55 16.15
SCTY 160617P00040000 P 06/17/16 40.0 16.55 17.15
SCTY 160617P00041000 P 06/17/16 41.0 17.55 18.15
SCTY 160617P00042000 P 06/17/16 42.0 18.55 19.15
SCTY 160617P00043000 P 06/17/16 43.0 19.55 20.15
SCTY 160617P00044000 P 06/17/16 44.0 20.55 21.15
SCTY 160617P00045000 P 06/17/16 45.0 21.55 22.15
SCTY 160617P00046000 P 06/17/16 46.0 22.50 23.15
SCTY 160617P00047000 P 06/17/16 47.0 23.55 24.15
SCTY 160617P00048000 P 06/17/16 48.0 24.50 25.10
SCTY 160617P00049000 P 06/17/16 49.0 25.55 26.10
SCTY 160617P00050000 P 06/17/16 50.0 26.55 27.10
SCTY 160617P00055000 P 06/17/16 55.0 31.30 32.15
SCTY 160624C00010000 C 06/24/16 10.0 12.85 14.30
SCTY 160624C00012000 C 06/24/16 12.0 10.50 12.30
SCTY 160624C00013000 C 06/24/16 13.0 9.90 11.30
SCTY 160624C00014000 C 06/24/16 14.0 9.30 10.30
SCTY 160624C00015000 C 06/24/16 15.0 8.30 9.25
SCTY 160624C00016000 C 06/24/16 16.0 7.30 8.25
SCTY 160624C00016500 C 06/24/16 16.5 6.85 7.75
SCTY 160624C00017000 C 06/24/16 17.0 6.35 7.25
SCTY 160624C00017500 C 06/24/16 17.5 5.85 6.80
SCTY 160624C00018000 C 06/24/16 18.0 5.45 6.35
SCTY 160624C00018500 C 06/24/16 18.5 4.95 5.90
SCTY 160624C00019000 C 06/24/16 19.0 4.50 5.45
SCTY 160624C00019500 C 06/24/16 19.5 4.10 5.00
SCTY 160624C00020000 C 06/24/16 20.0 3.75 4.60
SCTY 160624C00020500 C 06/24/16 20.5 3.30 4.20
SCTY 160624C00021000 C 06/24/16 21.0 3.30 3.80
SCTY 160624C00021500 C 06/24/16 21.5 3.00 3.45
SCTY 160624C00022000 C 06/24/16 22.0 2.69 3.15
SCTY 160624C00022500 C 06/24/16 22.5 2.39 2.82
SCTY 160624C00023000 C 06/24/16 23.0 2.08 2.55
SCTY 160624C00023500 C 06/24/16 23.5 1.85 2.30
SCTY 160624C00024000 C 06/24/16 24.0 1.61 2.05
SCTY 160624C00024500 C 06/24/16 24.5 1.42 1.82
SCTY 160624C00025000 C 06/24/16 25.0 1.27 1.56
SCTY 160624C00025500 C 06/24/16 25.5 1.10 1.40
SCTY 160624C00026000 C 06/24/16 26.0 0.95 1.27
SCTY 160624C00026500 C 06/24/16 26.5 0.85 1.11
SCTY 160624C00027000 C 06/24/16 27.0 0.69 1.00
SCTY 160624C00027500 C 06/24/16 27.5 0.59 0.83
SCTY 160624C00028000 C 06/24/16 28.0 0.55 0.78
SCTY 160624C00028500 C 06/24/16 28.5 0.40 0.66
SCTY 160624C00029000 C 06/24/16 29.0 0.38 0.60
SCTY 160624C00029500 C 06/24/16 29.5 0.23 0.53
SCTY 160624C00030000 C 06/24/16 30.0 0.18 0.45
SCTY 160624C00030500 C 06/24/16 30.5 0.10 0.45
SCTY 160624C00031000 C 06/24/16 31.0 0.11 0.36
SCTY 160624C00031500 C 06/24/16 31.5 0.03 0.39
SCTY 160624C00032000 C 06/24/16 32.0 0.00 0.37
SCTY 160624C00032500 C 06/24/16 32.5 0.00 0.35
SCTY 160624C00033000 C 06/24/16 33.0 0.00 0.34
SCTY 160624C00033500 C 06/24/16 33.5 0.00 0.33
SCTY 160624C00034000 C 06/24/16 34.0 0.00 0.31
SCTY 160624C00034500 C 06/24/16 34.5 0.00 0.30
SCTY 160624C00035000 C 06/24/16 35.0 0.00 0.29
SCTY 160624C00036000 C 06/24/16 36.0 0.00 0.28
SCTY 160624C00040000 C 06/24/16 40.0 0.00 0.26
SCTY 160624P00010000 P 06/24/16 10.0 0.00 0.26
SCTY 160624P00012000 P 06/24/16 12.0 0.00 0.27
SCTY 160624P00013000 P 06/24/16 13.0 0.00 0.29
SCTY 160624P00014000 P 06/24/16 14.0 0.05 0.20
SCTY 160624P00015000 P 06/24/16 15.0 0.05 0.40
SCTY 160624P00016000 P 06/24/16 16.0 0.18 0.48
SCTY 160624P00016500 P 06/24/16 16.5 0.10 0.52
SCTY 160624P00017000 P 06/24/16 17.0 0.20 0.58
SCTY 160624P00017500 P 06/24/16 17.5 0.22 0.64
SCTY 160624P00018000 P 06/24/16 18.0 0.45 0.71
SCTY 160624P00018500 P 06/24/16 18.5 0.45 0.69
SCTY 160624P00019000 P 06/24/16 19.0 0.65 0.81
SCTY 160624P00019500 P 06/24/16 19.5 0.75 0.99
SCTY 160624P00020000 P 06/24/16 20.0 0.87 1.18
SCTY 160624P00020500 P 06/24/16 20.5 0.93 1.24
SCTY 160624P00021000 P 06/24/16 21.0 1.07 1.46
SCTY 160624P00021500 P 06/24/16 21.5 1.34 1.64
SCTY 160624P00022000 P 06/24/16 22.0 1.54 1.83
SCTY 160624P00022500 P 06/24/16 22.5 1.67 2.07
SCTY 160624P00023000 P 06/24/16 23.0 1.89 2.36
