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 (2015-03-27)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCTY 150402C00035000 C 04/02/15 35.0 15.25 16.05
SCTY 150402C00040000 C 04/02/15 40.0 10.35 11.10
SCTY 150402C00040500 C 04/02/15 40.5 9.75 10.60
SCTY 150402C00041000 C 04/02/15 41.0 9.35 10.25
SCTY 150402C00041500 C 04/02/15 41.5 8.85 9.65
SCTY 150402C00042000 C 04/02/15 42.0 8.40 9.25
SCTY 150402C00042500 C 04/02/15 42.5 7.85 8.60
SCTY 150402C00043000 C 04/02/15 43.0 7.35 8.10
SCTY 150402C00043500 C 04/02/15 43.5 6.80 7.50
SCTY 150402C00044000 C 04/02/15 44.0 6.35 7.00
SCTY 150402C00044500 C 04/02/15 44.5 5.75 6.90
SCTY 150402C00045000 C 04/02/15 45.0 5.25 6.05
SCTY 150402C00045500 C 04/02/15 45.5 4.80 5.60
SCTY 150402C00046000 C 04/02/15 46.0 4.40 5.10
SCTY 150402C00046500 C 04/02/15 46.5 3.90 4.60
SCTY 150402C00047000 C 04/02/15 47.0 3.40 4.25
SCTY 150402C00047500 C 04/02/15 47.5 2.96 3.60
SCTY 150402C00048000 C 04/02/15 48.0 2.47 3.35
SCTY 150402C00048500 C 04/02/15 48.5 2.06 2.50
SCTY 150402C00049000 C 04/02/15 49.0 1.65 2.10
SCTY 150402C00049500 C 04/02/15 49.5 1.32 1.60
SCTY 150402C00050000 C 04/02/15 50.0 1.03 1.14
SCTY 150402C00050500 C 04/02/15 50.5 0.75 0.86
SCTY 150402C00051000 C 04/02/15 51.0 0.53 0.63
SCTY 150402C00051500 C 04/02/15 51.5 0.37 0.45
SCTY 150402C00052000 C 04/02/15 52.0 0.28 0.32
SCTY 150402C00052500 C 04/02/15 52.5 0.18 0.23
SCTY 150402C00053000 C 04/02/15 53.0 0.12 0.17
SCTY 150402C00053500 C 04/02/15 53.5 0.08 0.11
SCTY 150402C00054000 C 04/02/15 54.0 0.06 0.10
SCTY 150402C00054500 C 04/02/15 54.5 0.04 0.10
SCTY 150402C00055000 C 04/02/15 55.0 0.03 0.07
SCTY 150402C00055500 C 04/02/15 55.5 0.00 0.07
SCTY 150402C00056000 C 04/02/15 56.0 0.00 0.04
SCTY 150402C00056500 C 04/02/15 56.5 0.00 0.04
SCTY 150402C00057000 C 04/02/15 57.0 0.00 0.03
SCTY 150402C00057500 C 04/02/15 57.5 0.00 0.05
SCTY 150402C00058000 C 04/02/15 58.0 0.00 0.05
SCTY 150402C00058500 C 04/02/15 58.5 0.00 0.03
SCTY 150402C00059000 C 04/02/15 59.0 0.00 0.03
SCTY 150402C00059500 C 04/02/15 59.5 0.00 0.03
SCTY 150402C00060000 C 04/02/15 60.0 0.00 0.03
SCTY 150402C00060500 C 04/02/15 60.5 0.00 0.05
SCTY 150402C00061000 C 04/02/15 61.0 0.00 0.05
SCTY 150402C00061500 C 04/02/15 61.5 0.00 0.05
SCTY 150402C00062000 C 04/02/15 62.0 0.00 0.05
SCTY 150402C00062500 C 04/02/15 62.5 0.00 0.05
SCTY 150402C00063000 C 04/02/15 63.0 0.00 0.05
SCTY 150402C00064000 C 04/02/15 64.0 0.00 0.05
SCTY 150402C00065000 C 04/02/15 65.0 0.00 0.05
SCTY 150402C00067500 C 04/02/15 67.5 0.00 0.05
SCTY 150402C00070000 C 04/02/15 70.0 0.00 0.05
SCTY 150402C00075000 C 04/02/15 75.0 0.00 0.05
SCTY 150402P00035000 P 04/02/15 35.0 0.00 0.05
SCTY 150402P00040000 P 04/02/15 40.0 0.00 0.04
SCTY 150402P00040500 P 04/02/15 40.5 0.00 0.05
SCTY 150402P00041000 P 04/02/15 41.0 0.00 0.05
SCTY 150402P00041500 P 04/02/15 41.5 0.00 0.05
SCTY 150402P00042000 P 04/02/15 42.0 0.00 0.06
SCTY 150402P00042500 P 04/02/15 42.5 0.00 0.08
SCTY 150402P00043000 P 04/02/15 43.0 0.00 0.12
SCTY 150402P00043500 P 04/02/15 43.5 0.00 0.14
SCTY 150402P00044000 P 04/02/15 44.0 0.00 0.12
SCTY 150402P00044500 P 04/02/15 44.5 0.00 0.12
SCTY 150402P00045000 P 04/02/15 45.0 0.00 0.05
SCTY 150402P00045500 P 04/02/15 45.5 0.00 0.13
SCTY 150402P00046000 P 04/02/15 46.0 0.00 0.13
SCTY 150402P00046500 P 04/02/15 46.5 0.00 0.13
SCTY 150402P00047000 P 04/02/15 47.0 0.01 0.10
SCTY 150402P00047500 P 04/02/15 47.5 0.03 0.10
SCTY 150402P00048000 P 04/02/15 48.0 0.08 0.14
SCTY 150402P00048500 P 04/02/15 48.5 0.11 0.21
SCTY 150402P00049000 P 04/02/15 49.0 0.25 0.32
SCTY 150402P00049500 P 04/02/15 49.5 0.33 0.46
SCTY 150402P00050000 P 04/02/15 50.0 0.54 0.63
SCTY 150402P00050500 P 04/02/15 50.5 0.71 0.87
SCTY 150402P00051000 P 04/02/15 51.0 1.00 1.17
SCTY 150402P00051500 P 04/02/15 51.5 1.33 1.51
SCTY 150402P00052000 P 04/02/15 52.0 1.52 1.90
SCTY 150402P00052500 P 04/02/15 52.5 1.85 2.30
SCTY 150402P00053000 P 04/02/15 53.0 2.32 2.76
SCTY 150402P00053500 P 04/02/15 53.5 2.14 3.25
SCTY 150402P00054000 P 04/02/15 54.0 3.25 3.70
SCTY 150402P00054500 P 04/02/15 54.5 2.76 4.20
SCTY 150402P00055000 P 04/02/15 55.0 3.15 4.70
SCTY 150402P00055500 P 04/02/15 55.5 3.70 5.20
SCTY 150402P00056000 P 04/02/15 56.0 4.10 5.70
SCTY 150402P00056500 P 04/02/15 56.5 4.60 6.20
