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 (2014-09-26)Premium Content

Solarcity Corporation (SCTY)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCTY 141220C00025000 C 12/20/14 25.0 27.80 29.10
SCTY 141220C00030000 C 12/20/14 30.0 22.80 24.20
SCTY 141220C00035000 C 12/20/14 35.0 17.80 19.05
SCTY 141220C00040000 C 12/20/14 40.0 12.75 13.90
SCTY 141220C00041000 C 12/20/14 41.0 11.75 13.00
SCTY 141220C00042000 C 12/20/14 42.0 10.75 12.00
SCTY 141220C00043000 C 12/20/14 43.0 9.70 11.15
SCTY 141220C00043500 C 12/20/14 43.5 9.20 10.40
SCTY 141220C00044000 C 12/20/14 44.0 8.65 9.95
SCTY 141220C00044500 C 12/20/14 44.5 8.15 9.45
SCTY 141220C00045000 C 12/20/14 45.0 7.60 8.90
SCTY 141220C00045500 C 12/20/14 45.5 7.00 8.40
SCTY 141220C00046000 C 12/20/14 46.0 6.80 7.85
SCTY 141220C00046500 C 12/20/14 46.5 5.95 7.35
SCTY 141220C00047000 C 12/20/14 47.0 5.35 6.85
SCTY 141220C00047500 C 12/20/14 47.5 5.55 6.35
SCTY 141220C00048000 C 12/20/14 48.0 5.00 5.85
SCTY 141220C00048500 C 12/20/14 48.5 4.40 5.40
SCTY 141220C00049000 C 12/20/14 49.0 4.05 4.85
SCTY 141220C00049500 C 12/20/14 49.5 3.60 4.35
SCTY 141220C00050000 C 12/20/14 50.0 3.15 3.95
SCTY 141220C00050500 C 12/20/14 50.5 2.64 3.40
SCTY 141220C00051000 C 12/20/14 51.0 2.19 2.94
SCTY 141220C00051500 C 12/20/14 51.5 2.06 2.46
SCTY 141220C00052000 C 12/20/14 52.0 1.37 1.99
SCTY 141220C00052500 C 12/20/14 52.5 1.36 1.61
SCTY 141220C00053000 C 12/20/14 53.0 1.07 1.19
SCTY 141220C00053500 C 12/20/14 53.5 0.72 0.87
SCTY 141220C00054000 C 12/20/14 54.0 0.50 0.62
SCTY 141220C00054500 C 12/20/14 54.5 0.28 0.41
SCTY 141220C00055000 C 12/20/14 55.0 0.16 0.25
SCTY 141220C00055500 C 12/20/14 55.5 0.06 0.19
SCTY 141220C00056000 C 12/20/14 56.0 0.04 0.12
SCTY 141220C00056500 C 12/20/14 56.5 0.02 0.12
SCTY 141220C00057000 C 12/20/14 57.0 0.00 0.10
SCTY 141220C00057500 C 12/20/14 57.5 0.00 0.16
SCTY 141220C00058000 C 12/20/14 58.0 0.00 0.07
SCTY 141220C00058500 C 12/20/14 58.5 0.00 0.16
SCTY 141220C00059000 C 12/20/14 59.0 0.00 0.08
SCTY 141220C00059500 C 12/20/14 59.5 0.00 0.25
SCTY 141220C00060000 C 12/20/14 60.0 0.00 0.06
SCTY 141220C00060500 C 12/20/14 60.5 0.00 0.25
SCTY 141220C00061000 C 12/20/14 61.0 0.02 0.08
SCTY 141220C00061500 C 12/20/14 61.5 0.00 0.29
SCTY 141220C00062000 C 12/20/14 62.0 0.00 0.25
SCTY 141220C00062500 C 12/20/14 62.5 0.00 0.10
SCTY 141220C00063000 C 12/20/14 63.0 0.00 0.17
SCTY 141220C00063500 C 12/20/14 63.5 0.00 0.15
SCTY 141220C00064000 C 12/20/14 64.0 0.00 0.13
SCTY 141220C00065000 C 12/20/14 65.0 0.01 0.03
SCTY 141220C00066000 C 12/20/14 66.0 0.00 0.12
SCTY 141220C00067000 C 12/20/14 67.0 0.00 0.12
SCTY 141220C00068000 C 12/20/14 68.0 0.00 0.12
SCTY 141220C00069000 C 12/20/14 69.0 0.00 0.05
SCTY 141220C00070000 C 12/20/14 70.0 0.00 0.05
SCTY 141220C00071000 C 12/20/14 71.0 0.00 0.12
SCTY 141220C00072000 C 12/20/14 72.0 0.00 0.12
SCTY 141220C00073000 C 12/20/14 73.0 0.00 0.12
SCTY 141220C00074000 C 12/20/14 74.0 0.00 0.12
SCTY 141220C00075000 C 12/20/14 75.0 0.00 0.12
SCTY 141220C00080000 C 12/20/14 80.0 0.00 0.12
SCTY 141220C00085000 C 12/20/14 85.0 0.00 0.12
SCTY 141220C00090000 C 12/20/14 90.0 0.00 0.12
SCTY 141220C00095000 C 12/20/14 95.0 0.00 0.12
SCTY 141220C00100000 C 12/20/14 100.0 0.00 0.12
SCTY 141220P00025000 P 12/20/14 25.0 0.00 0.12
SCTY 141220P00030000 P 12/20/14 30.0 0.00 0.12
SCTY 141220P00035000 P 12/20/14 35.0 0.00 0.12
SCTY 141220P00040000 P 12/20/14 40.0 0.00 0.03
SCTY 141220P00041000 P 12/20/14 41.0 0.00 0.12
SCTY 141220P00042000 P 12/20/14 42.0 0.00 0.12
SCTY 141220P00043000 P 12/20/14 43.0 0.00 0.12
SCTY 141220P00043500 P 12/20/14 43.5 0.00 0.12
SCTY 141220P00044000 P 12/20/14 44.0 0.00 0.12
SCTY 141220P00044500 P 12/20/14 44.5 0.00 0.12
SCTY 141220P00045000 P 12/20/14 45.0 0.00 0.17
SCTY 141220P00045500 P 12/20/14 45.5 0.00 0.23
SCTY 141220P00046000 P 12/20/14 46.0 0.00 0.25
SCTY 141220P00046500 P 12/20/14 46.5 0.00 0.07
SCTY 141220P00047000 P 12/20/14 47.0 0.00 0.07
SCTY 141220P00047500 P 12/20/14 47.5 0.00 0.07
SCTY 141220P00048000 P 12/20/14 48.0 0.00 0.08
SCTY 141220P00048500 P 12/20/14 48.5 0.00 0.06
SCTY 141220P00049000 P 12/20/14 49.0 0.05 0.09
SCTY 141220P00049500 P 12/20/14 49.5 0.00 0.07
SCTY 141220P00050000 P 12/20/14 50.0 0.03 0.11
SCTY 141220P00050500 P 12/20/14 50.5 0.03 0.14
SCTY 141220P00051000 P 12/20/14 51.0 0.06 0.17
SCTY 141220P00051500 P 12/20/14 51.5 0.09 0.23
SCTY 141220P00052000 P 12/20/14 52.0 0.15 0.26
SCTY 141220P00052500 P 12/20/14 52.5 0.24 0.37
SCTY 141220P00053000 P 12/20/14 53.0 0.36 0.43
SCTY 141220P00053500 P 12/20/14 53.5 0.54 0.67
SCTY 141220P00054000 P 12/20/14 54.0 0.76 0.92
SCTY 141220P00054500 P 12/20/14 54.5 1.07 1.56
SCTY 141220P00055000 P 12/20/14 55.0 1.43 2.13
SCTY 141220P00055500 P 12/20/14 55.5 1.37 2.61
SCTY 141220P00056000 P 12/20/14 56.0 1.73 3.10
SCTY 141220P00056500 P 12/20/14 56.5 2.10 3.50
SCTY 141220P00057000 P 12/20/14 57.0 2.55 4.00
SCTY 141220P00057500 P 12/20/14 57.5 3.65 4.50
SCTY 141220P00058000 P 12/20/14 58.0 3.50 5.00
SCTY 141220P00058500 P 12/20/14 58.5 4.65 5.55
SCTY 141220P00059000 P 12/20/14 59.0 5.15 6.00
SCTY 141220P00059500 P 12/20/14 59.5 5.70 6.60
SCTY 141220P00060000 P 12/20/14 60.0 6.20 7.00
SCTY 141220P00060500 P 12/20/14 60.5 6.65 7.55
SCTY 141220P00061000 P 12/20/14 61.0 7.15 8.15
SCTY 141220P00061500 P 12/20/14 61.5 7.65 8.60
SCTY 141220P00062000 P 12/20/14 62.0 8.15 9.05
SCTY 141220P00062500 P 12/20/14 62.5 8.60 9.55
SCTY 141220P00063000 P 12/20/14 63.0 8.40 10.15
SCTY 141220P00063500 P 12/20/14 63.5 8.90 10.65
SCTY 141220P00064000 P 12/20/14 64.0 9.35 11.05
SCTY 141220P00065000 P 12/20/14 65.0 10.40 11.95
SCTY 141220P00066000 P 12/20/14 66.0 11.35 13.15
SCTY 141220P00067000 P 12/20/14 67.0 12.45 14.00
SCTY 141220P00068000 P 12/20/14 68.0 13.40 15.15
SCTY 141220P00069000 P 12/20/14 69.0 14.35 16.15
SCTY 141220P00070000 P 12/20/14 70.0 16.00 17.05
SCTY 141220P00071000 P 12/20/14 71.0 16.25 18.10
SCTY 141220P00072000 P 12/20/14 72.0 17.25 19.05
SCTY 141220P00073000 P 12/20/14 73.0 18.35 20.10
SCTY 141220P00074000 P 12/20/14 74.0 19.25 21.10
SCTY 141220P00075000 P 12/20/14 75.0 20.30 22.10
SCTY 141220P00080000 P 12/20/14 80.0 25.25 27.10
SCTY 141220P00085000 P 12/20/14 85.0 30.25 32.10
SCTY 141220P00090000 P 12/20/14 90.0 35.45 37.10
SCTY 141220P00095000 P 12/20/14 95.0 40.10 42.10
SCTY 141220P00100000 P 12/20/14 100.0 45.35 47.20
SCTY 141226C00035000 C 12/26/14 35.0 17.90 19.00
SCTY 141226C00036000 C 12/26/14 36.0 15.55 19.85