SCTY 160624P00023500 P 06/24/16 23.5 2.19 2.71
SCTY 160624P00024000 P 06/24/16 24.0 2.53 2.97
SCTY 160624P00024500 P 06/24/16 24.5 2.75 3.30
SCTY 160624P00025000 P 06/24/16 25.0 3.10 3.60
SCTY 160624P00025500 P 06/24/16 25.5 3.45 3.95
SCTY 160624P00026000 P 06/24/16 26.0 3.80 4.30
SCTY 160624P00026500 P 06/24/16 26.5 4.20 4.70
SCTY 160624P00027000 P 06/24/16 27.0 4.55 5.10
SCTY 160624P00027500 P 06/24/16 27.5 4.65 5.50
SCTY 160624P00028000 P 06/24/16 28.0 5.30 5.90
SCTY 160624P00028500 P 06/24/16 28.5 5.75 6.30
SCTY 160624P00029000 P 06/24/16 29.0 6.00 6.75
SCTY 160624P00029500 P 06/24/16 29.5 6.60 7.20
SCTY 160624P00030000 P 06/24/16 30.0 7.05 7.70
SCTY 160624P00030500 P 06/24/16 30.5 7.50 8.10
SCTY 160624P00031000 P 06/24/16 31.0 7.65 8.60
SCTY 160624P00031500 P 06/24/16 31.5 8.35 9.10
SCTY 160624P00032000 P 06/24/16 32.0 8.60 9.50
SCTY 160624P00032500 P 06/24/16 32.5 9.05 10.00
SCTY 160624P00033000 P 06/24/16 33.0 9.75 10.50
SCTY 160624P00033500 P 06/24/16 33.5 10.00 11.00
SCTY 160624P00034000 P 06/24/16 34.0 10.25 11.50
SCTY 160624P00034500 P 06/24/16 34.5 10.95 11.95
SCTY 160624P00035000 P 06/24/16 35.0 11.05 12.45
SCTY 160624P00036000 P 06/24/16 36.0 12.65 13.45
SCTY 160624P00040000 P 06/24/16 40.0 16.40 17.40
SCTY 160701C00010000 C 07/01/16 10.0 12.90 14.30
SCTY 160701C00011000 C 07/01/16 11.0 11.80 13.35
SCTY 160701C00012000 C 07/01/16 12.0 10.60 12.40
SCTY 160701C00012500 C 07/01/16 12.5 9.75 11.90
SCTY 160701C00013000 C 07/01/16 13.0 10.00 11.30
SCTY 160701C00013500 C 07/01/16 13.5 9.30 10.85
SCTY 160701C00014000 C 07/01/16 14.0 8.50 10.35
SCTY 160701C00014500 C 07/01/16 14.5 8.55 9.80
SCTY 160701C00015000 C 07/01/16 15.0 8.30 9.30
SCTY 160701C00015500 C 07/01/16 15.5 7.80 8.80
SCTY 160701C00016000 C 07/01/16 16.0 7.35 8.25
SCTY 160701C00016500 C 07/01/16 16.5 6.85 7.75
SCTY 160701C00017000 C 07/01/16 17.0 6.35 7.25
SCTY 160701C00017500 C 07/01/16 17.5 5.90 6.90
SCTY 160701C00018000 C 07/01/16 18.0 5.45 6.45
SCTY 160701C00018500 C 07/01/16 18.5 5.00 5.90
SCTY 160701C00019000 C 07/01/16 19.0 4.60 5.45
SCTY 160701C00019500 C 07/01/16 19.5 4.20 5.05
SCTY 160701C00020000 C 07/01/16 20.0 4.00 4.70
SCTY 160701C00020500 C 07/01/16 20.5 3.55 4.35
SCTY 160701C00021000 C 07/01/16 21.0 3.50 3.95
SCTY 160701C00021500 C 07/01/16 21.5 3.05 3.65
SCTY 160701C00022000 C 07/01/16 22.0 2.88 3.30
SCTY 160701C00022500 C 07/01/16 22.5 2.58 3.00
SCTY 160701C00023000 C 07/01/16 23.0 2.17 2.81
SCTY 160701C00023500 C 07/01/16 23.5 2.05 2.37
SCTY 160701C00024000 C 07/01/16 24.0 1.82 2.29
SCTY 160701C00024500 C 07/01/16 24.5 1.57 2.03
SCTY 160701C00025000 C 07/01/16 25.0 1.47 1.82
SCTY 160701C00025500 C 07/01/16 25.5 1.25 1.58
SCTY 160701C00026000 C 07/01/16 26.0 1.01 1.38
SCTY 160701C00026500 C 07/01/16 26.5 0.97 1.26
SCTY 160701C00027000 C 07/01/16 27.0 0.87 1.15
SCTY 160701C00027500 C 07/01/16 27.5 0.76 1.18
SCTY 160701C00028000 C 07/01/16 28.0 0.62 0.96
SCTY 160701C00028500 C 07/01/16 28.5 0.58 0.69
SCTY 160701C00029000 C 07/01/16 29.0 0.42 0.71
SCTY 160701C00030000 C 07/01/16 30.0 0.27 0.62
SCTY 160701C00035000 C 07/01/16 35.0 0.00 0.31
SCTY 160701P00010000 P 07/01/16 10.0 0.00 0.26
SCTY 160701P00011000 P 07/01/16 11.0 0.00 0.22
SCTY 160701P00012000 P 07/01/16 12.0 0.00 0.29
SCTY 160701P00012500 P 07/01/16 12.5 0.00 0.31
SCTY 160701P00013000 P 07/01/16 13.0 0.00 0.33
SCTY 160701P00013500 P 07/01/16 13.5 0.00 0.36
SCTY 160701P00014000 P 07/01/16 14.0 0.08 0.39
SCTY 160701P00014500 P 07/01/16 14.5 0.00 0.43
SCTY 160701P00015000 P 07/01/16 15.0 0.08 0.48
SCTY 160701P00015500 P 07/01/16 15.5 0.08 0.55
SCTY 160701P00016000 P 07/01/16 16.0 0.18 0.60
SCTY 160701P00016500 P 07/01/16 16.5 0.24 0.66
SCTY 160701P00017000 P 07/01/16 17.0 0.36 0.71