SCTY 150402P00057000 P 04/02/15 57.0 5.10 6.65
SCTY 150402P00057500 P 04/02/15 57.5 5.65 7.15
SCTY 150402P00058000 P 04/02/15 58.0 6.10 7.65
SCTY 150402P00058500 P 04/02/15 58.5 6.60 8.15
SCTY 150402P00059000 P 04/02/15 59.0 7.10 8.65
SCTY 150402P00059500 P 04/02/15 59.5 7.65 9.20
SCTY 150402P00060000 P 04/02/15 60.0 8.10 9.70
SCTY 150402P00060500 P 04/02/15 60.5 8.60 10.20
SCTY 150402P00061000 P 04/02/15 61.0 9.05 10.70
SCTY 150402P00061500 P 04/02/15 61.5 9.60 11.25
SCTY 150402P00062000 P 04/02/15 62.0 10.10 11.75
SCTY 150402P00062500 P 04/02/15 62.5 10.60 12.25
SCTY 150402P00063000 P 04/02/15 63.0 11.15 12.75
SCTY 150402P00064000 P 04/02/15 64.0 12.15 13.70
SCTY 150402P00065000 P 04/02/15 65.0 12.95 14.75
SCTY 150402P00067500 P 04/02/15 67.5 15.55 17.25
SCTY 150402P00070000 P 04/02/15 70.0 18.15 19.70
SCTY 150402P00075000 P 04/02/15 75.0 23.05 24.85
SCTY 150410C00035000 C 04/10/15 35.0 15.25 16.95
SCTY 150410C00040000 C 04/10/15 40.0 10.25 12.00
SCTY 150410C00041000 C 04/10/15 41.0 9.30 11.00
SCTY 150410C00041500 C 04/10/15 41.5 8.70 10.40
SCTY 150410C00042000 C 04/10/15 42.0 8.15 9.90
SCTY 150410C00042500 C 04/10/15 42.5 7.65 9.40
SCTY 150410C00043000 C 04/10/15 43.0 7.15 8.90
SCTY 150410C00043500 C 04/10/15 43.5 6.90 7.70
SCTY 150410C00044000 C 04/10/15 44.0 6.40 7.25
SCTY 150410C00044500 C 04/10/15 44.5 5.60 7.55
SCTY 150410C00045000 C 04/10/15 45.0 5.45 6.25
SCTY 150410C00045500 C 04/10/15 45.5 4.55 6.50
SCTY 150410C00046000 C 04/10/15 46.0 4.55 5.30
SCTY 150410C00046500 C 04/10/15 46.5 4.10 4.80
SCTY 150410C00047000 C 04/10/15 47.0 3.65 4.30
SCTY 150410C00047500 C 04/10/15 47.5 3.25 3.70
SCTY 150410C00048000 C 04/10/15 48.0 2.82 3.30
SCTY 150410C00048500 C 04/10/15 48.5 2.43 2.68
SCTY 150410C00049000 C 04/10/15 49.0 2.17 2.31
SCTY 150410C00049500 C 04/10/15 49.5 1.83 2.07
SCTY 150410C00050000 C 04/10/15 50.0 1.54 1.70
SCTY 150410C00050500 C 04/10/15 50.5 1.32 1.44
SCTY 150410C00051000 C 04/10/15 51.0 1.10 1.22
SCTY 150410C00051500 C 04/10/15 51.5 0.91 1.01
SCTY 150410C00052000 C 04/10/15 52.0 0.74 0.83
SCTY 150410C00052500 C 04/10/15 52.5 0.61 0.71
SCTY 150410C00053000 C 04/10/15 53.0 0.49 0.58
SCTY 150410C00053500 C 04/10/15 53.5 0.38 0.49
SCTY 150410C00054000 C 04/10/15 54.0 0.32 0.39
SCTY 150410C00054500 C 04/10/15 54.5 0.23 0.31
SCTY 150410C00055000 C 04/10/15 55.0 0.21 0.31
SCTY 150410C00055500 C 04/10/15 55.5 0.18 0.32
SCTY 150410C00056000 C 04/10/15 56.0 0.13 0.27
SCTY 150410C00056500 C 04/10/15 56.5 0.12 0.27
SCTY 150410C00057000 C 04/10/15 57.0 0.09 0.13
SCTY 150410C00057500 C 04/10/15 57.5 0.00 0.19
SCTY 150410C00058000 C 04/10/15 58.0 0.00 0.15
SCTY 150410C00058500 C 04/10/15 58.5 0.00 0.15
SCTY 150410C00059000 C 04/10/15 59.0 0.00 0.13
SCTY 150410C00059500 C 04/10/15 59.5 0.00 0.20
SCTY 150410C00060000 C 04/10/15 60.0 0.00 0.17
SCTY 150410C00061000 C 04/10/15 61.0 0.00 0.14
SCTY 150410C00062000 C 04/10/15 62.0 0.00 0.14
SCTY 150410C00065000 C 04/10/15 65.0 0.00 0.09
SCTY 150410P00035000 P 04/10/15 35.0 0.00 0.05
SCTY 150410P00040000 P 04/10/15 40.0 0.00 0.16
SCTY 150410P00041000 P 04/10/15 41.0 0.02 0.21
SCTY 150410P00041500 P 04/10/15 41.5 0.03 0.22
SCTY 150410P00042000 P 04/10/15 42.0 0.03 0.25
SCTY 150410P00042500 P 04/10/15 42.5 0.05 0.26
SCTY 150410P00043000 P 04/10/15 43.0 0.05 0.29
SCTY 150410P00043500 P 04/10/15 43.5 0.06 0.18
SCTY 150410P00044000 P 04/10/15 44.0 0.06 0.20
SCTY 150410P00044500 P 04/10/15 44.5 0.08 0.34
SCTY 150410P00045000 P 04/10/15 45.0 0.09 0.22
SCTY 150410P00045500 P 04/10/15 45.5 0.11 0.38
SCTY 150410P00046000 P 04/10/15 46.0 0.12 0.40
SCTY 150410P00046500 P 04/10/15 46.5 0.15 0.31
SCTY 150410P00047000 P 04/10/15 47.0 0.31 0.37
SCTY 150410P00047500 P 04/10/15 47.5 0.34 0.46
SCTY 150410P00048000 P 04/10/15 48.0 0.44 0.56
SCTY 150410P00048500 P 04/10/15 48.5 0.62 0.68
SCTY 150410P00049000 P 04/10/15 49.0 0.77 0.87
SCTY 150410P00049500 P 04/10/15 49.5 0.95 1.04
SCTY 150410P00050000 P 04/10/15 50.0 1.14 1.25
SCTY 150410P00050500 P 04/10/15 50.5 1.38 1.51
SCTY 150410P00051000 P 04/10/15 51.0 1.65 1.83
SCTY 150410P00051500 P 04/10/15 51.5 1.95 2.09
SCTY 150410P00052000 P 04/10/15 52.0 2.26 2.49
SCTY 150410P00052500 P 04/10/15 52.5 2.45 2.81
SCTY 150410P00053000 P 04/10/15 53.0 2.76 3.20
SCTY 150410P00053500 P 04/10/15 53.5 2.99 3.65