SCTY 141226C00037000 C 12/26/14 37.0 14.70 18.60
SCTY 141226C00038000 C 12/26/14 38.0 13.75 16.05
SCTY 141226C00039000 C 12/26/14 39.0 12.80 15.30
SCTY 141226C00040000 C 12/26/14 40.0 12.75 14.00
SCTY 141226C00040500 C 12/26/14 40.5 12.15 13.50
SCTY 141226C00041000 C 12/26/14 41.0 11.60 13.00
SCTY 141226C00041500 C 12/26/14 41.5 11.15 12.50
SCTY 141226C00042000 C 12/26/14 42.0 10.65 12.55
SCTY 141226C00042500 C 12/26/14 42.5 10.15 11.50
SCTY 141226C00043000 C 12/26/14 43.0 9.65 11.65
SCTY 141226C00043500 C 12/26/14 43.5 9.10 10.50
SCTY 141226C00044000 C 12/26/14 44.0 8.60 10.60
SCTY 141226C00044500 C 12/26/14 44.5 8.10 10.10
SCTY 141226C00045000 C 12/26/14 45.0 7.60 9.55
SCTY 141226C00045500 C 12/26/14 45.5 7.10 9.10
SCTY 141226C00046000 C 12/26/14 46.0 6.60 8.60
SCTY 141226C00046500 C 12/26/14 46.5 6.10 8.15
SCTY 141226C00047000 C 12/26/14 47.0 5.60 7.60
SCTY 141226C00047500 C 12/26/14 47.5 5.30 6.50
SCTY 141226C00048000 C 12/26/14 48.0 5.15 5.95
SCTY 141226C00048500 C 12/26/14 48.5 4.70 5.50
SCTY 141226C00049000 C 12/26/14 49.0 4.30 5.00
SCTY 141226C00049500 C 12/26/14 49.5 3.95 4.55
SCTY 141226C00050000 C 12/26/14 50.0 3.60 4.15
SCTY 141226C00050500 C 12/26/14 50.5 3.30 3.75
SCTY 141226C00051000 C 12/26/14 51.0 3.00 3.30
SCTY 141226C00051500 C 12/26/14 51.5 2.66 3.05
SCTY 141226C00052000 C 12/26/14 52.0 2.32 2.53
SCTY 141226C00052500 C 12/26/14 52.5 1.98 2.23
SCTY 141226C00053000 C 12/26/14 53.0 1.66 1.88
SCTY 141226C00053500 C 12/26/14 53.5 1.38 1.62
SCTY 141226C00054000 C 12/26/14 54.0 1.14 1.33
SCTY 141226C00054500 C 12/26/14 54.5 0.92 1.10
SCTY 141226C00055000 C 12/26/14 55.0 0.72 0.90
SCTY 141226C00055500 C 12/26/14 55.5 0.55 0.72
SCTY 141226C00056000 C 12/26/14 56.0 0.46 0.73
SCTY 141226C00056500 C 12/26/14 56.5 0.36 0.44
SCTY 141226C00057000 C 12/26/14 57.0 0.28 0.38
SCTY 141226C00057500 C 12/26/14 57.5 0.17 0.48
SCTY 141226C00058000 C 12/26/14 58.0 0.15 0.31
SCTY 141226C00058500 C 12/26/14 58.5 0.00 0.35
SCTY 141226C00059000 C 12/26/14 59.0 0.00 0.31
SCTY 141226C00059500 C 12/26/14 59.5 0.00 0.27
SCTY 141226C00060000 C 12/26/14 60.0 0.00 0.26
SCTY 141226C00060500 C 12/26/14 60.5 0.00 0.38
SCTY 141226C00061000 C 12/26/14 61.0 0.00 0.11
SCTY 141226C00061500 C 12/26/14 61.5 0.00 0.38
SCTY 141226C00062000 C 12/26/14 62.0 0.00 0.38
SCTY 141226C00062500 C 12/26/14 62.5 0.00 0.38
SCTY 141226C00063000 C 12/26/14 63.0 0.00 0.16
SCTY 141226C00063500 C 12/26/14 63.5 0.00 0.38
SCTY 141226C00064000 C 12/26/14 64.0 0.00 0.20
SCTY 141226C00065000 C 12/26/14 65.0 0.00 0.11
SCTY 141226C00067500 C 12/26/14 67.5 0.00 0.03
SCTY 141226C00070000 C 12/26/14 70.0 0.00 0.03
SCTY 141226C00075000 C 12/26/14 75.0 0.00 0.03
SCTY 141226C00080000 C 12/26/14 80.0 0.00 0.05
SCTY 141226P00035000 P 12/26/14 35.0 0.00 0.03
SCTY 141226P00036000 P 12/26/14 36.0 0.00 0.55
SCTY 141226P00037000 P 12/26/14 37.0 0.00 0.03
SCTY 141226P00038000 P 12/26/14 38.0 0.00 0.03
SCTY 141226P00039000 P 12/26/14 39.0 0.00 0.03
SCTY 141226P00040000 P 12/26/14 40.0 0.00 0.03
SCTY 141226P00040500 P 12/26/14 40.5 0.00 0.36
SCTY 141226P00041000 P 12/26/14 41.0 0.00 0.25
SCTY 141226P00041500 P 12/26/14 41.5 0.00 0.38
SCTY 141226P00042000 P 12/26/14 42.0 0.00 0.25
SCTY 141226P00042500 P 12/26/14 42.5 0.00 0.38
SCTY 141226P00043000 P 12/26/14 43.0 0.00 0.38
SCTY 141226P00043500 P 12/26/14 43.5 0.00 0.38
SCTY 141226P00044000 P 12/26/14 44.0 0.00 0.49
SCTY 141226P00044500 P 12/26/14 44.5 0.00 0.39
SCTY 141226P00045000 P 12/26/14 45.0 0.00 0.25
SCTY 141226P00045500 P 12/26/14 45.5 0.00 0.50
SCTY 141226P00046000 P 12/26/14 46.0 0.05 0.29
SCTY 141226P00046500 P 12/26/14 46.5 0.03 0.26
SCTY 141226P00047000 P 12/26/14 47.0 0.07 0.22
SCTY 141226P00047500 P 12/26/14 47.5 0.08 0.23
SCTY 141226P00048000 P 12/26/14 48.0 0.09 0.33
SCTY 141226P00048500 P 12/26/14 48.5 0.16 0.29
SCTY 141226P00049000 P 12/26/14 49.0 0.23 0.34
SCTY 141226P00049500 P 12/26/14 49.5 0.28 0.38
SCTY 141226P00050000 P 12/26/14 50.0 0.34 0.43
SCTY 141226P00050500 P 12/26/14 50.5 0.40 0.52
SCTY 141226P00051000 P 12/26/14 51.0 0.51 0.62
SCTY 141226P00051500 P 12/26/14 51.5 0.61 0.82
SCTY 141226P00052000 P 12/26/14 52.0 0.77 0.90
SCTY 141226P00052500 P 12/26/14 52.5 0.93 1.06
SCTY 141226P00053000 P 12/26/14 53.0 1.11 1.28
SCTY 141226P00053500 P 12/26/14 53.5 1.33 1.47
SCTY 141226P00054000 P 12/26/14 54.0 1.53 1.73
SCTY 141226P00054500 P 12/26/14 54.5 1.83 2.35
SCTY 141226P00055000 P 12/26/14 55.0 2.12 2.39
SCTY 141226P00055500 P 12/26/14 55.5 2.46 3.15
SCTY 141226P00056000 P 12/26/14 56.0 2.80 3.10
SCTY 141226P00056500 P 12/26/14 56.5 3.20 3.70
SCTY 141226P00057000 P 12/26/14 57.0 3.60 4.30
SCTY 141226P00057500 P 12/26/14 57.5 3.90 4.80
SCTY 141226P00058000 P 12/26/14 58.0 3.90 5.30
SCTY 141226P00058500 P 12/26/14 58.5 4.35 5.85
SCTY 141226P00059000 P 12/26/14 59.0 4.80 6.25
SCTY 141226P00059500 P 12/26/14 59.5 5.25 6.75
SCTY 141226P00060000 P 12/26/14 60.0 5.70 7.20
SCTY 141226P00060500 P 12/26/14 60.5 6.05 7.70
SCTY 141226P00061000 P 12/26/14 61.0 6.55 8.20
SCTY 141226P00061500 P 12/26/14 61.5 7.05 8.70
SCTY 141226P00062000 P 12/26/14 62.0 7.55 9.15
SCTY 141226P00062500 P 12/26/14 62.5 8.05 9.70
SCTY 141226P00063000 P 12/26/14 63.0 8.60 10.20
SCTY 141226P00063500 P 12/26/14 63.5 9.05 10.70
SCTY 141226P00064000 P 12/26/14 64.0 9.50 11.25
SCTY 141226P00065000 P 12/26/14 65.0 10.55 12.15
SCTY 141226P00067500 P 12/26/14 67.5 12.45 14.80
SCTY 141226P00070000 P 12/26/14 70.0 15.15 17.30
SCTY 141226P00075000 P 12/26/14 75.0 20.10 22.15
SCTY 141226P00080000 P 12/26/14 80.0 25.30 27.20
SCTY 150102C00035000 C 01/02/15 35.0 17.85 18.95
SCTY 150102C00040000 C 01/02/15 40.0 12.65 14.65
SCTY 150102C00044000 C 01/02/15 44.0 8.60 10.60
SCTY 150102C00044500 C 01/02/15 44.5 8.10 10.15
SCTY 150102C00045000 C 01/02/15 45.0 7.65 9.70
SCTY 150102C00045500 C 01/02/15 45.5 7.10 9.30
SCTY 150102C00046000 C 01/02/15 46.0 6.65 8.70
SCTY 150102C00046500 C 01/02/15 46.5 6.20 7.70
SCTY 150102C00047000 C 01/02/15 47.0 5.75 7.20
SCTY 150102C00047500 C 01/02/15 47.5 5.75 6.70
SCTY 150102C00048000 C 01/02/15 48.0 5.70 6.15
SCTY 150102C00048500 C 01/02/15 48.5 4.95 5.80
SCTY 150102C00049000 C 01/02/15 49.0 4.50 5.35
SCTY 150102C00049500 C 01/02/15 49.5 4.20 4.95
SCTY 150102C00050000 C 01/02/15 50.0 4.10 4.50
SCTY 150102C00050500 C 01/02/15 50.5 3.80 4.15
SCTY 150102C00051000 C 01/02/15 51.0 3.40 3.80
SCTY 150102C00051500 C 01/02/15 51.5 3.10 3.40
SCTY 150102C00052000 C 01/02/15 52.0 2.74 3.15
SCTY 150102C00052500 C 01/02/15 52.5 2.42 2.87