SCTY 160701P00017500 P 07/01/16 17.5 0.48 0.80
SCTY 160701P00018000 P 07/01/16 18.0 0.57 0.93
SCTY 160701P00018500 P 07/01/16 18.5 0.70 1.01
SCTY 160701P00019000 P 07/01/16 19.0 0.82 1.09
SCTY 160701P00019500 P 07/01/16 19.5 0.93 1.28
SCTY 160701P00020000 P 07/01/16 20.0 0.99 1.39
SCTY 160701P00020500 P 07/01/16 20.5 1.17 1.57
SCTY 160701P00021000 P 07/01/16 21.0 1.45 1.77
SCTY 160701P00021500 P 07/01/16 21.5 1.65 2.04
SCTY 160701P00022000 P 07/01/16 22.0 1.83 2.29
SCTY 160701P00022500 P 07/01/16 22.5 1.93 2.40
SCTY 160701P00023000 P 07/01/16 23.0 2.31 2.70
SCTY 160701P00023500 P 07/01/16 23.5 2.56 3.00
SCTY 160701P00024000 P 07/01/16 24.0 2.88 3.35
SCTY 160701P00024500 P 07/01/16 24.5 3.15 3.60
SCTY 160701P00025000 P 07/01/16 25.0 3.45 3.90
SCTY 160701P00025500 P 07/01/16 25.5 3.80 4.30
SCTY 160701P00026000 P 07/01/16 26.0 4.15 4.60
SCTY 160701P00026500 P 07/01/16 26.5 4.50 5.05
SCTY 160701P00027000 P 07/01/16 27.0 4.85 5.35
SCTY 160701P00027500 P 07/01/16 27.5 5.20 5.80
SCTY 160701P00028000 P 07/01/16 28.0 5.65 6.20
SCTY 160701P00028500 P 07/01/16 28.5 6.10 6.65
SCTY 160701P00029000 P 07/01/16 29.0 6.50 7.05
SCTY 160701P00030000 P 07/01/16 30.0 7.25 7.90
SCTY 160701P00035000 P 07/01/16 35.0 11.95 12.65
SCTY 160715C00004000 C 07/15/16 4.0 19.30 20.25
SCTY 160715C00005000 C 07/15/16 5.0 18.30 19.20
SCTY 160715C00006000 C 07/15/16 6.0 17.30 18.20
SCTY 160715C00007000 C 07/15/16 7.0 16.30 17.20
SCTY 160715C00008000 C 07/15/16 8.0 15.30 16.25
SCTY 160715C00009000 C 07/15/16 9.0 14.30 15.25
SCTY 160715C00010000 C 07/15/16 10.0 13.30 14.20
SCTY 160715C00011000 C 07/15/16 11.0 12.30 13.20
SCTY 160715C00012000 C 07/15/16 12.0 11.30 12.25
SCTY 160715C00013000 C 07/15/16 13.0 10.30 11.25
SCTY 160715C00014000 C 07/15/16 14.0 9.30 10.25
SCTY 160715C00015000 C 07/15/16 15.0 8.40 9.25
SCTY 160715C00016000 C 07/15/16 16.0 7.50 8.30
SCTY 160715C00017000 C 07/15/16 17.0 6.60 7.30
SCTY 160715C00018000 C 07/15/16 18.0 5.75 6.40
SCTY 160715C00019000 C 07/15/16 19.0 4.95 5.60
SCTY 160715C00020000 C 07/15/16 20.0 4.35 4.70
SCTY 160715C00021000 C 07/15/16 21.0 3.70 4.10
SCTY 160715C00022000 C 07/15/16 22.0 3.10 3.35
SCTY 160715C00023000 C 07/15/16 23.0 2.57 2.85
SCTY 160715C00024000 C 07/15/16 24.0 2.09 2.35
SCTY 160715C00025000 C 07/15/16 25.0 1.80 2.00
SCTY 160715C00026000 C 07/15/16 26.0 1.40 1.63
SCTY 160715C00027000 C 07/15/16 27.0 1.18 1.43
SCTY 160715C00028000 C 07/15/16 28.0 0.92 1.09
SCTY 160715C00029000 C 07/15/16 29.0 0.76 0.92
SCTY 160715C00030000 C 07/15/16 30.0 0.57 0.73
SCTY 160715C00031000 C 07/15/16 31.0 0.36 0.70
SCTY 160715C00032000 C 07/15/16 32.0 0.24 0.54
SCTY 160715C00033000 C 07/15/16 33.0 0.20 0.51
SCTY 160715C00034000 C 07/15/16 34.0 0.16 0.42
SCTY 160715C00035000 C 07/15/16 35.0 0.10 0.35
SCTY 160715C00036000 C 07/15/16 36.0 0.10 0.40
SCTY 160715C00037000 C 07/15/16 37.0 0.05 0.37
SCTY 160715C00038000 C 07/15/16 38.0 0.03 0.31
SCTY 160715C00039000 C 07/15/16 39.0 0.05 0.29
SCTY 160715C00040000 C 07/15/16 40.0 0.10 0.25
SCTY 160715C00041000 C 07/15/16 41.0 0.00 0.30
SCTY 160715C00042000 C 07/15/16 42.0 0.00 0.29
SCTY 160715C00043000 C 07/15/16 43.0 0.00 0.28
SCTY 160715C00044000 C 07/15/16 44.0 0.00 0.28
SCTY 160715C00045000 C 07/15/16 45.0 0.02 0.27
SCTY 160715C00046000 C 07/15/16 46.0 0.00 0.27
SCTY 160715C00047000 C 07/15/16 47.0 0.00 0.27
SCTY 160715C00048000 C 07/15/16 48.0 0.00 0.26
SCTY 160715C00049000 C 07/15/16 49.0 0.00 0.26
SCTY 160715C00050000 C 07/15/16 50.0 0.01 0.26
SCTY 160715C00052500 C 07/15/16 52.5 0.00 0.26
SCTY 160715C00055000 C 07/15/16 55.0 0.00 0.26
SCTY 160715C00057500 C 07/15/16 57.5 0.00 0.24
SCTY 160715C00060000 C 07/15/16 60.0 0.00 0.20
SCTY 160715C00062500 C 07/15/16 62.5 0.00 0.19