SCTY 150410P00054000 P 04/10/15 54.0 2.75 4.30
SCTY 150410P00054500 P 04/10/15 54.5 3.55 4.50
SCTY 150410P00055000 P 04/10/15 55.0 3.50 4.95
SCTY 150410P00055500 P 04/10/15 55.5 4.00 5.40
SCTY 150410P00056000 P 04/10/15 56.0 4.45 5.85
SCTY 150410P00056500 P 04/10/15 56.5 4.90 6.35
SCTY 150410P00057000 P 04/10/15 57.0 5.25 6.80
SCTY 150410P00057500 P 04/10/15 57.5 5.80 7.90
SCTY 150410P00058000 P 04/10/15 58.0 6.25 8.30
SCTY 150410P00058500 P 04/10/15 58.5 6.75 8.80
SCTY 150410P00059000 P 04/10/15 59.0 7.25 9.25
SCTY 150410P00059500 P 04/10/15 59.5 7.65 9.80
SCTY 150410P00060000 P 04/10/15 60.0 8.20 9.75
SCTY 150410P00061000 P 04/10/15 61.0 9.15 10.75
SCTY 150410P00062000 P 04/10/15 62.0 10.20 11.90
SCTY 150410P00065000 P 04/10/15 65.0 13.10 14.75
SCTY 150417C00010000 C 04/17/15 10.0 40.25 41.95
SCTY 150417C00013000 C 04/17/15 13.0 37.20 38.25
SCTY 150417C00015000 C 04/17/15 15.0 35.25 36.25
SCTY 150417C00018000 C 04/17/15 18.0 32.25 34.00
SCTY 150417C00020000 C 04/17/15 20.0 30.25 32.00
SCTY 150417C00023000 C 04/17/15 23.0 27.30 28.95
SCTY 150417C00024000 C 04/17/15 24.0 26.30 27.35
SCTY 150417C00025000 C 04/17/15 25.0 25.25 26.35
SCTY 150417C00026000 C 04/17/15 26.0 24.25 25.25
SCTY 150417C00027000 C 04/17/15 27.0 23.30 24.35
SCTY 150417C00028000 C 04/17/15 28.0 22.30 23.35
SCTY 150417C00029000 C 04/17/15 29.0 21.25 22.35
SCTY 150417C00030000 C 04/17/15 30.0 20.25 21.35
SCTY 150417C00031000 C 04/17/15 31.0 19.25 20.90
SCTY 150417C00032000 C 04/17/15 32.0 18.25 19.35
SCTY 150417C00033000 C 04/17/15 33.0 17.25 18.90
SCTY 150417C00034000 C 04/17/15 34.0 16.25 17.90
SCTY 150417C00035000 C 04/17/15 35.0 15.25 16.35
SCTY 150417C00036000 C 04/17/15 36.0 14.25 15.90
SCTY 150417C00037000 C 04/17/15 37.0 13.30 14.35
SCTY 150417C00038000 C 04/17/15 38.0 12.25 13.90
SCTY 150417C00039000 C 04/17/15 39.0 11.25 12.90
SCTY 150417C00040000 C 04/17/15 40.0 10.25 11.30
SCTY 150417C00040500 C 04/17/15 40.5 9.65 11.05
SCTY 150417C00041000 C 04/17/15 41.0 9.25 10.85
SCTY 150417C00041500 C 04/17/15 41.5 8.90 9.70
SCTY 150417C00042000 C 04/17/15 42.0 8.40 9.50
SCTY 150417C00042500 C 04/17/15 42.5 7.90 9.40
SCTY 150417C00043000 C 04/17/15 43.0 7.40 9.00
SCTY 150417C00043500 C 04/17/15 43.5 6.90 7.70
SCTY 150417C00044000 C 04/17/15 44.0 6.50 7.20
SCTY 150417C00044500 C 04/17/15 44.5 5.55 7.55
SCTY 150417C00045000 C 04/17/15 45.0 5.60 6.25
SCTY 150417C00045500 C 04/17/15 45.5 5.10 5.70
SCTY 150417C00046000 C 04/17/15 46.0 4.75 5.00
SCTY 150417C00046500 C 04/17/15 46.5 4.30 4.65
SCTY 150417C00047000 C 04/17/15 47.0 3.90 4.15
SCTY 150417C00047500 C 04/17/15 47.5 3.55 3.80
SCTY 150417C00048000 C 04/17/15 48.0 3.20 3.85
SCTY 150417C00048500 C 04/17/15 48.5 2.86 3.25
SCTY 150417C00049000 C 04/17/15 49.0 2.55 2.76
SCTY 150417C00049500 C 04/17/15 49.5 2.25 2.46
SCTY 150417C00050000 C 04/17/15 50.0 2.00 2.18
SCTY 150417C00050500 C 04/17/15 50.5 1.74 1.86
SCTY 150417C00051000 C 04/17/15 51.0 1.51 1.65
SCTY 150417C00051500 C 04/17/15 51.5 1.30 1.44
SCTY 150417C00052000 C 04/17/15 52.0 1.12 1.28
SCTY 150417C00052500 C 04/17/15 52.5 0.97 1.13
SCTY 150417C00053000 C 04/17/15 53.0 0.82 0.96
SCTY 150417C00053500 C 04/17/15 53.5 0.70 0.84
SCTY 150417C00054000 C 04/17/15 54.0 0.60 0.69
SCTY 150417C00054500 C 04/17/15 54.5 0.49 0.62
SCTY 150417C00055000 C 04/17/15 55.0 0.43 0.52
SCTY 150417C00055500 C 04/17/15 55.5 0.37 0.45
SCTY 150417C00056000 C 04/17/15 56.0 0.32 0.45
SCTY 150417C00056500 C 04/17/15 56.5 0.23 0.52
SCTY 150417C00057000 C 04/17/15 57.0 0.21 0.41
SCTY 150417C00057500 C 04/17/15 57.5 0.20 0.29
SCTY 150417C00058000 C 04/17/15 58.0 0.09 0.38
SCTY 150417C00058500 C 04/17/15 58.5 0.07 0.43
SCTY 150417C00059000 C 04/17/15 59.0 0.05 0.39
SCTY 150417C00059500 C 04/17/15 59.5 0.04 0.35
SCTY 150417C00060000 C 04/17/15 60.0 0.08 0.15
SCTY 150417C00060500 C 04/17/15 60.5 0.02 0.19
SCTY 150417C00061000 C 04/17/15 61.0 0.02 0.19
SCTY 150417C00061500 C 04/17/15 61.5 0.02 0.26
SCTY 150417C00062000 C 04/17/15 62.0 0.01 0.25
SCTY 150417C00062500 C 04/17/15 62.5 0.04 0.10
SCTY 150417C00063000 C 04/17/15 63.0 0.00 0.21
SCTY 150417C00063500 C 04/17/15 63.5 0.00 0.19
SCTY 150417C00064000 C 04/17/15 64.0 0.00 0.19
SCTY 150417C00064500 C 04/17/15 64.5 0.00 0.17
SCTY 150417C00065000 C 04/17/15 65.0 0.01 0.07
SCTY 150417C00065500 C 04/17/15 65.5 0.00 0.16