SCTY 150102C00053000 C 01/02/15 53.0 2.09 2.50
SCTY 150102C00053500 C 01/02/15 53.5 2.00 2.20
SCTY 150102C00054000 C 01/02/15 54.0 1.62 1.95
SCTY 150102C00054500 C 01/02/15 54.5 1.47 2.05
SCTY 150102C00055000 C 01/02/15 55.0 1.28 1.59
SCTY 150102C00055500 C 01/02/15 55.5 1.08 1.47
SCTY 150102C00056000 C 01/02/15 56.0 0.94 1.29
SCTY 150102C00056500 C 01/02/15 56.5 0.79 1.02
SCTY 150102C00057000 C 01/02/15 57.0 0.66 0.95
SCTY 150102C00057500 C 01/02/15 57.5 0.58 0.80
SCTY 150102C00058000 C 01/02/15 58.0 0.49 0.70
SCTY 150102C00058500 C 01/02/15 58.5 0.33 0.60
SCTY 150102C00059000 C 01/02/15 59.0 0.00 0.94
SCTY 150102C00059500 C 01/02/15 59.5 0.00 0.80
SCTY 150102C00060000 C 01/02/15 60.0 0.00 0.50
SCTY 150102C00060500 C 01/02/15 60.5 0.00 0.50
SCTY 150102C00061000 C 01/02/15 61.0 0.05 0.50
SCTY 150102C00061500 C 01/02/15 61.5 0.00 0.50
SCTY 150102C00062000 C 01/02/15 62.0 0.00 0.63
SCTY 150102C00062500 C 01/02/15 62.5 0.00 0.50
SCTY 150102C00063000 C 01/02/15 63.0 0.00 0.50
SCTY 150102C00063500 C 01/02/15 63.5 0.00 0.25
SCTY 150102C00064000 C 01/02/15 64.0 0.00 0.50
SCTY 150102C00065000 C 01/02/15 65.0 0.00 0.11
SCTY 150102C00070000 C 01/02/15 70.0 0.00 0.31
SCTY 150102C00075000 C 01/02/15 75.0 0.00 0.26
SCTY 150102C00080000 C 01/02/15 80.0 0.00 0.11
SCTY 150102P00035000 P 01/02/15 35.0 0.00 0.30
SCTY 150102P00040000 P 01/02/15 40.0 0.00 0.48
SCTY 150102P00044000 P 01/02/15 44.0 0.02 0.58
SCTY 150102P00044500 P 01/02/15 44.5 0.15 0.56
SCTY 150102P00045000 P 01/02/15 45.0 0.11 0.65
SCTY 150102P00045500 P 01/02/15 45.5 0.00 0.71
SCTY 150102P00046000 P 01/02/15 46.0 0.17 0.69
SCTY 150102P00046500 P 01/02/15 46.5 0.17 0.44
SCTY 150102P00047000 P 01/02/15 47.0 0.23 0.53
SCTY 150102P00047500 P 01/02/15 47.5 0.31 0.66
SCTY 150102P00048000 P 01/02/15 48.0 0.37 0.84
SCTY 150102P00048500 P 01/02/15 48.5 0.46 0.96
SCTY 150102P00049000 P 01/02/15 49.0 0.56 0.86
SCTY 150102P00049500 P 01/02/15 49.5 0.68 0.87
SCTY 150102P00050000 P 01/02/15 50.0 0.66 1.02
SCTY 150102P00050500 P 01/02/15 50.5 0.80 1.20
SCTY 150102P00051000 P 01/02/15 51.0 0.95 1.67
SCTY 150102P00051500 P 01/02/15 51.5 1.11 1.85
SCTY 150102P00052000 P 01/02/15 52.0 1.28 2.05
SCTY 150102P00052500 P 01/02/15 52.5 1.49 1.89
SCTY 150102P00053000 P 01/02/15 53.0 1.71 2.24
SCTY 150102P00053500 P 01/02/15 53.5 1.99 2.48
SCTY 150102P00054000 P 01/02/15 54.0 2.25 2.45
SCTY 150102P00054500 P 01/02/15 54.5 2.53 2.84
SCTY 150102P00055000 P 01/02/15 55.0 2.76 3.35
SCTY 150102P00055500 P 01/02/15 55.5 3.15 3.70
SCTY 150102P00056000 P 01/02/15 56.0 3.40 4.10
SCTY 150102P00056500 P 01/02/15 56.5 3.80 4.25
SCTY 150102P00057000 P 01/02/15 57.0 4.20 4.85
SCTY 150102P00057500 P 01/02/15 57.5 4.60 5.10
SCTY 150102P00058000 P 01/02/15 58.0 4.40 5.65
SCTY 150102P00058500 P 01/02/15 58.5 4.80 6.15
SCTY 150102P00059000 P 01/02/15 59.0 5.05 6.55
SCTY 150102P00059500 P 01/02/15 59.5 5.55 7.10
SCTY 150102P00060000 P 01/02/15 60.0 6.00 7.40
SCTY 150102P00060500 P 01/02/15 60.5 6.40 7.95
SCTY 150102P00061000 P 01/02/15 61.0 6.80 8.45
SCTY 150102P00061500 P 01/02/15 61.5 7.25 8.95
SCTY 150102P00062000 P 01/02/15 62.0 7.60 9.45
SCTY 150102P00062500 P 01/02/15 62.5 8.20 9.75
SCTY 150102P00063000 P 01/02/15 63.0 8.40 10.40
SCTY 150102P00063500 P 01/02/15 63.5 9.20 10.90
SCTY 150102P00064000 P 01/02/15 64.0 9.10 11.30
SCTY 150102P00065000 P 01/02/15 65.0 10.65 12.25
SCTY 150102P00070000 P 01/02/15 70.0 15.60 17.25
SCTY 150102P00075000 P 01/02/15 75.0 20.35 22.15
SCTY 150102P00080000 P 01/02/15 80.0 25.40 27.30
SCTY 150109C00035000 C 01/09/15 35.0 17.65 19.65
SCTY 150109C00040000 C 01/09/15 40.0 12.65 14.60
SCTY 150109C00045000 C 01/09/15 45.0 7.65 9.80
SCTY 150109C00045500 C 01/09/15 45.5 7.25 9.45
SCTY 150109C00046000 C 01/09/15 46.0 7.15 8.90
SCTY 150109C00046500 C 01/09/15 46.5 7.00 8.40
SCTY 150109C00047000 C 01/09/15 47.0 6.75 7.35
SCTY 150109C00047500 C 01/09/15 47.5 6.30 7.10
SCTY 150109C00048000 C 01/09/15 48.0 5.65 7.25
SCTY 150109C00048500 C 01/09/15 48.5 5.50 6.15
SCTY 150109C00049000 C 01/09/15 49.0 5.00 5.80
SCTY 150109C00049500 C 01/09/15 49.5 4.75 5.65
SCTY 150109C00050000 C 01/09/15 50.0 4.60 5.00
SCTY 150109C00050500 C 01/09/15 50.5 4.30 4.65
SCTY 150109C00051000 C 01/09/15 51.0 3.95 4.25
SCTY 150109C00051500 C 01/09/15 51.5 3.55 3.95
SCTY 150109C00052000 C 01/09/15 52.0 3.35 3.65
SCTY 150109C00052500 C 01/09/15 52.5 3.00 3.35
SCTY 150109C00053000 C 01/09/15 53.0 2.67 3.05
SCTY 150109C00053500 C 01/09/15 53.5 2.47 2.82
SCTY 150109C00054000 C 01/09/15 54.0 2.31 2.61
SCTY 150109C00054500 C 01/09/15 54.5 1.99 2.35
SCTY 150109C00055000 C 01/09/15 55.0 1.82 2.13
SCTY 150109C00055500 C 01/09/15 55.5 1.67 1.92
SCTY 150109C00056000 C 01/09/15 56.0 1.37 1.91
SCTY 150109C00056500 C 01/09/15 56.5 1.22 1.73
SCTY 150109C00057000 C 01/09/15 57.0 1.10 1.56
SCTY 150109C00057500 C 01/09/15 57.5 0.91 1.34
SCTY 150109C00058000 C 01/09/15 58.0 0.87 1.13
SCTY 150109C00058500 C 01/09/15 58.5 0.72 1.13
SCTY 150109C00059000 C 01/09/15 59.0 0.63 0.90
SCTY 150109C00059500 C 01/09/15 59.5 0.59 1.05
SCTY 150109C00060000 C 01/09/15 60.0 0.48 0.87
SCTY 150109C00060500 C 01/09/15 60.5 0.50 0.81
SCTY 150109C00061000 C 01/09/15 61.0 0.00 1.13
SCTY 150109C00061500 C 01/09/15 61.5 0.00 1.08
SCTY 150109C00062000 C 01/09/15 62.0 0.40 0.58
SCTY 150109C00062500 C 01/09/15 62.5 0.02 0.55
SCTY 150109C00063000 C 01/09/15 63.0 0.00 0.52
SCTY 150109C00063500 C 01/09/15 63.5 0.00 0.85
SCTY 150109C00064000 C 01/09/15 64.0 0.00 0.50
SCTY 150109C00065000 C 01/09/15 65.0 0.00 0.44
SCTY 150109C00066000 C 01/09/15 66.0 0.00 0.50
SCTY 150109C00070000 C 01/09/15 70.0 0.00 0.35
SCTY 150109C00075000 C 01/09/15 75.0 0.00 0.17
SCTY 150109C00080000 C 01/09/15 80.0 0.00 0.11
SCTY 150109P00035000 P 01/09/15 35.0 0.00 0.25
SCTY 150109P00040000 P 01/09/15 40.0 0.00 0.50
SCTY 150109P00045000 P 01/09/15 45.0 0.15 0.65
SCTY 150109P00045500 P 01/09/15 45.5 0.30 0.81
SCTY 150109P00046000 P 01/09/15 46.0 0.36 0.79
SCTY 150109P00046500 P 01/09/15 46.5 0.42 0.78
SCTY 150109P00047000 P 01/09/15 47.0 0.58 0.79
SCTY 150109P00047500 P 01/09/15 47.5 0.71 0.99
SCTY 150109P00048000 P 01/09/15 48.0 0.81 1.01
SCTY 150109P00048500 P 01/09/15 48.5 0.91 1.11
SCTY 150109P00049000 P 01/09/15 49.0 1.05 1.30
SCTY 150109P00049500 P 01/09/15 49.5 0.99 1.51
SCTY 150109P00050000 P 01/09/15 50.0 1.20 1.53
SCTY 150109P00050500 P 01/09/15 50.5 1.45 1.69
SCTY 150109P00051000 P 01/09/15 51.0 1.61 1.93
SCTY 150109P00051500 P 01/09/15 51.5 1.67 2.21
SCTY 150109P00052000 P 01/09/15 52.0 1.90 2.26