SCTY 160715C00065000 C 07/15/16 65.0 0.00 0.15
SCTY 160715C00070000 C 07/15/16 70.0 0.00 0.04
SCTY 160715C00075000 C 07/15/16 75.0 0.02 0.03
SCTY 160715C00080000 C 07/15/16 80.0 0.02 0.03
SCTY 160715C00085000 C 07/15/16 85.0 0.00 0.03
SCTY 160715C00090000 C 07/15/16 90.0 0.00 0.03
SCTY 160715C00095000 C 07/15/16 95.0 0.00 0.03
SCTY 160715C00100000 C 07/15/16 100.0 0.00 0.03
SCTY 160715C00105000 C 07/15/16 105.0 0.00 0.03
SCTY 160715P00004000 P 07/15/16 4.0 0.00 0.26
SCTY 160715P00005000 P 07/15/16 5.0 0.00 0.09
SCTY 160715P00006000 P 07/15/16 6.0 0.00 0.25
SCTY 160715P00007000 P 07/15/16 7.0 0.00 0.10
SCTY 160715P00008000 P 07/15/16 8.0 0.02 0.26
SCTY 160715P00009000 P 07/15/16 9.0 0.02 0.27
SCTY 160715P00010000 P 07/15/16 10.0 0.05 0.28
SCTY 160715P00011000 P 07/15/16 11.0 0.00 0.20
SCTY 160715P00012000 P 07/15/16 12.0 0.03 0.36
SCTY 160715P00013000 P 07/15/16 13.0 0.09 0.44
SCTY 160715P00014000 P 07/15/16 14.0 0.27 0.38
SCTY 160715P00015000 P 07/15/16 15.0 0.41 0.63
SCTY 160715P00016000 P 07/15/16 16.0 0.39 0.71
SCTY 160715P00017000 P 07/15/16 17.0 0.70 0.83
SCTY 160715P00018000 P 07/15/16 18.0 0.94 1.07
SCTY 160715P00019000 P 07/15/16 19.0 1.25 1.35
SCTY 160715P00020000 P 07/15/16 20.0 1.55 1.75
SCTY 160715P00021000 P 07/15/16 21.0 1.89 2.27
SCTY 160715P00022000 P 07/15/16 22.0 2.40 2.59
SCTY 160715P00023000 P 07/15/16 23.0 2.90 3.30
SCTY 160715P00024000 P 07/15/16 24.0 3.40 3.85
SCTY 160715P00025000 P 07/15/16 25.0 4.05 4.45
SCTY 160715P00026000 P 07/15/16 26.0 4.70 5.15
SCTY 160715P00027000 P 07/15/16 27.0 5.45 5.90
SCTY 160715P00028000 P 07/15/16 28.0 6.25 6.70
SCTY 160715P00029000 P 07/15/16 29.0 7.05 7.55
SCTY 160715P00030000 P 07/15/16 30.0 7.80 8.40
SCTY 160715P00031000 P 07/15/16 31.0 8.65 9.30
SCTY 160715P00032000 P 07/15/16 32.0 9.55 10.20
SCTY 160715P00033000 P 07/15/16 33.0 10.45 11.15
SCTY 160715P00034000 P 07/15/16 34.0 11.45 12.05
SCTY 160715P00035000 P 07/15/16 35.0 12.35 13.00
SCTY 160715P00036000 P 07/15/16 36.0 13.30 13.95
SCTY 160715P00037000 P 07/15/16 37.0 14.25 14.95
SCTY 160715P00038000 P 07/15/16 38.0 15.25 15.90
SCTY 160715P00039000 P 07/15/16 39.0 16.20 16.85
SCTY 160715P00040000 P 07/15/16 40.0 17.15 17.85
SCTY 160715P00041000 P 07/15/16 41.0 18.30 18.85
SCTY 160715P00042000 P 07/15/16 42.0 19.00 19.80
SCTY 160715P00043000 P 07/15/16 43.0 20.15 20.80
SCTY 160715P00044000 P 07/15/16 44.0 21.25 21.80
SCTY 160715P00045000 P 07/15/16 45.0 22.10 22.80
SCTY 160715P00046000 P 07/15/16 46.0 23.25 23.80
SCTY 160715P00047000 P 07/15/16 47.0 24.10 24.80
SCTY 160715P00048000 P 07/15/16 48.0 25.10 25.80
SCTY 160715P00049000 P 07/15/16 49.0 25.90 26.80
SCTY 160715P00050000 P 07/15/16 50.0 27.10 27.80
SCTY 160715P00052500 P 07/15/16 52.5 29.70 30.25
SCTY 160715P00055000 P 07/15/16 55.0 32.20 32.75
SCTY 160715P00057500 P 07/15/16 57.5 34.70 35.25
SCTY 160715P00060000 P 07/15/16 60.0 37.05 37.75
SCTY 160715P00062500 P 07/15/16 62.5 39.55 40.25
SCTY 160715P00065000 P 07/15/16 65.0 41.75 42.75
SCTY 160715P00070000 P 07/15/16 70.0 47.05 47.75
SCTY 160715P00075000 P 07/15/16 75.0 51.80 52.75
SCTY 160715P00080000 P 07/15/16 80.0 57.15 57.75
SCTY 160715P00085000 P 07/15/16 85.0 62.05 62.75
SCTY 160715P00090000 P 07/15/16 90.0 67.05 67.75
SCTY 160715P00095000 P 07/15/16 95.0 72.05 72.75
SCTY 160715P00100000 P 07/15/16 100.0 77.15 77.70
SCTY 160715P00105000 P 07/15/16 105.0 81.85 82.70
SCTY 161021C00003000 C 10/21/16 3.0 19.95 21.30
SCTY 161021C00004000 C 10/21/16 4.0 18.95 20.30
SCTY 161021C00005000 C 10/21/16 5.0 17.95 19.30
SCTY 161021C00006000 C 10/21/16 6.0 16.95 18.30
SCTY 161021C00007000 C 10/21/16 7.0 15.95 17.30
SCTY 161021C00008000 C 10/21/16 8.0 14.95 16.30
SCTY 161021C00009000 C 10/21/16 9.0 13.95 15.30