SCTY 150417C00066000 C 04/17/15 66.0 0.00 0.15
SCTY 150417C00066500 C 04/17/15 66.5 0.00 0.14
SCTY 150417C00067000 C 04/17/15 67.0 0.00 0.13
SCTY 150417C00067500 C 04/17/15 67.5 0.00 0.13
SCTY 150417C00068000 C 04/17/15 68.0 0.00 0.14
SCTY 150417C00068500 C 04/17/15 68.5 0.00 0.13
SCTY 150417C00069000 C 04/17/15 69.0 0.00 0.13
SCTY 150417C00069500 C 04/17/15 69.5 0.00 0.13
SCTY 150417C00070000 C 04/17/15 70.0 0.01 0.10
SCTY 150417C00072500 C 04/17/15 72.5 0.00 0.12
SCTY 150417C00075000 C 04/17/15 75.0 0.00 0.05
SCTY 150417C00077500 C 04/17/15 77.5 0.00 0.12
SCTY 150417C00080000 C 04/17/15 80.0 0.00 0.12
SCTY 150417C00085000 C 04/17/15 85.0 0.00 0.12
SCTY 150417C00090000 C 04/17/15 90.0 0.00 0.03
SCTY 150417C00095000 C 04/17/15 95.0 0.00 0.12
SCTY 150417C00100000 C 04/17/15 100.0 0.00 0.12
SCTY 150417C00105000 C 04/17/15 105.0 0.00 0.12
SCTY 150417C00110000 C 04/17/15 110.0 0.00 0.12
SCTY 150417C00115000 C 04/17/15 115.0 0.00 0.12
SCTY 150417C00120000 C 04/17/15 120.0 0.00 0.12
SCTY 150417C00125000 C 04/17/15 125.0 0.00 0.12
SCTY 150417C00130000 C 04/17/15 130.0 0.00 0.12
SCTY 150417C00135000 C 04/17/15 135.0 0.00 0.12
SCTY 150417C00140000 C 04/17/15 140.0 0.00 0.12
SCTY 150417C00145000 C 04/17/15 145.0 0.00 0.12
SCTY 150417P00010000 P 04/17/15 10.0 0.00 0.12
SCTY 150417P00013000 P 04/17/15 13.0 0.00 0.12
SCTY 150417P00015000 P 04/17/15 15.0 0.00 0.12
SCTY 150417P00018000 P 04/17/15 18.0 0.00 0.12
SCTY 150417P00020000 P 04/17/15 20.0 0.00 0.12
SCTY 150417P00023000 P 04/17/15 23.0 0.00 0.12
SCTY 150417P00024000 P 04/17/15 24.0 0.00 0.12
SCTY 150417P00025000 P 04/17/15 25.0 0.00 0.12
SCTY 150417P00026000 P 04/17/15 26.0 0.00 0.12
SCTY 150417P00027000 P 04/17/15 27.0 0.00 0.12
SCTY 150417P00028000 P 04/17/15 28.0 0.02 0.12
SCTY 150417P00029000 P 04/17/15 29.0 0.00 0.12
SCTY 150417P00030000 P 04/17/15 30.0 0.02 0.09
SCTY 150417P00031000 P 04/17/15 31.0 0.00 0.12
SCTY 150417P00032000 P 04/17/15 32.0 0.00 0.12
SCTY 150417P00033000 P 04/17/15 33.0 0.00 0.13
SCTY 150417P00034000 P 04/17/15 34.0 0.00 0.13
SCTY 150417P00035000 P 04/17/15 35.0 0.00 0.14
SCTY 150417P00036000 P 04/17/15 36.0 0.00 0.16
SCTY 150417P00037000 P 04/17/15 37.0 0.00 0.20
SCTY 150417P00038000 P 04/17/15 38.0 0.01 0.24
SCTY 150417P00039000 P 04/17/15 39.0 0.03 0.27
SCTY 150417P00040000 P 04/17/15 40.0 0.05 0.28
SCTY 150417P00040500 P 04/17/15 40.5 0.04 0.32
SCTY 150417P00041000 P 04/17/15 41.0 0.05 0.35
SCTY 150417P00041500 P 04/17/15 41.5 0.07 0.37
SCTY 150417P00042000 P 04/17/15 42.0 0.10 0.36
SCTY 150417P00042500 P 04/17/15 42.5 0.11 0.45
SCTY 150417P00043000 P 04/17/15 43.0 0.13 0.32
SCTY 150417P00043500 P 04/17/15 43.5 0.14 0.45
SCTY 150417P00044000 P 04/17/15 44.0 0.07 0.36
SCTY 150417P00044500 P 04/17/15 44.5 0.08 0.39
SCTY 150417P00045000 P 04/17/15 45.0 0.25 0.39
SCTY 150417P00045500 P 04/17/15 45.5 0.25 0.45
SCTY 150417P00046000 P 04/17/15 46.0 0.44 0.50
SCTY 150417P00046500 P 04/17/15 46.5 0.52 0.60
SCTY 150417P00047000 P 04/17/15 47.0 0.63 0.69
SCTY 150417P00047500 P 04/17/15 47.5 0.74 0.83
SCTY 150417P00048000 P 04/17/15 48.0 0.87 0.98
SCTY 150417P00048500 P 04/17/15 48.5 1.02 1.14
SCTY 150417P00049000 P 04/17/15 49.0 1.19 1.32
SCTY 150417P00049500 P 04/17/15 49.5 1.38 1.54
SCTY 150417P00050000 P 04/17/15 50.0 1.59 1.76
SCTY 150417P00050500 P 04/17/15 50.5 1.85 2.02
SCTY 150417P00051000 P 04/17/15 51.0 2.11 2.29
SCTY 150417P00051500 P 04/17/15 51.5 2.41 2.58
SCTY 150417P00052000 P 04/17/15 52.0 2.73 2.90
SCTY 150417P00052500 P 04/17/15 52.5 3.00 3.25
SCTY 150417P00053000 P 04/17/15 53.0 3.40 3.60
SCTY 150417P00053500 P 04/17/15 53.5 3.50 3.95
SCTY 150417P00054000 P 04/17/15 54.0 3.85 4.40
SCTY 150417P00054500 P 04/17/15 54.5 3.90 4.80
SCTY 150417P00055000 P 04/17/15 55.0 4.60 5.20
SCTY 150417P00055500 P 04/17/15 55.5 5.00 5.70
SCTY 150417P00056000 P 04/17/15 56.0 4.75 6.10
SCTY 150417P00056500 P 04/17/15 56.5 5.30 6.55
SCTY 150417P00057000 P 04/17/15 57.0 5.70 7.00
SCTY 150417P00057500 P 04/17/15 57.5 6.20 7.50
SCTY 150417P00058000 P 04/17/15 58.0 6.45 7.95
SCTY 150417P00058500 P 04/17/15 58.5 7.00 8.40
SCTY 150417P00059000 P 04/17/15 59.0 7.45 8.90
SCTY 150417P00059500 P 04/17/15 59.5 7.90 9.40
SCTY 150417P00060000 P 04/17/15 60.0 8.40 9.85
SCTY 150417P00060500 P 04/17/15 60.5 8.85 10.35