SCTY 150109P00052500 P 01/09/15 52.5 2.14 2.62
SCTY 150109P00053000 P 01/09/15 53.0 2.26 2.84
SCTY 150109P00053500 P 01/09/15 53.5 2.55 2.96
SCTY 150109P00054000 P 01/09/15 54.0 2.88 3.25
SCTY 150109P00054500 P 01/09/15 54.5 3.05 3.65
SCTY 150109P00055000 P 01/09/15 55.0 3.35 3.85
SCTY 150109P00055500 P 01/09/15 55.5 3.70 4.20
SCTY 150109P00056000 P 01/09/15 56.0 3.95 4.50
SCTY 150109P00056500 P 01/09/15 56.5 4.40 4.85
SCTY 150109P00057000 P 01/09/15 57.0 4.20 5.25
SCTY 150109P00057500 P 01/09/15 57.5 4.75 5.60
SCTY 150109P00058000 P 01/09/15 58.0 5.25 6.10
SCTY 150109P00058500 P 01/09/15 58.5 5.65 6.75
SCTY 150109P00059000 P 01/09/15 59.0 6.15 7.15
SCTY 150109P00059500 P 01/09/15 59.5 6.45 7.50
SCTY 150109P00060000 P 01/09/15 60.0 7.05 7.90
SCTY 150109P00060500 P 01/09/15 60.5 6.80 8.40
SCTY 150109P00061000 P 01/09/15 61.0 7.15 8.75
SCTY 150109P00061500 P 01/09/15 61.5 7.50 9.25
SCTY 150109P00062000 P 01/09/15 62.0 8.20 9.75
SCTY 150109P00062500 P 01/09/15 62.5 8.10 10.25
SCTY 150109P00063000 P 01/09/15 63.0 8.45 10.75
SCTY 150109P00063500 P 01/09/15 63.5 9.15 11.80
SCTY 150109P00064000 P 01/09/15 64.0 9.90 12.25
SCTY 150109P00065000 P 01/09/15 65.0 10.65 12.60
SCTY 150109P00066000 P 01/09/15 66.0 11.65 13.65
SCTY 150109P00070000 P 01/09/15 70.0 15.45 17.50
SCTY 150109P00075000 P 01/09/15 75.0 20.70 22.30
SCTY 150109P00080000 P 01/09/15 80.0 25.45 27.30
SCTY 150117C00008000 C 01/17/15 8.0 44.70 46.45
SCTY 150117C00010000 C 01/17/15 10.0 42.65 44.85
SCTY 150117C00013000 C 01/17/15 13.0 39.70 41.85
SCTY 150117C00015000 C 01/17/15 15.0 37.65 39.85
SCTY 150117C00018000 C 01/17/15 18.0 34.70 36.85
SCTY 150117C00020000 C 01/17/15 20.0 32.75 34.65
SCTY 150117C00023000 C 01/17/15 23.0 29.75 31.75
SCTY 150117C00024000 C 01/17/15 24.0 28.70 30.80
SCTY 150117C00025000 C 01/17/15 25.0 27.70 29.85
SCTY 150117C00026000 C 01/17/15 26.0 26.65 28.75
SCTY 150117C00027000 C 01/17/15 27.0 25.70 27.90
SCTY 150117C00028000 C 01/17/15 28.0 24.75 26.90
SCTY 150117C00029000 C 01/17/15 29.0 23.70 25.70
SCTY 150117C00030000 C 01/17/15 30.0 22.60 24.60
SCTY 150117C00031000 C 01/17/15 31.0 21.45 24.05
SCTY 150117C00032000 C 01/17/15 32.0 20.55 22.90
SCTY 150117C00033000 C 01/17/15 33.0 19.55 21.75
SCTY 150117C00034000 C 01/17/15 34.0 18.45 20.75
SCTY 150117C00035000 C 01/17/15 35.0 17.45 19.65
SCTY 150117C00036000 C 01/17/15 36.0 16.40 18.70
SCTY 150117C00037000 C 01/17/15 37.0 15.40 17.60
SCTY 150117C00038000 C 01/17/15 38.0 14.40 16.75
SCTY 150117C00039000 C 01/17/15 39.0 13.40 15.60
SCTY 150117C00040000 C 01/17/15 40.0 12.35 14.40
SCTY 150117C00041000 C 01/17/15 41.0 11.35 13.65
SCTY 150117C00042000 C 01/17/15 42.0 10.50 12.75
SCTY 150117C00043000 C 01/17/15 43.0 9.50 11.80
SCTY 150117C00044000 C 01/17/15 44.0 8.50 10.90
SCTY 150117C00045000 C 01/17/15 45.0 7.65 10.00
SCTY 150117C00046000 C 01/17/15 46.0 6.80 9.10
SCTY 150117C00047000 C 01/17/15 47.0 6.80 7.85
SCTY 150117C00048000 C 01/17/15 48.0 6.00 7.15
SCTY 150117C00049000 C 01/17/15 49.0 5.70 6.25
SCTY 150117C00050000 C 01/17/15 50.0 5.10 5.40
SCTY 150117C00052500 C 01/17/15 52.5 3.55 3.85
SCTY 150117C00055000 C 01/17/15 55.0 2.33 2.56
SCTY 150117C00057500 C 01/17/15 57.5 1.40 1.63
SCTY 150117C00060000 C 01/17/15 60.0 0.84 1.00
SCTY 150117C00062500 C 01/17/15 62.5 0.48 0.65
SCTY 150117C00065000 C 01/17/15 65.0 0.28 0.40
SCTY 150117C00067500 C 01/17/15 67.5 0.17 0.29
SCTY 150117C00070000 C 01/17/15 70.0 0.09 0.18
SCTY 150117C00072500 C 01/17/15 72.5 0.01 0.17
SCTY 150117C00075000 C 01/17/15 75.0 0.05 0.08
SCTY 150117C00077500 C 01/17/15 77.5 0.00 0.25
SCTY 150117C00080000 C 01/17/15 80.0 0.00 0.06
SCTY 150117C00082500 C 01/17/15 82.5 0.00 0.10
SCTY 150117C00085000 C 01/17/15 85.0 0.00 0.10
SCTY 150117C00087500 C 01/17/15 87.5 0.00 0.46
SCTY 150117C00090000 C 01/17/15 90.0 0.00 0.10
SCTY 150117C00092500 C 01/17/15 92.5 0.00 0.25
SCTY 150117C00095000 C 01/17/15 95.0 0.00 0.25
SCTY 150117C00100000 C 01/17/15 100.0 0.00 0.02
SCTY 150117C00105000 C 01/17/15 105.0 0.00 0.25
SCTY 150117C00110000 C 01/17/15 110.0 0.00 0.05
SCTY 150117C00115000 C 01/17/15 115.0 0.00 0.15
SCTY 150117C00120000 C 01/17/15 120.0 0.00 0.10
SCTY 150117C00125000 C 01/17/15 125.0 0.00 0.12
SCTY 150117C00130000 C 01/17/15 130.0 0.00 0.05
SCTY 150117C00135000 C 01/17/15 135.0 0.00 0.12
SCTY 150117C00140000 C 01/17/15 140.0 0.00 0.12
SCTY 150117C00145000 C 01/17/15 145.0 0.00 0.12
SCTY 150117C00150000 C 01/17/15 150.0 0.00 0.01
SCTY 150117C00155000 C 01/17/15 155.0 0.00 0.12
SCTY 150117C00160000 C 01/17/15 160.0 0.00 0.12
SCTY 150117C00165000 C 01/17/15 165.0 0.00 0.12
SCTY 150117C00170000 C 01/17/15 170.0 0.00 0.01
SCTY 150117P00008000 P 01/17/15 8.0 0.00 0.12
SCTY 150117P00010000 P 01/17/15 10.0 0.00 0.12
SCTY 150117P00013000 P 01/17/15 13.0 0.00 0.12
SCTY 150117P00015000 P 01/17/15 15.0 0.00 0.12
SCTY 150117P00018000 P 01/17/15 18.0 0.00 0.12
SCTY 150117P00020000 P 01/17/15 20.0 0.00 0.13
SCTY 150117P00023000 P 01/17/15 23.0 0.00 0.13
SCTY 150117P00024000 P 01/17/15 24.0 0.00 0.15
SCTY 150117P00025000 P 01/17/15 25.0 0.02 0.19
SCTY 150117P00026000 P 01/17/15 26.0 0.00 0.23
SCTY 150117P00027000 P 01/17/15 27.0 0.00 0.28
SCTY 150117P00028000 P 01/17/15 28.0 0.00 0.25
SCTY 150117P00029000 P 01/17/15 29.0 0.00 0.25
SCTY 150117P00030000 P 01/17/15 30.0 0.03 0.41
SCTY 150117P00031000 P 01/17/15 31.0 0.02 0.45
SCTY 150117P00032000 P 01/17/15 32.0 0.02 0.50
SCTY 150117P00033000 P 01/17/15 33.0 0.02 0.50
SCTY 150117P00034000 P 01/17/15 34.0 0.02 0.50
SCTY 150117P00035000 P 01/17/15 35.0 0.00 0.50
SCTY 150117P00036000 P 01/17/15 36.0 0.00 0.50
SCTY 150117P00037000 P 01/17/15 37.0 0.00 0.50
SCTY 150117P00038000 P 01/17/15 38.0 0.10 0.28
SCTY 150117P00039000 P 01/17/15 39.0 0.00 0.40
SCTY 150117P00040000 P 01/17/15 40.0 0.20 0.27
SCTY 150117P00041000 P 01/17/15 41.0 0.00 0.70
SCTY 150117P00042000 P 01/17/15 42.0 0.24 0.38
SCTY 150117P00043000 P 01/17/15 43.0 0.38 0.48
SCTY 150117P00044000 P 01/17/15 44.0 0.24 0.59
SCTY 150117P00045000 P 01/17/15 45.0 0.53 0.73
SCTY 150117P00046000 P 01/17/15 46.0 0.74 0.91
SCTY 150117P00047000 P 01/17/15 47.0 0.92 1.09
SCTY 150117P00048000 P 01/17/15 48.0 1.15 1.35
SCTY 150117P00049000 P 01/17/15 49.0 1.41 1.61
SCTY 150117P00050000 P 01/17/15 50.0 1.73 1.89
SCTY 150117P00052500 P 01/17/15 52.5 2.73 2.96
SCTY 150117P00055000 P 01/17/15 55.0 3.85 4.15
SCTY 150117P00057500 P 01/17/15 57.5 5.55 5.80
SCTY 150117P00060000 P 01/17/15 60.0 7.55 7.85
SCTY 150117P00062500 P 01/17/15 62.5 9.25 10.25