SCTY 161021C00010000 C 10/21/16 10.0 13.10 14.25
SCTY 161021C00011000 C 10/21/16 11.0 11.95 13.30
SCTY 161021C00012000 C 10/21/16 12.0 10.95 12.30
SCTY 161021C00013000 C 10/21/16 13.0 9.95 11.30
SCTY 161021C00014000 C 10/21/16 14.0 9.00 10.35
SCTY 161021C00015000 C 10/21/16 15.0 8.55 9.40
SCTY 161021C00016000 C 10/21/16 16.0 7.80 8.60
SCTY 161021C00017000 C 10/21/16 17.0 6.95 7.80
SCTY 161021C00018000 C 10/21/16 18.0 6.25 7.20
SCTY 161021C00019000 C 10/21/16 19.0 5.50 6.50
SCTY 161021C00020000 C 10/21/16 20.0 5.25 5.85
SCTY 161021C00021000 C 10/21/16 21.0 4.80 5.25
SCTY 161021C00022000 C 10/21/16 22.0 4.05 4.80
SCTY 161021C00023000 C 10/21/16 23.0 3.80 4.30
SCTY 161021C00024000 C 10/21/16 24.0 3.50 3.85
SCTY 161021C00025000 C 10/21/16 25.0 2.90 3.85
SCTY 161021C00026000 C 10/21/16 26.0 2.82 3.20
SCTY 161021C00027000 C 10/21/16 27.0 2.50 2.97
SCTY 161021C00028000 C 10/21/16 28.0 2.23 2.71
SCTY 161021C00029000 C 10/21/16 29.0 2.01 2.24
SCTY 161021C00030000 C 10/21/16 30.0 1.64 2.11
SCTY 161021C00031000 C 10/21/16 31.0 1.58 2.28
SCTY 161021C00032000 C 10/21/16 32.0 1.38 2.10
SCTY 161021C00033000 C 10/21/16 33.0 1.25 1.75
SCTY 161021C00034000 C 10/21/16 34.0 1.11 1.48
SCTY 161021C00035000 C 10/21/16 35.0 0.98 1.20
SCTY 161021C00036000 C 10/21/16 36.0 0.86 1.30
SCTY 161021C00037000 C 10/21/16 37.0 0.67 1.22
SCTY 161021C00038000 C 10/21/16 38.0 0.50 1.14
SCTY 161021C00039000 C 10/21/16 39.0 0.50 1.07
SCTY 161021C00040000 C 10/21/16 40.0 0.55 0.80
SCTY 161021C00041000 C 10/21/16 41.0 0.48 0.92
SCTY 161021C00042000 C 10/21/16 42.0 0.43 0.85
SCTY 161021C00043000 C 10/21/16 43.0 0.35 0.79
SCTY 161021C00044000 C 10/21/16 44.0 0.30 0.73
SCTY 161021C00045000 C 10/21/16 45.0 0.25 0.68
SCTY 161021C00046000 C 10/21/16 46.0 0.20 0.64
SCTY 161021C00047000 C 10/21/16 47.0 0.17 0.68
SCTY 161021C00048000 C 10/21/16 48.0 0.13 0.56
SCTY 161021C00049000 C 10/21/16 49.0 0.10 0.53
SCTY 161021C00050000 C 10/21/16 50.0 0.10 0.50
SCTY 161021C00055000 C 10/21/16 55.0 0.01 0.50
SCTY 161021C00060000 C 10/21/16 60.0 0.00 0.47
SCTY 161021C00065000 C 10/21/16 65.0 0.00 0.45
SCTY 161021P00003000 P 10/21/16 3.0 0.00 0.41
SCTY 161021P00004000 P 10/21/16 4.0 0.00 0.41
SCTY 161021P00005000 P 10/21/16 5.0 0.00 0.43
SCTY 161021P00006000 P 10/21/16 6.0 0.07 0.47
SCTY 161021P00007000 P 10/21/16 7.0 0.06 0.50
SCTY 161021P00008000 P 10/21/16 8.0 0.16 0.60
SCTY 161021P00009000 P 10/21/16 9.0 0.29 0.76
SCTY 161021P00010000 P 10/21/16 10.0 0.59 0.75
SCTY 161021P00011000 P 10/21/16 11.0 0.65 1.10
SCTY 161021P00012000 P 10/21/16 12.0 0.87 1.33
SCTY 161021P00013000 P 10/21/16 13.0 1.14 1.47
SCTY 161021P00014000 P 10/21/16 14.0 1.44 1.77
SCTY 161021P00015000 P 10/21/16 15.0 1.90 2.32
SCTY 161021P00016000 P 10/21/16 16.0 2.15 2.56
SCTY 161021P00017000 P 10/21/16 17.0 2.62 3.15
SCTY 161021P00018000 P 10/21/16 18.0 3.10 3.60
SCTY 161021P00019000 P 10/21/16 19.0 3.50 3.90
SCTY 161021P00020000 P 10/21/16 20.0 4.20 4.50
SCTY 161021P00021000 P 10/21/16 21.0 4.40 5.10
SCTY 161021P00022000 P 10/21/16 22.0 5.05 5.80
SCTY 161021P00023000 P 10/21/16 23.0 5.90 6.30
SCTY 161021P00024000 P 10/21/16 24.0 6.45 7.10
SCTY 161021P00025000 P 10/21/16 25.0 7.20 7.80
SCTY 161021P00026000 P 10/21/16 26.0 7.85 8.45
SCTY 161021P00027000 P 10/21/16 27.0 8.60 9.15
SCTY 161021P00028000 P 10/21/16 28.0 9.35 10.10
SCTY 161021P00029000 P 10/21/16 29.0 10.15 10.70
SCTY 161021P00030000 P 10/21/16 30.0 10.80 11.55
SCTY 161021P00031000 P 10/21/16 31.0 11.45 12.25
SCTY 161021P00032000 P 10/21/16 32.0 12.45 13.45
SCTY 161021P00033000 P 10/21/16 33.0 13.15 14.30
SCTY 161021P00034000 P 10/21/16 34.0 14.30 15.25
SCTY 161021P00035000 P 10/21/16 35.0 14.95 16.10
SCTY 161021P00036000 P 10/21/16 36.0 16.00 16.95
SCTY 161021P00037000 P 10/21/16 37.0 16.90 17.90