SCTY 150417P00061000 P 04/17/15 61.0 9.35 10.85
SCTY 150417P00061500 P 04/17/15 61.5 9.80 11.35
SCTY 150417P00062000 P 04/17/15 62.0 10.35 11.85
SCTY 150417P00062500 P 04/17/15 62.5 10.75 12.40
SCTY 150417P00063000 P 04/17/15 63.0 11.30 12.80
SCTY 150417P00063500 P 04/17/15 63.5 11.80 13.30
SCTY 150417P00064000 P 04/17/15 64.0 12.30 13.80
SCTY 150417P00064500 P 04/17/15 64.5 12.80 14.30
SCTY 150417P00065000 P 04/17/15 65.0 13.30 14.80
SCTY 150417P00065500 P 04/17/15 65.5 13.80 15.30
SCTY 150417P00066000 P 04/17/15 66.0 14.25 15.80
SCTY 150417P00066500 P 04/17/15 66.5 14.75 16.40
SCTY 150417P00067000 P 04/17/15 67.0 15.25 16.80
SCTY 150417P00067500 P 04/17/15 67.5 15.70 17.30
SCTY 150417P00068000 P 04/17/15 68.0 16.25 17.80
SCTY 150417P00068500 P 04/17/15 68.5 16.75 18.35
SCTY 150417P00069000 P 04/17/15 69.0 17.25 18.80
SCTY 150417P00069500 P 04/17/15 69.5 17.75 19.35
SCTY 150417P00070000 P 04/17/15 70.0 18.25 19.80
SCTY 150417P00072500 P 04/17/15 72.5 20.75 22.30
SCTY 150417P00075000 P 04/17/15 75.0 23.25 24.85
SCTY 150417P00077500 P 04/17/15 77.5 25.70 27.30
SCTY 150417P00080000 P 04/17/15 80.0 28.20 29.80
SCTY 150417P00085000 P 04/17/15 85.0 33.20 34.85
SCTY 150417P00090000 P 04/17/15 90.0 38.10 39.85
SCTY 150417P00095000 P 04/17/15 95.0 43.15 44.95
SCTY 150417P00100000 P 04/17/15 100.0 47.95 50.30
SCTY 150417P00105000 P 04/17/15 105.0 53.10 55.00
SCTY 150417P00110000 P 04/17/15 110.0 57.75 60.40
SCTY 150417P00115000 P 04/17/15 115.0 63.15 64.95
SCTY 150417P00120000 P 04/17/15 120.0 67.80 70.15
SCTY 150417P00125000 P 04/17/15 125.0 73.05 75.20
SCTY 150417P00130000 P 04/17/15 130.0 78.15 80.00
SCTY 150417P00135000 P 04/17/15 135.0 83.00 84.95
SCTY 150417P00140000 P 04/17/15 140.0 88.15 90.05
SCTY 150417P00145000 P 04/17/15 145.0 92.85 95.00
SCTY 150424C00035000 C 04/24/15 35.0 14.25 16.95
SCTY 150424C00040000 C 04/24/15 40.0 10.10 12.05
SCTY 150424C00041000 C 04/24/15 41.0 9.40 11.10
SCTY 150424C00041500 C 04/24/15 41.5 8.55 10.60
SCTY 150424C00042000 C 04/24/15 42.0 8.40 9.80
SCTY 150424C00042500 C 04/24/15 42.5 7.45 9.60
SCTY 150424C00043000 C 04/24/15 43.0 6.95 9.10
SCTY 150424C00043500 C 04/24/15 43.5 6.45 8.60
SCTY 150424C00044000 C 04/24/15 44.0 6.05 8.15
SCTY 150424C00044500 C 04/24/15 44.5 5.55 7.70
SCTY 150424C00045000 C 04/24/15 45.0 5.75 6.75
SCTY 150424C00045500 C 04/24/15 45.5 4.65 6.80
SCTY 150424C00046000 C 04/24/15 46.0 4.90 6.10
SCTY 150424C00046500 C 04/24/15 46.5 4.50 5.80
SCTY 150424C00047000 C 04/24/15 47.0 4.15 5.35
SCTY 150424C00047500 C 04/24/15 47.5 3.75 5.00
SCTY 150424C00048000 C 04/24/15 48.0 3.40 4.60
SCTY 150424C00048500 C 04/24/15 48.5 3.10 3.85
SCTY 150424C00049000 C 04/24/15 49.0 2.82 3.10
SCTY 150424C00049500 C 04/24/15 49.5 2.54 2.77
SCTY 150424C00050000 C 04/24/15 50.0 2.27 2.53
SCTY 150424C00050500 C 04/24/15 50.5 2.01 2.31
SCTY 150424C00051000 C 04/24/15 51.0 1.81 2.03
SCTY 150424C00051500 C 04/24/15 51.5 1.59 1.83
SCTY 150424C00052000 C 04/24/15 52.0 1.41 1.61
SCTY 150424C00052500 C 04/24/15 52.5 1.25 1.42
SCTY 150424C00053000 C 04/24/15 53.0 1.09 1.26
SCTY 150424C00053500 C 04/24/15 53.5 0.95 1.12
SCTY 150424C00054000 C 04/24/15 54.0 0.83 0.97
SCTY 150424C00054500 C 04/24/15 54.5 0.73 0.85
SCTY 150424C00055000 C 04/24/15 55.0 0.64 0.78
SCTY 150424C00055500 C 04/24/15 55.5 0.55 0.70
SCTY 150424C00056000 C 04/24/15 56.0 0.48 0.61
SCTY 150424C00056500 C 04/24/15 56.5 0.41 0.53
SCTY 150424C00057000 C 04/24/15 57.0 0.18 0.63
SCTY 150424C00057500 C 04/24/15 57.5 0.13 0.58
SCTY 150424C00058000 C 04/24/15 58.0 0.08 0.54
SCTY 150424C00058500 C 04/24/15 58.5 0.05 0.51
SCTY 150424C00059000 C 04/24/15 59.0 0.00 0.50
SCTY 150424C00060000 C 04/24/15 60.0 0.00 0.49
SCTY 150424C00065000 C 04/24/15 65.0 0.00 0.24
SCTY 150424C00070000 C 04/24/15 70.0 0.00 0.16
SCTY 150424P00035000 P 04/24/15 35.0 0.00 0.23
SCTY 150424P00040000 P 04/24/15 40.0 0.04 0.42
SCTY 150424P00041000 P 04/24/15 41.0 0.00 0.50
SCTY 150424P00041500 P 04/24/15 41.5 0.00 0.50
SCTY 150424P00042000 P 04/24/15 42.0 0.03 0.50
SCTY 150424P00042500 P 04/24/15 42.5 0.05 0.53
SCTY 150424P00043000 P 04/24/15 43.0 0.10 0.58
SCTY 150424P00043500 P 04/24/15 43.5 0.15 0.63
SCTY 150424P00044000 P 04/24/15 44.0 0.20 0.69
SCTY 150424P00044500 P 04/24/15 44.5 0.25 0.70
SCTY 150424P00045000 P 04/24/15 45.0 0.44 0.54