SCTY 150117P00065000 P 01/17/15 65.0 11.15 12.75
SCTY 150117P00067500 P 01/17/15 67.5 13.35 15.75
SCTY 150117P00070000 P 01/17/15 70.0 15.85 17.50
SCTY 150117P00072500 P 01/17/15 72.5 18.20 20.00
SCTY 150117P00075000 P 01/17/15 75.0 20.70 22.30
SCTY 150117P00077500 P 01/17/15 77.5 23.20 24.80
SCTY 150117P00080000 P 01/17/15 80.0 25.75 27.35
SCTY 150117P00082500 P 01/17/15 82.5 28.10 29.85
SCTY 150117P00085000 P 01/17/15 85.0 30.55 32.30
SCTY 150117P00087500 P 01/17/15 87.5 33.00 34.80
SCTY 150117P00090000 P 01/17/15 90.0 35.55 37.30
SCTY 150117P00092500 P 01/17/15 92.5 38.05 39.85
SCTY 150117P00095000 P 01/17/15 95.0 40.55 42.35
SCTY 150117P00100000 P 01/17/15 100.0 45.30 47.50
SCTY 150117P00105000 P 01/17/15 105.0 49.95 53.00
SCTY 150117P00110000 P 01/17/15 110.0 55.50 57.35
SCTY 150117P00115000 P 01/17/15 115.0 60.35 62.35
SCTY 150117P00120000 P 01/17/15 120.0 65.55 67.50
SCTY 150117P00125000 P 01/17/15 125.0 70.40 72.45
SCTY 150117P00130000 P 01/17/15 130.0 75.50 77.45
SCTY 150117P00135000 P 01/17/15 135.0 80.35 82.45
SCTY 150117P00140000 P 01/17/15 140.0 85.35 87.45
SCTY 150117P00145000 P 01/17/15 145.0 90.15 92.90
SCTY 150117P00150000 P 01/17/15 150.0 95.35 97.80
SCTY 150117P00155000 P 01/17/15 155.0 100.10 102.85
SCTY 150117P00160000 P 01/17/15 160.0 105.10 108.40
SCTY 150117P00165000 P 01/17/15 165.0 110.10 113.40
SCTY 150117P00170000 P 01/17/15 170.0 115.10 118.40
SCTY 150123C00035000 C 01/23/15 35.0 17.60 19.70
SCTY 150123C00040000 C 01/23/15 40.0 12.55 14.95
SCTY 150123C00043000 C 01/23/15 43.0 9.60 12.20
SCTY 150123C00043500 C 01/23/15 43.5 9.25 11.80
SCTY 150123C00044000 C 01/23/15 44.0 8.75 11.10
SCTY 150123C00044500 C 01/23/15 44.5 8.35 10.65
SCTY 150123C00045000 C 01/23/15 45.0 7.90 10.05
SCTY 150123C00045500 C 01/23/15 45.5 7.50 9.65
SCTY 150123C00046000 C 01/23/15 46.0 7.05 9.50
SCTY 150123C00046500 C 01/23/15 46.5 6.65 8.95
SCTY 150123C00047000 C 01/23/15 47.0 7.05 8.65
SCTY 150123C00047500 C 01/23/15 47.5 6.55 8.25
SCTY 150123C00048000 C 01/23/15 48.0 6.40 7.60
SCTY 150123C00048500 C 01/23/15 48.5 6.00 7.35
SCTY 150123C00049000 C 01/23/15 49.0 5.70 6.95
SCTY 150123C00049500 C 01/23/15 49.5 5.55 6.15
SCTY 150123C00050000 C 01/23/15 50.0 5.00 5.80
SCTY 150123C00050500 C 01/23/15 50.5 4.90 5.70
SCTY 150123C00051000 C 01/23/15 51.0 4.45 5.45
SCTY 150123C00051500 C 01/23/15 51.5 4.30 5.25
SCTY 150123C00052000 C 01/23/15 52.0 3.85 4.95
SCTY 150123C00052500 C 01/23/15 52.5 3.70 4.35
SCTY 150123C00053000 C 01/23/15 53.0 3.45 3.80
SCTY 150123C00053500 C 01/23/15 53.5 3.20 3.65
SCTY 150123C00054000 C 01/23/15 54.0 2.88 3.40
SCTY 150123C00054500 C 01/23/15 54.5 2.67 3.50
SCTY 150123C00055000 C 01/23/15 55.0 2.51 2.80
SCTY 150123C00055500 C 01/23/15 55.5 2.28 3.05
SCTY 150123C00056000 C 01/23/15 56.0 2.17 2.93
SCTY 150123C00056500 C 01/23/15 56.5 1.92 2.56
SCTY 150123C00057000 C 01/23/15 57.0 1.84 2.42
SCTY 150123C00057500 C 01/23/15 57.5 1.53 2.22
SCTY 150123C00058000 C 01/23/15 58.0 1.36 2.09
SCTY 150123C00058500 C 01/23/15 58.5 1.24 1.91
SCTY 150123C00059000 C 01/23/15 59.0 1.25 1.75
SCTY 150123C00059500 C 01/23/15 59.5 1.03 1.72
SCTY 150123C00060000 C 01/23/15 60.0 0.94 1.39
SCTY 150123C00060500 C 01/23/15 60.5 0.85 1.40
SCTY 150123C00061000 C 01/23/15 61.0 0.78 1.37
SCTY 150123C00062000 C 01/23/15 62.0 0.68 1.18
SCTY 150123C00063000 C 01/23/15 63.0 0.60 1.20
SCTY 150123C00065000 C 01/23/15 65.0 0.36 1.19
SCTY 150123C00070000 C 01/23/15 70.0 0.00 0.70
SCTY 150123C00075000 C 01/23/15 75.0 0.00 0.65
SCTY 150123C00080000 C 01/23/15 80.0 0.00 0.50
SCTY 150123P00035000 P 01/23/15 35.0 0.01 0.63
SCTY 150123P00040000 P 01/23/15 40.0 0.24 0.50
SCTY 150123P00043000 P 01/23/15 43.0 0.41 1.17
SCTY 150123P00043500 P 01/23/15 43.5 0.20 1.28
SCTY 150123P00044000 P 01/23/15 44.0 0.53 1.37
SCTY 150123P00044500 P 01/23/15 44.5 0.27 1.44
SCTY 150123P00045000 P 01/23/15 45.0 0.61 1.55
SCTY 150123P00045500 P 01/23/15 45.5 0.72 1.63
SCTY 150123P00046000 P 01/23/15 46.0 0.81 1.73
SCTY 150123P00046500 P 01/23/15 46.5 1.05 1.87
SCTY 150123P00047000 P 01/23/15 47.0 1.10 1.80
SCTY 150123P00047500 P 01/23/15 47.5 1.12 2.13
SCTY 150123P00048000 P 01/23/15 48.0 1.40 2.27
SCTY 150123P00048500 P 01/23/15 48.5 1.51 2.42
SCTY 150123P00049000 P 01/23/15 49.0 1.69 2.57
SCTY 150123P00049500 P 01/23/15 49.5 1.78 2.77
SCTY 150123P00050000 P 01/23/15 50.0 2.03 2.66
SCTY 150123P00050500 P 01/23/15 50.5 2.17 3.10
SCTY 150123P00051000 P 01/23/15 51.0 2.41 3.35
SCTY 150123P00051500 P 01/23/15 51.5 2.54 3.55
SCTY 150123P00052000 P 01/23/15 52.0 2.71 3.80
SCTY 150123P00052500 P 01/23/15 52.5 2.98 3.45
SCTY 150123P00053000 P 01/23/15 53.0 3.05 3.90
SCTY 150123P00053500 P 01/23/15 53.5 3.35 3.75
SCTY 150123P00054000 P 01/23/15 54.0 3.65 4.25
SCTY 150123P00054500 P 01/23/15 54.5 3.80 4.60
SCTY 150123P00055000 P 01/23/15 55.0 4.35 5.05
SCTY 150123P00055500 P 01/23/15 55.5 4.55 5.70
SCTY 150123P00056000 P 01/23/15 56.0 4.90 6.00
SCTY 150123P00056500 P 01/23/15 56.5 5.15 6.60
SCTY 150123P00057000 P 01/23/15 57.0 5.60 6.95
SCTY 150123P00057500 P 01/23/15 57.5 5.50 7.40
SCTY 150123P00058000 P 01/23/15 58.0 5.70 7.75
SCTY 150123P00058500 P 01/23/15 58.5 6.05 8.10
SCTY 150123P00059000 P 01/23/15 59.0 6.20 8.55
SCTY 150123P00059500 P 01/23/15 59.5 6.60 9.00
SCTY 150123P00060000 P 01/23/15 60.0 7.55 8.55
SCTY 150123P00060500 P 01/23/15 60.5 7.35 9.80
SCTY 150123P00061000 P 01/23/15 61.0 7.75 10.20
SCTY 150123P00062000 P 01/23/15 62.0 8.60 11.00
SCTY 150123P00063000 P 01/23/15 63.0 9.35 12.00
SCTY 150123P00065000 P 01/23/15 65.0 11.15 13.75
SCTY 150123P00070000 P 01/23/15 70.0 15.15 18.40
SCTY 150123P00075000 P 01/23/15 75.0 20.05 23.20
SCTY 150123P00080000 P 01/23/15 80.0 25.70 28.20
SCTY 150130C00035000 C 01/30/15 35.0 17.55 19.65
SCTY 150130C00040000 C 01/30/15 40.0 12.40 15.20
SCTY 150130C00043000 C 01/30/15 43.0 9.75 12.25
SCTY 150130C00043500 C 01/30/15 43.5 9.30 11.80
SCTY 150130C00044000 C 01/30/15 44.0 8.90 11.45
SCTY 150130C00044500 C 01/30/15 44.5 8.45 10.95
SCTY 150130C00045000 C 01/30/15 45.0 8.00 10.60
SCTY 150130C00045500 C 01/30/15 45.5 7.60 10.15
SCTY 150130C00046000 C 01/30/15 46.0 7.20 9.65
SCTY 150130C00046500 C 01/30/15 46.5 6.85 9.30
SCTY 150130C00047000 C 01/30/15 47.0 7.20 8.90
SCTY 150130C00047500 C 01/30/15 47.5 7.00 8.60
SCTY 150130C00048000 C 01/30/15 48.0 5.90 8.20
SCTY 150130C00048500 C 01/30/15 48.5 5.40 7.70
SCTY 150130C00049000 C 01/30/15 49.0 6.15 7.35
SCTY 150130C00049500 C 01/30/15 49.5 5.80 6.70
SCTY 150130C00050000 C 01/30/15 50.0 5.40 6.40