SCTY 161021P00038000 P 10/21/16 38.0 17.85 18.80
SCTY 161021P00039000 P 10/21/16 39.0 18.75 19.75
SCTY 161021P00040000 P 10/21/16 40.0 19.70 20.65
SCTY 161021P00041000 P 10/21/16 41.0 20.65 21.60
SCTY 161021P00042000 P 10/21/16 42.0 21.55 22.70
SCTY 161021P00043000 P 10/21/16 43.0 22.45 23.45
SCTY 161021P00044000 P 10/21/16 44.0 23.45 24.40
SCTY 161021P00045000 P 10/21/16 45.0 24.40 25.35
SCTY 161021P00046000 P 10/21/16 46.0 25.25 26.35
SCTY 161021P00047000 P 10/21/16 47.0 26.35 27.30
SCTY 161021P00048000 P 10/21/16 48.0 27.30 28.45
SCTY 161021P00049000 P 10/21/16 49.0 28.25 29.40
SCTY 161021P00050000 P 10/21/16 50.0 29.05 30.25
SCTY 161021P00055000 P 10/21/16 55.0 34.05 35.15
SCTY 161021P00060000 P 10/21/16 60.0 38.55 40.10
SCTY 161021P00065000 P 10/21/16 65.0 43.95 44.95
SCTY 170120C00003000 C 01/20/17 3.0 19.70 21.45
SCTY 170120C00004000 C 01/20/17 4.0 18.70 20.50
SCTY 170120C00005000 C 01/20/17 5.0 17.70 19.50
SCTY 170120C00006000 C 01/20/17 6.0 16.70 18.50
SCTY 170120C00007000 C 01/20/17 7.0 15.70 17.50
SCTY 170120C00008000 C 01/20/17 8.0 14.70 16.50
SCTY 170120C00009000 C 01/20/17 9.0 13.70 15.50
SCTY 170120C00010000 C 01/20/17 10.0 12.70 14.45
SCTY 170120C00011000 C 01/20/17 11.0 12.30 13.40
SCTY 170120C00012000 C 01/20/17 12.0 11.25 12.50
SCTY 170120C00013000 C 01/20/17 13.0 10.40 11.45
SCTY 170120C00014000 C 01/20/17 14.0 9.70 10.60
SCTY 170120C00015000 C 01/20/17 15.0 9.00 9.65
SCTY 170120C00016000 C 01/20/17 16.0 8.30 8.95
SCTY 170120C00017000 C 01/20/17 17.0 7.55 8.10
SCTY 170120C00018000 C 01/20/17 18.0 7.00 7.40
SCTY 170120C00019000 C 01/20/17 19.0 6.25 6.85
SCTY 170120C00020000 C 01/20/17 20.0 5.65 6.60
SCTY 170120C00021000 C 01/20/17 21.0 5.10 5.80
SCTY 170120C00022000 C 01/20/17 22.0 4.65 5.40
SCTY 170120C00023000 C 01/20/17 23.0 4.55 5.10
SCTY 170120C00024000 C 01/20/17 24.0 3.95 4.65
SCTY 170120C00025000 C 01/20/17 25.0 3.45 4.40
SCTY 170120C00026000 C 01/20/17 26.0 3.40 4.05
SCTY 170120C00027000 C 01/20/17 27.0 3.10 3.85
SCTY 170120C00028000 C 01/20/17 28.0 2.83 3.35
SCTY 170120C00029000 C 01/20/17 29.0 2.56 3.15
SCTY 170120C00030000 C 01/20/17 30.0 2.30 2.92
SCTY 170120C00031000 C 01/20/17 31.0 2.03 2.88
SCTY 170120C00032000 C 01/20/17 32.0 2.02 2.65
SCTY 170120C00033000 C 01/20/17 33.0 1.45 2.51
SCTY 170120C00034000 C 01/20/17 34.0 1.35 2.37
SCTY 170120C00035000 C 01/20/17 35.0 1.17 1.99
SCTY 170120C00036000 C 01/20/17 36.0 1.24 1.87
SCTY 170120C00037000 C 01/20/17 37.0 1.02 1.75
SCTY 170120C00038000 C 01/20/17 38.0 0.92 1.61
SCTY 170120C00039000 C 01/20/17 39.0 0.83 1.60
SCTY 170120C00040000 C 01/20/17 40.0 0.91 1.52
SCTY 170120C00041000 C 01/20/17 41.0 1.03 1.38
SCTY 170120C00042000 C 01/20/17 42.0 0.79 1.37
SCTY 170120C00043000 C 01/20/17 43.0 0.55 1.30
SCTY 170120C00044000 C 01/20/17 44.0 0.44 1.07
SCTY 170120C00045000 C 01/20/17 45.0 0.53 1.15
SCTY 170120C00046000 C 01/20/17 46.0 0.38 0.97
SCTY 170120C00047000 C 01/20/17 47.0 0.34 0.92
SCTY 170120C00049000 C 01/20/17 49.0 0.14 0.94
SCTY 170120C00050000 C 01/20/17 50.0 0.45 0.76
SCTY 170120C00052500 C 01/20/17 52.5 0.27 0.79
SCTY 170120C00055000 C 01/20/17 55.0 0.29 0.73
SCTY 170120C00057500 C 01/20/17 57.5 0.23 0.68
SCTY 170120C00060000 C 01/20/17 60.0 0.25 0.47
SCTY 170120C00062500 C 01/20/17 62.5 0.12 0.59
SCTY 170120C00065000 C 01/20/17 65.0 0.10 0.54
SCTY 170120C00067500 C 01/20/17 67.5 0.05 0.50
SCTY 170120C00070000 C 01/20/17 70.0 0.03 0.50
SCTY 170120C00072500 C 01/20/17 72.5 0.02 0.50
SCTY 170120C00075000 C 01/20/17 75.0 0.02 0.49
SCTY 170120C00077500 C 01/20/17 77.5 0.01 0.48
SCTY 170120C00080000 C 01/20/17 80.0 0.02 0.47
SCTY 170120C00085000 C 01/20/17 85.0 0.02 0.45
SCTY 170120C00090000 C 01/20/17 90.0 0.00 0.44