SCTY 150424P00045500 P 04/24/15 45.5 0.35 0.62
SCTY 150424P00046000 P 04/24/15 46.0 0.60 0.71
SCTY 150424P00046500 P 04/24/15 46.5 0.63 0.84
SCTY 150424P00047000 P 04/24/15 47.0 0.77 1.01
SCTY 150424P00047500 P 04/24/15 47.5 0.88 1.12
SCTY 150424P00048000 P 04/24/15 48.0 1.10 1.31
SCTY 150424P00048500 P 04/24/15 48.5 1.26 1.53
SCTY 150424P00049000 P 04/24/15 49.0 1.45 1.70
SCTY 150424P00049500 P 04/24/15 49.5 1.66 1.85
SCTY 150424P00050000 P 04/24/15 50.0 1.88 2.07
SCTY 150424P00050500 P 04/24/15 50.5 2.02 2.34
SCTY 150424P00051000 P 04/24/15 51.0 2.38 2.69
SCTY 150424P00051500 P 04/24/15 51.5 2.65 3.00
SCTY 150424P00052000 P 04/24/15 52.0 2.93 3.25
SCTY 150424P00052500 P 04/24/15 52.5 3.25 3.70
SCTY 150424P00053000 P 04/24/15 53.0 3.60 4.00
SCTY 150424P00053500 P 04/24/15 53.5 3.95 4.30
SCTY 150424P00054000 P 04/24/15 54.0 4.15 4.65
SCTY 150424P00054500 P 04/24/15 54.5 4.40 5.80
SCTY 150424P00055000 P 04/24/15 55.0 4.90 5.50
SCTY 150424P00055500 P 04/24/15 55.5 4.45 5.90
SCTY 150424P00056000 P 04/24/15 56.0 4.85 6.40
SCTY 150424P00056500 P 04/24/15 56.5 5.30 7.50
SCTY 150424P00057000 P 04/24/15 57.0 5.75 7.95
SCTY 150424P00057500 P 04/24/15 57.5 6.15 8.50
SCTY 150424P00058000 P 04/24/15 58.0 6.85 9.00
SCTY 150424P00058500 P 04/24/15 58.5 7.05 9.45
SCTY 150424P00059000 P 04/24/15 59.0 7.50 9.85
SCTY 150424P00060000 P 04/24/15 60.0 8.55 10.10
SCTY 150424P00065000 P 04/24/15 65.0 13.15 15.65
SCTY 150424P00070000 P 04/24/15 70.0 18.00 20.50
SCTY 150501C00035000 C 05/01/15 35.0 14.50 17.55
SCTY 150501C00040000 C 05/01/15 40.0 9.55 12.80
SCTY 150501C00041000 C 05/01/15 41.0 8.70 11.60
SCTY 150501C00041500 C 05/01/15 41.5 8.10 11.60
SCTY 150501C00042000 C 05/01/15 42.0 7.70 10.85
SCTY 150501C00042500 C 05/01/15 42.5 7.15 10.45
SCTY 150501C00043000 C 05/01/15 43.0 6.70 9.95
SCTY 150501C00043500 C 05/01/15 43.5 6.30 9.60
SCTY 150501C00044000 C 05/01/15 44.0 5.90 8.90
SCTY 150501C00044500 C 05/01/15 44.5 5.35 8.75
SCTY 150501C00045000 C 05/01/15 45.0 4.90 8.00
SCTY 150501C00045500 C 05/01/15 45.5 4.50 7.20
SCTY 150501C00046000 C 05/01/15 46.0 4.10 6.80
SCTY 150501C00046500 C 05/01/15 46.5 3.85 6.25
SCTY 150501C00047000 C 05/01/15 47.0 4.05 5.75
SCTY 150501C00047500 C 05/01/15 47.5 3.95 5.25
SCTY 150501C00048000 C 05/01/15 48.0 3.65 5.25
SCTY 150501C00048500 C 05/01/15 48.5 3.35 4.20
SCTY 150501C00049000 C 05/01/15 49.0 3.05 3.45
SCTY 150501C00049500 C 05/01/15 49.5 2.78 3.15
SCTY 150501C00050000 C 05/01/15 50.0 2.48 2.87
SCTY 150501C00050500 C 05/01/15 50.5 2.26 2.61
SCTY 150501C00051000 C 05/01/15 51.0 2.00 2.39
SCTY 150501C00051500 C 05/01/15 51.5 1.76 2.18
SCTY 150501C00052000 C 05/01/15 52.0 1.56 1.98
SCTY 150501C00052500 C 05/01/15 52.5 1.50 1.80
SCTY 150501C00053000 C 05/01/15 53.0 1.32 1.63
SCTY 150501C00053500 C 05/01/15 53.5 1.17 1.48
SCTY 150501C00054000 C 05/01/15 54.0 1.03 1.37
SCTY 150501C00054500 C 05/01/15 54.5 0.77 1.21
SCTY 150501C00055000 C 05/01/15 55.0 0.58 1.19
SCTY 150501C00055500 C 05/01/15 55.5 0.58 1.16
SCTY 150501C00056000 C 05/01/15 56.0 0.69 1.18
SCTY 150501C00056500 C 05/01/15 56.5 0.63 0.98
SCTY 150501C00057000 C 05/01/15 57.0 0.50 0.92
SCTY 150501C00057500 C 05/01/15 57.5 0.30 0.88
SCTY 150501C00058000 C 05/01/15 58.0 0.12 0.80
SCTY 150501C00058500 C 05/01/15 58.5 0.25 0.75
SCTY 150501C00059000 C 05/01/15 59.0 0.05 0.69
SCTY 150501C00060000 C 05/01/15 60.0 0.00 0.65
SCTY 150501C00065000 C 05/01/15 65.0 0.00 0.50
SCTY 150501C00070000 C 05/01/15 70.0 0.00 0.50
SCTY 150501P00035000 P 05/01/15 35.0 0.00 0.50
SCTY 150501P00040000 P 05/01/15 40.0 0.13 0.54
SCTY 150501P00041000 P 05/01/15 41.0 0.21 0.84
SCTY 150501P00041500 P 05/01/15 41.5 0.25 0.97
SCTY 150501P00042000 P 05/01/15 42.0 0.27 0.83
SCTY 150501P00042500 P 05/01/15 42.5 0.32 1.00
SCTY 150501P00043000 P 05/01/15 43.0 0.34 0.90
SCTY 150501P00043500 P 05/01/15 43.5 0.35 1.05
SCTY 150501P00044000 P 05/01/15 44.0 0.43 1.09
SCTY 150501P00044500 P 05/01/15 44.5 0.47 0.89
SCTY 150501P00045000 P 05/01/15 45.0 0.52 1.21
SCTY 150501P00045500 P 05/01/15 45.5 0.62 1.23
SCTY 150501P00046000 P 05/01/15 46.0 0.72 1.23
SCTY 150501P00046500 P 05/01/15 46.5 0.83 1.25
SCTY 150501P00047000 P 05/01/15 47.0 0.93 1.27
SCTY 150501P00047500 P 05/01/15 47.5 1.09 1.41
SCTY 150501P00048000 P 05/01/15 48.0 1.24 1.59