SCTY 150130C00050500 C 01/30/15 50.5 5.15 6.10
SCTY 150130C00051000 C 01/30/15 51.0 4.75 5.40
SCTY 150130C00051500 C 01/30/15 51.5 4.55 5.45
SCTY 150130C00052000 C 01/30/15 52.0 4.15 5.10
SCTY 150130C00052500 C 01/30/15 52.5 4.05 4.80
SCTY 150130C00053000 C 01/30/15 53.0 3.60 4.50
SCTY 150130C00053500 C 01/30/15 53.5 3.55 3.95
SCTY 150130C00054000 C 01/30/15 54.0 3.25 3.75
SCTY 150130C00054500 C 01/30/15 54.5 3.05 3.75
SCTY 150130C00055000 C 01/30/15 55.0 2.79 3.55
SCTY 150130C00055500 C 01/30/15 55.5 2.75 3.30
SCTY 150130C00056000 C 01/30/15 56.0 2.33 3.20
SCTY 150130C00056500 C 01/30/15 56.5 2.32 2.97
SCTY 150130C00057000 C 01/30/15 57.0 1.99 2.71
SCTY 150130C00057500 C 01/30/15 57.5 1.99 2.61
SCTY 150130C00058000 C 01/30/15 58.0 1.85 2.30
SCTY 150130C00059000 C 01/30/15 59.0 1.59 2.14
SCTY 150130C00060000 C 01/30/15 60.0 1.36 1.80
SCTY 150130C00065000 C 01/30/15 65.0 0.55 1.10
SCTY 150130C00070000 C 01/30/15 70.0 0.00 0.75
SCTY 150130C00075000 C 01/30/15 75.0 0.00 0.78
SCTY 150130C00080000 C 01/30/15 80.0 0.00 0.63
SCTY 150130P00035000 P 01/30/15 35.0 0.18 0.50
SCTY 150130P00040000 P 01/30/15 40.0 0.00 1.08
SCTY 150130P00043000 P 01/30/15 43.0 0.61 1.46
SCTY 150130P00043500 P 01/30/15 43.5 0.70 1.53
SCTY 150130P00044000 P 01/30/15 44.0 0.22 1.63
SCTY 150130P00044500 P 01/30/15 44.5 0.83 1.73
SCTY 150130P00045000 P 01/30/15 45.0 0.91 1.85
SCTY 150130P00045500 P 01/30/15 45.5 1.04 1.91
SCTY 150130P00046000 P 01/30/15 46.0 1.17 2.04
SCTY 150130P00046500 P 01/30/15 46.5 1.22 2.16
SCTY 150130P00047000 P 01/30/15 47.0 1.29 1.99
SCTY 150130P00047500 P 01/30/15 47.5 1.53 2.17
SCTY 150130P00048000 P 01/30/15 48.0 1.59 2.29
SCTY 150130P00048500 P 01/30/15 48.5 1.61 2.37
SCTY 150130P00049000 P 01/30/15 49.0 1.99 2.53
SCTY 150130P00049500 P 01/30/15 49.5 2.03 2.72
SCTY 150130P00050000 P 01/30/15 50.0 2.24 2.74
SCTY 150130P00050500 P 01/30/15 50.5 2.42 3.15
SCTY 150130P00051000 P 01/30/15 51.0 2.63 3.30
SCTY 150130P00051500 P 01/30/15 51.5 2.68 3.55
SCTY 150130P00052000 P 01/30/15 52.0 3.00 3.80
SCTY 150130P00052500 P 01/30/15 52.5 3.25 4.05
SCTY 150130P00053000 P 01/30/15 53.0 3.45 4.20
SCTY 150130P00053500 P 01/30/15 53.5 3.70 4.40
SCTY 150130P00054000 P 01/30/15 54.0 3.95 4.60
SCTY 150130P00054500 P 01/30/15 54.5 4.15 4.90
SCTY 150130P00055000 P 01/30/15 55.0 4.45 5.45
SCTY 150130P00055500 P 01/30/15 55.5 4.55 5.75
SCTY 150130P00056000 P 01/30/15 56.0 4.70 6.00
SCTY 150130P00056500 P 01/30/15 56.5 5.15 6.40
SCTY 150130P00057000 P 01/30/15 57.0 5.70 6.75
SCTY 150130P00057500 P 01/30/15 57.5 6.15 7.10
SCTY 150130P00058000 P 01/30/15 58.0 6.40 7.55
SCTY 150130P00059000 P 01/30/15 59.0 6.95 8.25
SCTY 150130P00060000 P 01/30/15 60.0 7.75 9.25
SCTY 150130P00065000 P 01/30/15 65.0 11.10 14.00
SCTY 150130P00070000 P 01/30/15 70.0 14.90 18.40
SCTY 150130P00075000 P 01/30/15 75.0 19.95 23.20
SCTY 150130P00080000 P 01/30/15 80.0 25.55 28.20
SCTY 150417C00010000 C 04/17/15 10.0 42.10 44.80
SCTY 150417C00013000 C 04/17/15 13.0 39.25 41.80
SCTY 150417C00015000 C 04/17/15 15.0 37.05 39.75
SCTY 150417C00018000 C 04/17/15 18.0 34.05 36.75
SCTY 150417C00020000 C 04/17/15 20.0 32.25 34.75
SCTY 150417C00023000 C 04/17/15 23.0 29.05 32.65
SCTY 150417C00024000 C 04/17/15 24.0 27.50 31.80
SCTY 150417C00025000 C 04/17/15 25.0 26.95 29.85
SCTY 150417C00026000 C 04/17/15 26.0 26.00 29.10
SCTY 150417C00027000 C 04/17/15 27.0 25.40 27.95
SCTY 150417C00028000 C 04/17/15 28.0 24.50 26.80
SCTY 150417C00029000 C 04/17/15 29.0 23.50 25.70
SCTY 150417C00030000 C 04/17/15 30.0 22.50 24.85
SCTY 150417C00031000 C 04/17/15 31.0 21.35 24.20
SCTY 150417C00032000 C 04/17/15 32.0 20.50 23.05
SCTY 150417C00033000 C 04/17/15 33.0 19.50 22.15
SCTY 150417C00034000 C 04/17/15 34.0 18.55 21.10
SCTY 150417C00035000 C 04/17/15 35.0 17.70 20.00
SCTY 150417C00036000 C 04/17/15 36.0 16.70 19.20
SCTY 150417C00037000 C 04/17/15 37.0 15.90 18.25
SCTY 150417C00038000 C 04/17/15 38.0 15.10 17.65
SCTY 150417C00039000 C 04/17/15 39.0 14.30 16.85
SCTY 150417C00040000 C 04/17/15 40.0 13.50 15.90
SCTY 150417C00041000 C 04/17/15 41.0 12.70 15.00
SCTY 150417C00042000 C 04/17/15 42.0 11.90 14.35
SCTY 150417C00043000 C 04/17/15 43.0 11.30 13.25
SCTY 150417C00044000 C 04/17/15 44.0 10.50 12.85
SCTY 150417C00045000 C 04/17/15 45.0 10.45 12.10
SCTY 150417C00046000 C 04/17/15 46.0 10.20 11.25
SCTY 150417C00047000 C 04/17/15 47.0 9.65 10.40
SCTY 150417C00048000 C 04/17/15 48.0 9.05 9.80
SCTY 150417C00049000 C 04/17/15 49.0 8.45 9.25
SCTY 150417C00050000 C 04/17/15 50.0 7.80 8.25
SCTY 150417C00052500 C 04/17/15 52.5 6.30 7.15
SCTY 150417C00055000 C 04/17/15 55.0 5.50 5.95
SCTY 150417C00057500 C 04/17/15 57.5 4.45 5.00
SCTY 150417C00060000 C 04/17/15 60.0 3.70 4.10
SCTY 150417C00062500 C 04/17/15 62.5 3.05 3.60
SCTY 150417C00065000 C 04/17/15 65.0 2.48 2.80
SCTY 150417C00067500 C 04/17/15 67.5 2.08 2.50
SCTY 150417C00070000 C 04/17/15 70.0 1.75 1.90
SCTY 150417C00072500 C 04/17/15 72.5 1.37 1.86
SCTY 150417C00075000 C 04/17/15 75.0 0.79 1.50
SCTY 150417C00077500 C 04/17/15 77.5 0.62 2.06
SCTY 150417C00080000 C 04/17/15 80.0 0.75 1.00
SCTY 150417C00085000 C 04/17/15 85.0 0.03 1.00
SCTY 150417C00090000 C 04/17/15 90.0 0.02 0.58
SCTY 150417C00095000 C 04/17/15 95.0 0.21 0.35
SCTY 150417C00100000 C 04/17/15 100.0 0.13 0.25
SCTY 150417C00105000 C 04/17/15 105.0 0.02 0.47
SCTY 150417C00110000 C 04/17/15 110.0 0.06 0.18
SCTY 150417C00115000 C 04/17/15 115.0 0.02 0.38
SCTY 150417C00120000 C 04/17/15 120.0 0.00 0.22
SCTY 150417C00125000 C 04/17/15 125.0 0.02 0.59
SCTY 150417C00130000 C 04/17/15 130.0 0.02 0.61
SCTY 150417C00135000 C 04/17/15 135.0 0.00 0.59
SCTY 150417C00140000 C 04/17/15 140.0 0.00 0.56
SCTY 150417C00145000 C 04/17/15 145.0 0.00 0.54
SCTY 150417P00010000 P 04/17/15 10.0 0.00 0.13
SCTY 150417P00013000 P 04/17/15 13.0 0.00 0.25
SCTY 150417P00015000 P 04/17/15 15.0 0.00 0.37
SCTY 150417P00018000 P 04/17/15 18.0 0.00 0.53
SCTY 150417P00020000 P 04/17/15 20.0 0.02 0.63
SCTY 150417P00023000 P 04/17/15 23.0 0.02 0.61
SCTY 150417P00024000 P 04/17/15 24.0 0.02 0.64
SCTY 150417P00025000 P 04/17/15 25.0 0.02 0.38
SCTY 150417P00026000 P 04/17/15 26.0 0.02 0.39
SCTY 150417P00027000 P 04/17/15 27.0 0.00 0.66
SCTY 150417P00028000 P 04/17/15 28.0 0.23 0.48
SCTY 150417P00029000 P 04/17/15 29.0 0.29 0.53
SCTY 150417P00030000 P 04/17/15 30.0 0.35 0.58
SCTY 150417P00031000 P 04/17/15 31.0 0.00 1.39
SCTY 150417P00032000 P 04/17/15 32.0 0.16 0.75
SCTY 150417P00033000 P 04/17/15 33.0 0.03 1.65