SCTY 170120C00095000 C 01/20/17 95.0 0.00 0.40
SCTY 170120C00100000 C 01/20/17 100.0 0.00 0.37
SCTY 170120C00105000 C 01/20/17 105.0 0.01 0.40
SCTY 170120C00110000 C 01/20/17 110.0 0.01 0.40
SCTY 170120C00115000 C 01/20/17 115.0 0.01 0.34
SCTY 170120C00120000 C 01/20/17 120.0 0.00 0.34
SCTY 170120C00125000 C 01/20/17 125.0 0.00 0.31
SCTY 170120C00130000 C 01/20/17 130.0 0.00 0.22
SCTY 170120C00135000 C 01/20/17 135.0 0.00 0.21
SCTY 170120C00140000 C 01/20/17 140.0 0.00 0.05
SCTY 170120P00003000 P 01/20/17 3.0 0.01 0.40
SCTY 170120P00004000 P 01/20/17 4.0 0.12 0.47
SCTY 170120P00005000 P 01/20/17 5.0 0.16 0.56
SCTY 170120P00006000 P 01/20/17 6.0 0.16 0.67
SCTY 170120P00007000 P 01/20/17 7.0 0.50 0.81
SCTY 170120P00008000 P 01/20/17 8.0 0.65 1.03
SCTY 170120P00009000 P 01/20/17 9.0 0.86 1.35
SCTY 170120P00010000 P 01/20/17 10.0 1.24 1.60
SCTY 170120P00011000 P 01/20/17 11.0 1.40 1.72
SCTY 170120P00012000 P 01/20/17 12.0 1.72 2.19
SCTY 170120P00013000 P 01/20/17 13.0 2.20 2.70
SCTY 170120P00014000 P 01/20/17 14.0 2.58 3.10
SCTY 170120P00015000 P 01/20/17 15.0 3.10 3.25
SCTY 170120P00016000 P 01/20/17 16.0 3.45 3.95
SCTY 170120P00017000 P 01/20/17 17.0 3.95 4.45
SCTY 170120P00018000 P 01/20/17 18.0 4.45 4.95
SCTY 170120P00019000 P 01/20/17 19.0 5.00 5.50
SCTY 170120P00020000 P 01/20/17 20.0 5.55 6.15
SCTY 170120P00021000 P 01/20/17 21.0 6.05 6.70
SCTY 170120P00022000 P 01/20/17 22.0 6.70 7.40
SCTY 170120P00023000 P 01/20/17 23.0 7.45 8.05
SCTY 170120P00024000 P 01/20/17 24.0 8.20 8.75
SCTY 170120P00025000 P 01/20/17 25.0 8.90 9.45
SCTY 170120P00026000 P 01/20/17 26.0 9.60 10.20
SCTY 170120P00027000 P 01/20/17 27.0 10.30 10.95
SCTY 170120P00028000 P 01/20/17 28.0 11.00 11.90
SCTY 170120P00029000 P 01/20/17 29.0 11.80 12.70
SCTY 170120P00030000 P 01/20/17 30.0 12.50 13.40
SCTY 170120P00031000 P 01/20/17 31.0 13.45 14.25
SCTY 170120P00032000 P 01/20/17 32.0 14.00 15.10
SCTY 170120P00033000 P 01/20/17 33.0 15.10 16.05
SCTY 170120P00034000 P 01/20/17 34.0 15.90 16.80
SCTY 170120P00035000 P 01/20/17 35.0 16.75 17.65
SCTY 170120P00036000 P 01/20/17 36.0 17.60 18.75
SCTY 170120P00037000 P 01/20/17 37.0 18.40 19.45
SCTY 170120P00038000 P 01/20/17 38.0 19.30 20.55
SCTY 170120P00039000 P 01/20/17 39.0 20.10 21.20
SCTY 170120P00040000 P 01/20/17 40.0 21.15 22.15
SCTY 170120P00041000 P 01/20/17 41.0 21.85 23.30
SCTY 170120P00042000 P 01/20/17 42.0 22.95 24.35
SCTY 170120P00043000 P 01/20/17 43.0 23.90 25.05
SCTY 170120P00044000 P 01/20/17 44.0 24.85 25.90
SCTY 170120P00045000 P 01/20/17 45.0 25.80 26.70
SCTY 170120P00046000 P 01/20/17 46.0 26.70 28.30
SCTY 170120P00047000 P 01/20/17 47.0 27.65 28.75
SCTY 170120P00049000 P 01/20/17 49.0 29.45 31.10
SCTY 170120P00050000 P 01/20/17 50.0 30.55 31.15
SCTY 170120P00052500 P 01/20/17 52.5 32.80 33.90
SCTY 170120P00055000 P 01/20/17 55.0 35.35 36.25
SCTY 170120P00057500 P 01/20/17 57.5 37.70 38.95
SCTY 170120P00060000 P 01/20/17 60.0 40.05 41.15
SCTY 170120P00062500 P 01/20/17 62.5 42.55 43.65
SCTY 170120P00065000 P 01/20/17 65.0 45.05 46.05
SCTY 170120P00067500 P 01/20/17 67.5 47.45 48.50
SCTY 170120P00070000 P 01/20/17 70.0 49.90 51.45
SCTY 170120P00072500 P 01/20/17 72.5 52.40 53.50
SCTY 170120P00075000 P 01/20/17 75.0 54.90 55.90
SCTY 170120P00077500 P 01/20/17 77.5 57.35 58.40
SCTY 170120P00080000 P 01/20/17 80.0 59.85 61.05
SCTY 170120P00085000 P 01/20/17 85.0 64.75 65.80
SCTY 170120P00090000 P 01/20/17 90.0 69.70 70.80
SCTY 170120P00095000 P 01/20/17 95.0 74.65 75.70
SCTY 170120P00100000 P 01/20/17 100.0 79.50 80.80
SCTY 170120P00105000 P 01/20/17 105.0 84.60 85.65
SCTY 170120P00110000 P 01/20/17 110.0 89.55 90.65
SCTY 170120P00115000 P 01/20/17 115.0 94.50 95.80
SCTY 170120P00120000 P 01/20/17 120.0 99.40 100.60