SCTY 150501P00048500 P 05/01/15 48.5 1.41 1.76
SCTY 150501P00049000 P 05/01/15 49.0 1.61 2.03
SCTY 150501P00049500 P 05/01/15 49.5 1.82 2.21
SCTY 150501P00050000 P 05/01/15 50.0 2.05 2.47
SCTY 150501P00050500 P 05/01/15 50.5 2.36 2.82
SCTY 150501P00051000 P 05/01/15 51.0 2.58 3.10
SCTY 150501P00051500 P 05/01/15 51.5 2.87 3.30
SCTY 150501P00052000 P 05/01/15 52.0 3.15 3.60
SCTY 150501P00052500 P 05/01/15 52.5 3.50 3.95
SCTY 150501P00053000 P 05/01/15 53.0 3.85 4.50
SCTY 150501P00053500 P 05/01/15 53.5 4.20 4.70
SCTY 150501P00054000 P 05/01/15 54.0 4.35 5.05
SCTY 150501P00054500 P 05/01/15 54.5 4.55 5.55
SCTY 150501P00055000 P 05/01/15 55.0 3.90 7.00
SCTY 150501P00055500 P 05/01/15 55.5 4.50 7.40
SCTY 150501P00056000 P 05/01/15 56.0 5.00 7.80
SCTY 150501P00056500 P 05/01/15 56.5 5.25 8.20
SCTY 150501P00057000 P 05/01/15 57.0 5.45 8.60
SCTY 150501P00057500 P 05/01/15 57.5 6.10 9.00
SCTY 150501P00058000 P 05/01/15 58.0 6.65 9.40
SCTY 150501P00058500 P 05/01/15 58.5 6.50 9.80
SCTY 150501P00059000 P 05/01/15 59.0 7.40 10.20
SCTY 150501P00060000 P 05/01/15 60.0 8.35 11.20
SCTY 150501P00065000 P 05/01/15 65.0 12.85 15.80
SCTY 150501P00070000 P 05/01/15 70.0 17.90 20.80
SCTY 150508C00035000 C 05/08/15 35.0 15.15 17.25
SCTY 150508C00040000 C 05/08/15 40.0 10.00 13.00
SCTY 150508C00041000 C 05/08/15 41.0 9.00 12.20
SCTY 150508C00041500 C 05/08/15 41.5 8.10 11.40
SCTY 150508C00042000 C 05/08/15 42.0 7.70 11.00
SCTY 150508C00042500 C 05/08/15 42.5 7.30 10.60
SCTY 150508C00043000 C 05/08/15 43.0 6.70 10.25
SCTY 150508C00043500 C 05/08/15 43.5 6.30 9.75
SCTY 150508C00044000 C 05/08/15 44.0 5.90 9.35
SCTY 150508C00044500 C 05/08/15 44.5 5.50 9.00
SCTY 150508C00045000 C 05/08/15 45.0 5.10 8.55
SCTY 150508C00045500 C 05/08/15 45.5 4.70 8.20
SCTY 150508C00046000 C 05/08/15 46.0 4.50 6.95
SCTY 150508C00046500 C 05/08/15 46.5 4.60 6.45
SCTY 150508C00047000 C 05/08/15 47.0 4.75 5.95
SCTY 150508C00047500 C 05/08/15 47.5 4.45 6.10
SCTY 150508C00048000 C 05/08/15 48.0 4.10 6.30
SCTY 150508C00048500 C 05/08/15 48.5 3.70 5.30
SCTY 150508C00049000 C 05/08/15 49.0 3.45 4.50
SCTY 150508C00049500 C 05/08/15 49.5 3.40 4.70
SCTY 150508C00050000 C 05/08/15 50.0 3.15 3.95
SCTY 150508C00050500 C 05/08/15 50.5 2.93 4.20
SCTY 150508C00051000 C 05/08/15 51.0 2.66 3.85
SCTY 150508C00051500 C 05/08/15 51.5 2.43 3.35
SCTY 150508C00052000 C 05/08/15 52.0 2.15 3.15
SCTY 150508C00052500 C 05/08/15 52.5 1.99 2.67
SCTY 150508C00053000 C 05/08/15 53.0 1.76 3.25
SCTY 150508C00053500 C 05/08/15 53.5 1.56 3.10
SCTY 150508C00054000 C 05/08/15 54.0 1.41 2.87
SCTY 150508C00054500 C 05/08/15 54.5 1.22 2.71
SCTY 150508C00055000 C 05/08/15 55.0 1.25 2.14
SCTY 150508C00055500 C 05/08/15 55.5 0.98 2.44
SCTY 150508C00056000 C 05/08/15 56.0 0.90 1.86
SCTY 150508C00056500 C 05/08/15 56.5 0.78 1.73
SCTY 150508C00057000 C 05/08/15 57.0 0.72 1.65
SCTY 150508C00057500 C 05/08/15 57.5 0.62 1.50
SCTY 150508C00058000 C 05/08/15 58.0 0.57 1.39
SCTY 150508C00058500 C 05/08/15 58.5 0.43 1.29
SCTY 150508C00059000 C 05/08/15 59.0 0.44 1.20
SCTY 150508C00060000 C 05/08/15 60.0 0.35 0.88
SCTY 150508C00065000 C 05/08/15 65.0 0.00 0.50
SCTY 150508P00035000 P 05/08/15 35.0 0.00 0.50
SCTY 150508P00040000 P 05/08/15 40.0 0.00 0.58
SCTY 150508P00041000 P 05/08/15 41.0 0.00 2.82
SCTY 150508P00041500 P 05/08/15 41.5 0.00 0.83
SCTY 150508P00042000 P 05/08/15 42.0 0.00 0.94
SCTY 150508P00042500 P 05/08/15 42.5 0.14 1.06
SCTY 150508P00043000 P 05/08/15 43.0 0.17 1.27
SCTY 150508P00043500 P 05/08/15 43.5 0.20 1.33
SCTY 150508P00044000 P 05/08/15 44.0 0.24 1.49
SCTY 150508P00044500 P 05/08/15 44.5 0.62 1.65
SCTY 150508P00045000 P 05/08/15 45.0 0.69 1.83
SCTY 150508P00045500 P 05/08/15 45.5 0.80 2.01
SCTY 150508P00046000 P 05/08/15 46.0 0.88 2.21
SCTY 150508P00046500 P 05/08/15 46.5 1.03 2.40
SCTY 150508P00047000 P 05/08/15 47.0 1.15 2.61
SCTY 150508P00047500 P 05/08/15 47.5 1.31 2.76
SCTY 150508P00048000 P 05/08/15 48.0 1.47 2.60
SCTY 150508P00048500 P 05/08/15 48.5 1.63 3.15
SCTY 150508P00049000 P 05/08/15 49.0 1.85 3.00
SCTY 150508P00049500 P 05/08/15 49.5 2.07 3.50
SCTY 150508P00050000 P 05/08/15 50.0 2.27 3.55
SCTY 150508P00050500 P 05/08/15 50.5 2.56 4.05
SCTY 150508P00051000 P 05/08/15 51.0 2.84 4.30
SCTY 150508P00051500 P 05/08/15 51.5 3.10 4.40
SCTY 150508P00052000 P 05/08/15 52.0 3.45 4.55