SCTY 150417P00034000 P 04/17/15 34.0 0.12 1.78
SCTY 150417P00035000 P 04/17/15 35.0 0.35 1.11
SCTY 150417P00036000 P 04/17/15 36.0 0.80 1.27
SCTY 150417P00037000 P 04/17/15 37.0 1.09 1.44
SCTY 150417P00038000 P 04/17/15 38.0 1.25 1.63
SCTY 150417P00039000 P 04/17/15 39.0 1.01 1.84
SCTY 150417P00040000 P 04/17/15 40.0 1.85 2.10
SCTY 150417P00041000 P 04/17/15 41.0 1.71 2.31
SCTY 150417P00042000 P 04/17/15 42.0 2.23 2.57
SCTY 150417P00043000 P 04/17/15 43.0 2.51 2.85
SCTY 150417P00044000 P 04/17/15 44.0 2.80 3.15
SCTY 150417P00045000 P 04/17/15 45.0 3.10 3.50
SCTY 150417P00046000 P 04/17/15 46.0 3.45 3.85
SCTY 150417P00047000 P 04/17/15 47.0 3.85 4.20
SCTY 150417P00048000 P 04/17/15 48.0 4.20 4.60
SCTY 150417P00049000 P 04/17/15 49.0 4.60 5.05
SCTY 150417P00050000 P 04/17/15 50.0 5.20 5.55
SCTY 150417P00052500 P 04/17/15 52.5 6.05 6.90
SCTY 150417P00055000 P 04/17/15 55.0 7.75 8.25
SCTY 150417P00057500 P 04/17/15 57.5 8.90 9.80
SCTY 150417P00060000 P 04/17/15 60.0 10.85 11.45
SCTY 150417P00062500 P 04/17/15 62.5 12.25 13.60
SCTY 150417P00065000 P 04/17/15 65.0 14.25 15.15
SCTY 150417P00067500 P 04/17/15 67.5 16.70 18.55
SCTY 150417P00070000 P 04/17/15 70.0 18.05 19.60
SCTY 150417P00072500 P 04/17/15 72.5 20.50 22.15
SCTY 150417P00075000 P 04/17/15 75.0 22.85 24.65
SCTY 150417P00077500 P 04/17/15 77.5 24.65 27.20
SCTY 150417P00080000 P 04/17/15 80.0 27.00 29.40
SCTY 150417P00085000 P 04/17/15 85.0 31.90 34.00
SCTY 150417P00090000 P 04/17/15 90.0 36.70 38.80
SCTY 150417P00095000 P 04/17/15 95.0 41.35 43.80
SCTY 150417P00100000 P 04/17/15 100.0 46.00 48.75
SCTY 150417P00105000 P 04/17/15 105.0 51.25 54.10
SCTY 150417P00110000 P 04/17/15 110.0 56.25 58.65
SCTY 150417P00115000 P 04/17/15 115.0 60.70 63.95
SCTY 150417P00120000 P 04/17/15 120.0 66.10 68.90
SCTY 150417P00125000 P 04/17/15 125.0 70.95 73.60
SCTY 150417P00130000 P 04/17/15 130.0 76.05 78.90
SCTY 150417P00135000 P 04/17/15 135.0 80.55 84.10
SCTY 150417P00140000 P 04/17/15 140.0 85.15 89.00
SCTY 150417P00145000 P 04/17/15 145.0 90.10 93.70
SCTY 150717C00025000 C 07/17/15 25.0 27.50 29.90
SCTY 150717C00030000 C 07/17/15 30.0 22.90 25.60
SCTY 150717C00035000 C 07/17/15 35.0 18.50 21.35
SCTY 150717C00040000 C 07/17/15 40.0 14.70 16.85
SCTY 150717C00045000 C 07/17/15 45.0 11.30 13.55
SCTY 150717C00050000 C 07/17/15 50.0 8.35 10.90
SCTY 150717C00052500 C 07/17/15 52.5 7.25 9.55
SCTY 150717C00055000 C 07/17/15 55.0 7.05 7.75
SCTY 150717C00057500 C 07/17/15 57.5 5.65 6.90
SCTY 150717C00060000 C 07/17/15 60.0 5.50 5.75
SCTY 150717C00062500 C 07/17/15 62.5 3.55 5.00
SCTY 150717C00065000 C 07/17/15 65.0 3.45 4.40
SCTY 150717C00070000 C 07/17/15 70.0 1.92 3.70
SCTY 150717C00075000 C 07/17/15 75.0 1.25 2.98
SCTY 150717C00080000 C 07/17/15 80.0 1.24 2.23
SCTY 150717C00085000 C 07/17/15 85.0 0.21 1.75
SCTY 150717C00090000 C 07/17/15 90.0 0.00 1.53
SCTY 150717C00095000 C 07/17/15 95.0 0.00 1.38
SCTY 150717C00100000 C 07/17/15 100.0 0.00 1.76
SCTY 150717C00105000 C 07/17/15 105.0 0.02 1.67
SCTY 150717C00110000 C 07/17/15 110.0 0.02 0.36
SCTY 150717P00025000 P 07/17/15 25.0 0.00 1.50
SCTY 150717P00030000 P 07/17/15 30.0 0.57 1.90
SCTY 150717P00035000 P 07/17/15 35.0 1.54 2.49
SCTY 150717P00040000 P 07/17/15 40.0 2.56 3.80
SCTY 150717P00045000 P 07/17/15 45.0 4.10 6.45
SCTY 150717P00050000 P 07/17/15 50.0 6.30 8.35
SCTY 150717P00052500 P 07/17/15 52.5 7.65 9.45
SCTY 150717P00055000 P 07/17/15 55.0 9.65 11.40
SCTY 150717P00057500 P 07/17/15 57.5 11.30 12.75
SCTY 150717P00060000 P 07/17/15 60.0 12.25 14.80
SCTY 150717P00062500 P 07/17/15 62.5 14.00 16.40
SCTY 150717P00065000 P 07/17/15 65.0 15.75 18.20
SCTY 150717P00070000 P 07/17/15 70.0 19.90 22.20
SCTY 150717P00075000 P 07/17/15 75.0 23.35 26.20
SCTY 150717P00080000 P 07/17/15 80.0 27.65 30.60
SCTY 150717P00085000 P 07/17/15 85.0 32.65 35.00
SCTY 150717P00090000 P 07/17/15 90.0 37.05 39.80
SCTY 150717P00095000 P 07/17/15 95.0 41.75 44.40
SCTY 150717P00100000 P 07/17/15 100.0 46.40 49.20
SCTY 150717P00105000 P 07/17/15 105.0 51.05 54.35
SCTY 150717P00110000 P 07/17/15 110.0 56.00 59.20
SCTY 160115C00005000 C 01/15/16 5.0 46.30 50.95
SCTY 160115C00010000 C 01/15/16 10.0 42.10 45.65
SCTY 160115C00015000 C 01/15/16 15.0 36.50 40.70
SCTY 160115C00018000 C 01/15/16 18.0 34.35 37.25
SCTY 160115C00020000 C 01/15/16 20.0 33.10 34.75
SCTY 160115C00023000 C 01/15/16 23.0 30.15 32.05
SCTY 160115C00025000 C 01/15/16 25.0 28.10 30.30
SCTY 160115C00028000 C 01/15/16 28.0 25.30 27.70
SCTY 160115C00030000 C 01/15/16 30.0 23.70 25.95
SCTY 160115C00033000 C 01/15/16 33.0 21.30 23.70
SCTY 160115C00035000 C 01/15/16 35.0 19.90 22.30
SCTY 160115C00037000 C 01/15/16 37.0 18.50 21.00
SCTY 160115C00040000 C 01/15/16 40.0 16.50 18.95
SCTY 160115C00042000 C 01/15/16 42.0 15.30 17.95
SCTY 160115C00045000 C 01/15/16 45.0 13.30 16.05
SCTY 160115C00047000 C 01/15/16 47.0 12.30 14.70
SCTY 160115C00050000 C 01/15/16 50.0 11.15 12.80
SCTY 160115C00052500 C 01/15/16 52.5 10.55 11.75
SCTY 160115C00055000 C 01/15/16 55.0 9.65 10.45
SCTY 160115C00057500 C 01/15/16 57.5 8.65 9.40
SCTY 160115C00060000 C 01/15/16 60.0 7.40 8.50
SCTY 160115C00062500 C 01/15/16 62.5 7.00 7.60
SCTY 160115C00065000 C 01/15/16 65.0 6.45 7.00
SCTY 160115C00067500 C 01/15/16 67.5 5.80 6.20
SCTY 160115C00070000 C 01/15/16 70.0 5.20 5.90
SCTY 160115C00072500 C 01/15/16 72.5 4.75 5.25
SCTY 160115C00075000 C 01/15/16 75.0 4.40 4.90
SCTY 160115C00077500 C 01/15/16 77.5 4.00 4.55
SCTY 160115C00080000 C 01/15/16 80.0 3.65 4.05
SCTY 160115C00082500 C 01/15/16 82.5 3.25 3.80
SCTY 160115C00085000 C 01/15/16 85.0 2.78 3.60
SCTY 160115C00087500 C 01/15/16 87.5 1.92 4.20
SCTY 160115C00090000 C 01/15/16 90.0 2.34 2.89
SCTY 160115C00092500 C 01/15/16 92.5 2.25 2.71
SCTY 160115C00095000 C 01/15/16 95.0 1.17 4.25
SCTY 160115C00100000 C 01/15/16 100.0 1.50 2.10
SCTY 160115C00105000 C 01/15/16 105.0 1.40 1.76
SCTY 160115C00110000 C 01/15/16 110.0 0.58 3.05
SCTY 160115C00115000 C 01/15/16 115.0 1.00 1.25
SCTY 160115C00120000 C 01/15/16 120.0 0.83 1.05
SCTY 160115C00125000 C 01/15/16 125.0 0.59 0.91
SCTY 160115C00130000 C 01/15/16 130.0 0.50 0.82
SCTY 160115C00135000 C 01/15/16 135.0 0.00 1.02
SCTY 160115C00140000 C 01/15/16 140.0 0.00 0.94
SCTY 160115C00145000 C 01/15/16 145.0 0.00 0.86
SCTY 160115C00150000 C 01/15/16 150.0 0.00 0.70
SCTY 160115C00155000 C 01/15/16 155.0 0.00 0.45
SCTY 160115C00160000 C 01/15/16 160.0 0.23 0.43
SCTY 160115C00165000 C 01/15/16 165.0 0.19 0.37
SCTY 160115C00170000 C 01/15/16 170.0 0.20 0.35