SCTY 170120P00125000 P 01/20/17 125.0 104.45 105.55
SCTY 170120P00130000 P 01/20/17 130.0 109.35 110.65
SCTY 170120P00135000 P 01/20/17 135.0 114.40 115.45
SCTY 170120P00140000 P 01/20/17 140.0 119.35 120.40
SCTY 180119C00003000 C 01/19/18 3.0 18.50 22.25
SCTY 180119C00005000 C 01/19/18 5.0 17.70 20.25
SCTY 180119C00008000 C 01/19/18 8.0 14.60 17.25
SCTY 180119C00010000 C 01/19/18 10.0 12.50 15.50
SCTY 180119C00013000 C 01/19/18 13.0 10.30 13.25
SCTY 180119C00015000 C 01/19/18 15.0 9.85 10.60
SCTY 180119C00018000 C 01/19/18 18.0 7.30 9.35
SCTY 180119C00020000 C 01/19/18 20.0 6.10 8.50
SCTY 180119C00023000 C 01/19/18 23.0 5.95 7.35
SCTY 180119C00025000 C 01/19/18 25.0 5.50 6.70
SCTY 180119C00028000 C 01/19/18 28.0 3.95 5.85
SCTY 180119C00030000 C 01/19/18 30.0 3.15 5.35
SCTY 180119C00033000 C 01/19/18 33.0 3.60 4.65
SCTY 180119C00035000 C 01/19/18 35.0 3.05 4.35
SCTY 180119C00038000 C 01/19/18 38.0 2.20 3.85
SCTY 180119C00040000 C 01/19/18 40.0 2.20 3.55
SCTY 180119C00043000 C 01/19/18 43.0 1.23 3.25
SCTY 180119C00045000 C 01/19/18 45.0 1.49 2.99
SCTY 180119C00047000 C 01/19/18 47.0 1.40 2.90
SCTY 180119C00050000 C 01/19/18 50.0 1.50 2.62
SCTY 180119C00052500 C 01/19/18 52.5 0.38 2.44
SCTY 180119C00055000 C 01/19/18 55.0 1.00 2.24
SCTY 180119C00057500 C 01/19/18 57.5 0.65 2.09
SCTY 180119C00060000 C 01/19/18 60.0 0.80 1.80
SCTY 180119C00062500 C 01/19/18 62.5 0.50 1.81
SCTY 180119C00065000 C 01/19/18 65.0 0.24 1.69
SCTY 180119C00070000 C 01/19/18 70.0 0.45 1.49
SCTY 180119C00075000 C 01/19/18 75.0 0.35 1.32
SCTY 180119C00080000 C 01/19/18 80.0 0.33 1.19
SCTY 180119C00085000 C 01/19/18 85.0 0.22 1.09
SCTY 180119C00090000 C 01/19/18 90.0 0.13 1.00
SCTY 180119C00095000 C 01/19/18 95.0 0.04 1.00
SCTY 180119C00100000 C 01/19/18 100.0 0.20 1.00
SCTY 180119C00105000 C 01/19/18 105.0 0.02 1.00
SCTY 180119C00110000 C 01/19/18 110.0 0.02 1.00
SCTY 180119C00115000 C 01/19/18 115.0 0.05 1.00
SCTY 180119P00003000 P 01/19/18 3.0 0.39 0.60
SCTY 180119P00005000 P 01/19/18 5.0 0.95 1.62
SCTY 180119P00008000 P 01/19/18 8.0 1.90 2.59
SCTY 180119P00010000 P 01/19/18 10.0 2.50 3.75
SCTY 180119P00013000 P 01/19/18 13.0 3.65 5.05
SCTY 180119P00015000 P 01/19/18 15.0 5.00 6.10
SCTY 180119P00018000 P 01/19/18 18.0 5.90 8.45
SCTY 180119P00020000 P 01/19/18 20.0 8.70 9.40
SCTY 180119P00023000 P 01/19/18 23.0 10.15 11.80
SCTY 180119P00025000 P 01/19/18 25.0 11.40 12.50
SCTY 180119P00028000 P 01/19/18 28.0 14.10 15.55
SCTY 180119P00030000 P 01/19/18 30.0 14.90 16.95
SCTY 180119P00033000 P 01/19/18 33.0 17.30 19.80
SCTY 180119P00035000 P 01/19/18 35.0 19.10 20.30
SCTY 180119P00038000 P 01/19/18 38.0 21.50 24.05
SCTY 180119P00040000 P 01/19/18 40.0 23.30 25.40
SCTY 180119P00043000 P 01/19/18 43.0 26.10 28.00
SCTY 180119P00045000 P 01/19/18 45.0 27.90 29.75
SCTY 180119P00047000 P 01/19/18 47.0 29.70 32.10
SCTY 180119P00050000 P 01/19/18 50.0 32.30 34.20
SCTY 180119P00052500 P 01/19/18 52.5 34.70 37.10
SCTY 180119P00055000 P 01/19/18 55.0 36.75 38.80
SCTY 180119P00057500 P 01/19/18 57.5 39.30 41.25
SCTY 180119P00060000 P 01/19/18 60.0 41.50 43.45
SCTY 180119P00062500 P 01/19/18 62.5 43.90 45.90
SCTY 180119P00065000 P 01/19/18 65.0 46.30 48.20
SCTY 180119P00070000 P 01/19/18 70.0 51.10 52.90
SCTY 180119P00075000 P 01/19/18 75.0 55.90 58.05
SCTY 180119P00080000 P 01/19/18 80.0 60.70 62.85
SCTY 180119P00085000 P 01/19/18 85.0 65.50 67.30
SCTY 180119P00090000 P 01/19/18 90.0 70.30 72.45
SCTY 180119P00095000 P 01/19/18 95.0 75.10 77.10
SCTY 180119P00100000 P 01/19/18 100.0 80.10 82.20
SCTY 180119P00105000 P 01/19/18 105.0 84.90 87.00
SCTY 180119P00110000 P 01/19/18 110.0 89.70 91.95
SCTY 180119P00115000 P 01/19/18 115.0 94.70 97.20

OPRA data is delayed 15 minutes.