SCTY 160115P00005000 P 01/15/16 5.0 0.00 0.18
SCTY 160115P00010000 P 01/15/16 10.0 0.00 0.50
SCTY 160115P00015000 P 01/15/16 15.0 0.00 0.98
SCTY 160115P00018000 P 01/15/16 18.0 0.51 0.77
SCTY 160115P00020000 P 01/15/16 20.0 0.80 1.00
SCTY 160115P00023000 P 01/15/16 23.0 1.22 1.73
SCTY 160115P00025000 P 01/15/16 25.0 1.52 1.83
SCTY 160115P00028000 P 01/15/16 28.0 2.03 2.60
SCTY 160115P00030000 P 01/15/16 30.0 2.51 3.05
SCTY 160115P00033000 P 01/15/16 33.0 3.25 3.80
SCTY 160115P00035000 P 01/15/16 35.0 3.85 4.40
SCTY 160115P00037000 P 01/15/16 37.0 4.45 5.10
SCTY 160115P00040000 P 01/15/16 40.0 5.55 6.25
SCTY 160115P00042000 P 01/15/16 42.0 5.30 7.30
SCTY 160115P00045000 P 01/15/16 45.0 7.10 8.55
SCTY 160115P00047000 P 01/15/16 47.0 7.45 10.00
SCTY 160115P00050000 P 01/15/16 50.0 9.80 10.95
SCTY 160115P00052500 P 01/15/16 52.5 11.20 12.00
SCTY 160115P00055000 P 01/15/16 55.0 13.00 13.55
SCTY 160115P00057500 P 01/15/16 57.5 14.20 15.35
SCTY 160115P00060000 P 01/15/16 60.0 16.30 16.90
SCTY 160115P00062500 P 01/15/16 62.5 17.60 18.85
SCTY 160115P00065000 P 01/15/16 65.0 19.25 20.45
SCTY 160115P00067500 P 01/15/16 67.5 20.85 22.35
SCTY 160115P00070000 P 01/15/16 70.0 22.95 24.90
SCTY 160115P00072500 P 01/15/16 72.5 25.45 26.20
SCTY 160115P00075000 P 01/15/16 75.0 26.80 28.80
SCTY 160115P00077500 P 01/15/16 77.5 29.35 30.35
SCTY 160115P00080000 P 01/15/16 80.0 31.90 32.45
SCTY 160115P00082500 P 01/15/16 82.5 33.25 34.90
SCTY 160115P00085000 P 01/15/16 85.0 35.25 36.75
SCTY 160115P00087500 P 01/15/16 87.5 36.50 40.00
SCTY 160115P00090000 P 01/15/16 90.0 39.35 42.50
SCTY 160115P00092500 P 01/15/16 92.5 41.00 44.20
SCTY 160115P00095000 P 01/15/16 95.0 43.25 46.40
SCTY 160115P00100000 P 01/15/16 100.0 47.90 51.00
SCTY 160115P00105000 P 01/15/16 105.0 52.55 56.00
SCTY 160115P00110000 P 01/15/16 110.0 57.25 60.80
SCTY 160115P00115000 P 01/15/16 115.0 62.10 65.00
SCTY 160115P00120000 P 01/15/16 120.0 66.85 69.60
SCTY 160115P00125000 P 01/15/16 125.0 71.65 75.30
SCTY 160115P00130000 P 01/15/16 130.0 76.30 79.20
SCTY 160115P00135000 P 01/15/16 135.0 81.00 84.60
SCTY 160115P00140000 P 01/15/16 140.0 86.25 89.50
SCTY 160115P00145000 P 01/15/16 145.0 91.30 94.30
SCTY 160115P00150000 P 01/15/16 150.0 96.20 99.20
SCTY 160115P00155000 P 01/15/16 155.0 101.10 104.80
SCTY 160115P00160000 P 01/15/16 160.0 106.05 109.80
SCTY 160115P00165000 P 01/15/16 165.0 110.95 114.05
SCTY 160115P00170000 P 01/15/16 170.0 115.85 119.35
SCTY 170120C00008000 C 01/20/17 8.0 43.50 47.70
SCTY 170120C00010000 C 01/20/17 10.0 42.05 45.70
SCTY 170120C00013000 C 01/20/17 13.0 38.25 43.00
SCTY 170120C00015000 C 01/20/17 15.0 37.00 40.70
SCTY 170120C00018000 C 01/20/17 18.0 34.25 37.80
SCTY 170120C00020000 C 01/20/17 20.0 32.30 36.05
SCTY 170120C00023000 C 01/20/17 23.0 30.15 33.20
SCTY 170120C00025000 C 01/20/17 25.0 28.30 31.70
SCTY 170120C00028000 C 01/20/17 28.0 26.00 29.75
SCTY 170120C00030000 C 01/20/17 30.0 24.70 28.10
SCTY 170120C00033000 C 01/20/17 33.0 22.90 25.85
SCTY 170120C00035000 C 01/20/17 35.0 21.45 25.40
SCTY 170120C00038000 C 01/20/17 38.0 19.60 23.55
SCTY 170120C00040000 C 01/20/17 40.0 18.90 22.10
SCTY 170120C00043000 C 01/20/17 43.0 16.95 20.85
SCTY 170120C00045000 C 01/20/17 45.0 16.30 19.35
SCTY 170120C00050000 C 01/20/17 50.0 14.00 16.70
SCTY 170120C00052500 C 01/20/17 52.5 13.10 16.30
SCTY 170120C00055000 C 01/20/17 55.0 12.95 15.45
SCTY 170120C00057500 C 01/20/17 57.5 11.40 14.85
SCTY 170120C00060000 C 01/20/17 60.0 10.75 12.85
SCTY 170120C00062500 C 01/20/17 62.5 10.15 11.70
SCTY 170120C00065000 C 01/20/17 65.0 10.00 11.00
SCTY 170120C00067500 C 01/20/17 67.5 8.30 10.35
SCTY 170120C00070000 C 01/20/17 70.0 7.75 11.45
SCTY 170120C00072500 C 01/20/17 72.5 7.20 11.00
SCTY 170120C00075000 C 01/20/17 75.0 6.70 10.50
SCTY 170120C00077500 C 01/20/17 77.5 6.25 10.00
SCTY 170120C00080000 C 01/20/17 80.0 5.60 8.40
SCTY 170120C00085000 C 01/20/17 85.0 5.00 8.80
SCTY 170120C00090000 C 01/20/17 90.0 4.30 8.20
SCTY 170120C00095000 C 01/20/17 95.0 3.65 7.50
SCTY 170120C00100000 C 01/20/17 100.0 4.05 6.45
SCTY 170120C00105000 C 01/20/17 105.0 3.00 6.95
SCTY 170120C00110000 C 01/20/17 110.0 2.05 6.30
SCTY 170120C00115000 C 01/20/17 115.0 1.65 5.55
SCTY 170120C00120000 C 01/20/17 120.0 1.25 5.00
SCTY 170120C00125000 C 01/20/17 125.0 0.90 5.05
SCTY 170120C00130000 C 01/20/17 130.0 1.50 4.25
SCTY 170120C00135000 C 01/20/17 135.0 0.35 4.55
SCTY 170120C00140000 C 01/20/17 140.0 0.10 4.25
SCTY 170120P00008000 P 01/20/17 8.0 0.00 0.96
SCTY 170120P00010000 P 01/20/17 10.0 0.70 1.24
SCTY 170120P00013000 P 01/20/17 13.0 0.59 1.75
SCTY 170120P00015000 P 01/20/17 15.0 0.59 2.14
SCTY 170120P00018000 P 01/20/17 18.0 1.52 2.03
SCTY 170120P00020000 P 01/20/17 20.0 1.92 2.43
SCTY 170120P00023000 P 01/20/17 23.0 2.69 3.20
SCTY 170120P00025000 P 01/20/17 25.0 3.10 3.85
SCTY 170120P00028000 P 01/20/17 28.0 3.80 5.80
SCTY 170120P00030000 P 01/20/17 30.0 4.70 6.50
SCTY 170120P00033000 P 01/20/17 33.0 5.20 7.65
SCTY 170120P00035000 P 01/20/17 35.0 6.55 8.55
SCTY 170120P00038000 P 01/20/17 38.0 7.85 9.95
SCTY 170120P00040000 P 01/20/17 40.0 8.75 10.90
SCTY 170120P00043000 P 01/20/17 43.0 9.15 12.70
SCTY 170120P00045000 P 01/20/17 45.0 10.15 13.30
SCTY 170120P00050000 P 01/20/17 50.0 12.80 16.60
SCTY 170120P00052500 P 01/20/17 52.5 14.30 17.20
SCTY 170120P00055000 P 01/20/17 55.0 15.90 19.75
SCTY 170120P00057500 P 01/20/17 57.5 17.50 21.20
SCTY 170120P00060000 P 01/20/17 60.0 19.10 23.20
SCTY 170120P00062500 P 01/20/17 62.5 21.25 24.60
SCTY 170120P00065000 P 01/20/17 65.0 23.55 26.20
SCTY 170120P00067500 P 01/20/17 67.5 25.30 28.10
SCTY 170120P00070000 P 01/20/17 70.0 27.15 30.25
SCTY 170120P00072500 P 01/20/17 72.5 28.50 32.15
SCTY 170120P00075000 P 01/20/17 75.0 30.60 34.10
SCTY 170120P00077500 P 01/20/17 77.5 32.55 36.00
SCTY 170120P00080000 P 01/20/17 80.0 34.70 38.00
SCTY 170120P00085000 P 01/20/17 85.0 38.00 42.00
SCTY 170120P00090000 P 01/20/17 90.0 42.30 46.50
SCTY 170120P00095000 P 01/20/17 95.0 47.00 50.80
SCTY 170120P00100000 P 01/20/17 100.0 51.70 55.00
SCTY 170120P00105000 P 01/20/17 105.0 55.50 59.45
SCTY 170120P00110000 P 01/20/17 110.0 60.00 64.00
SCTY 170120P00115000 P 01/20/17 115.0 64.60 68.50
SCTY 170120P00120000 P 01/20/17 120.0 69.20 72.40
SCTY 170120P00125000 P 01/20/17 125.0 74.00 77.60
SCTY 170120P00130000 P 01/20/17 130.0 78.50 82.00
SCTY 170120P00135000 P 01/20/17 135.0 83.20 87.00
SCTY 170120P00140000 P 01/20/17 140.0 87.95 91.60

OPRA data is delayed 15 minutes.