SCTY 150508P00052500 P 05/08/15 52.5 3.75 5.05
SCTY 150508P00053000 P 05/08/15 53.0 4.00 5.50
SCTY 150508P00053500 P 05/08/15 53.5 4.45 5.70
SCTY 150508P00054000 P 05/08/15 54.0 4.65 6.05
SCTY 150508P00054500 P 05/08/15 54.5 5.20 6.35
SCTY 150508P00055000 P 05/08/15 55.0 5.60 7.40
SCTY 150508P00055500 P 05/08/15 55.5 6.00 7.80
SCTY 150508P00056000 P 05/08/15 56.0 6.25 8.00
SCTY 150508P00056500 P 05/08/15 56.5 6.25 8.40
SCTY 150508P00057000 P 05/08/15 57.0 6.00 8.80
SCTY 150508P00057500 P 05/08/15 57.5 6.40 9.20
SCTY 150508P00058000 P 05/08/15 58.0 6.90 9.60
SCTY 150508P00058500 P 05/08/15 58.5 7.45 10.00
SCTY 150508P00059000 P 05/08/15 59.0 7.65 10.40
SCTY 150508P00060000 P 05/08/15 60.0 8.60 11.40
SCTY 150508P00065000 P 05/08/15 65.0 12.95 16.00
SCTY 150515C00035000 C 05/15/15 35.0 15.10 17.00
SCTY 150515C00040000 C 05/15/15 40.0 9.85 12.25
SCTY 150515C00043000 C 05/15/15 43.0 7.15 9.55
SCTY 150515C00044000 C 05/15/15 44.0 6.35 8.75
SCTY 150515C00045000 C 05/15/15 45.0 6.20 7.90
SCTY 150515C00046000 C 05/15/15 46.0 5.95 6.90
SCTY 150515C00047000 C 05/15/15 47.0 5.30 5.90
SCTY 150515C00048000 C 05/15/15 48.0 4.70 5.00
SCTY 150515C00049000 C 05/15/15 49.0 4.15 4.45
SCTY 150515C00050000 C 05/15/15 50.0 3.55 3.95
SCTY 150515C00052500 C 05/15/15 52.5 2.53 2.69
SCTY 150515C00055000 C 05/15/15 55.0 1.72 1.90
SCTY 150515C00057500 C 05/15/15 57.5 1.19 1.32
SCTY 150515C00060000 C 05/15/15 60.0 0.80 0.90
SCTY 150515C00065000 C 05/15/15 65.0 0.30 0.52
SCTY 150515C00070000 C 05/15/15 70.0 0.20 0.33
SCTY 150515P00035000 P 05/15/15 35.0 0.15 0.39
SCTY 150515P00040000 P 05/15/15 40.0 0.51 0.61
SCTY 150515P00043000 P 05/15/15 43.0 0.97 1.10
SCTY 150515P00044000 P 05/15/15 44.0 1.10 1.34
SCTY 150515P00045000 P 05/15/15 45.0 1.42 1.60
SCTY 150515P00046000 P 05/15/15 46.0 1.72 1.89
SCTY 150515P00047000 P 05/15/15 47.0 1.80 2.24
SCTY 150515P00048000 P 05/15/15 48.0 2.31 2.64
SCTY 150515P00049000 P 05/15/15 49.0 2.84 3.10
SCTY 150515P00050000 P 05/15/15 50.0 3.35 3.60
SCTY 150515P00052500 P 05/15/15 52.5 4.45 5.05
SCTY 150515P00055000 P 05/15/15 55.0 5.75 6.75
SCTY 150515P00057500 P 05/15/15 57.5 7.55 9.60
SCTY 150515P00060000 P 05/15/15 60.0 9.45 11.80
SCTY 150515P00065000 P 05/15/15 65.0 13.75 16.20
SCTY 150515P00070000 P 05/15/15 70.0 18.55 21.00
SCTY 150717C00022000 C 07/17/15 22.0 28.15 30.00
SCTY 150717C00025000 C 07/17/15 25.0 25.20 27.00
SCTY 150717C00026000 C 07/17/15 26.0 24.10 26.00
SCTY 150717C00027000 C 07/17/15 27.0 23.15 25.00
SCTY 150717C00028000 C 07/17/15 28.0 22.05 24.00
SCTY 150717C00029000 C 07/17/15 29.0 20.85 23.10
SCTY 150717C00030000 C 07/17/15 30.0 20.00 22.10
SCTY 150717C00031000 C 07/17/15 31.0 19.05 21.00
SCTY 150717C00032000 C 07/17/15 32.0 17.90 20.05
SCTY 150717C00033000 C 07/17/15 33.0 16.85 19.10
SCTY 150717C00034000 C 07/17/15 34.0 15.80 18.20
SCTY 150717C00035000 C 07/17/15 35.0 14.80 17.20
SCTY 150717C00036000 C 07/17/15 36.0 13.85 16.25
SCTY 150717C00037000 C 07/17/15 37.0 12.90 15.35
SCTY 150717C00038000 C 07/17/15 38.0 11.95 14.45
SCTY 150717C00039000 C 07/17/15 39.0 11.10 13.55
SCTY 150717C00040000 C 07/17/15 40.0 11.25 12.60
SCTY 150717C00041000 C 07/17/15 41.0 9.40 12.00
SCTY 150717C00042000 C 07/17/15 42.0 8.65 11.05
SCTY 150717C00043000 C 07/17/15 43.0 7.90 10.30
SCTY 150717C00044000 C 07/17/15 44.0 8.05 9.60
SCTY 150717C00045000 C 07/17/15 45.0 7.55 8.75
SCTY 150717C00046000 C 07/17/15 46.0 6.75 8.15
SCTY 150717C00047000 C 07/17/15 47.0 6.20 6.90
SCTY 150717C00048000 C 07/17/15 48.0 5.65 6.35
SCTY 150717C00049000 C 07/17/15 49.0 5.25 5.80
SCTY 150717C00050000 C 07/17/15 50.0 4.60 5.10
SCTY 150717C00052500 C 07/17/15 52.5 3.70 4.00
SCTY 150717C00055000 C 07/17/15 55.0 2.77 3.15
SCTY 150717C00057500 C 07/17/15 57.5 2.12 2.45
SCTY 150717C00060000 C 07/17/15 60.0 1.58 1.90
SCTY 150717C00062500 C 07/17/15 62.5 1.07 1.35
SCTY 150717C00065000 C 07/17/15 65.0 0.77 1.04
SCTY 150717C00067500 C 07/17/15 67.5 0.60 0.88
SCTY 150717C00070000 C 07/17/15 70.0 0.26 0.72
SCTY 150717C00075000 C 07/17/15 75.0 0.26 0.41
SCTY 150717C00080000 C 07/17/15 80.0 0.09 0.24
SCTY 150717C00085000 C 07/17/15 85.0 0.02 0.29
SCTY 150717C00090000 C 07/17/15 90.0 0.02 0.32
SCTY 150717C00095000 C 07/17/15 95.0 0.02 0.36
SCTY 150717C00100000 C 07/17/15 100.0 0.00 0.30
SCTY 150717C00105000 C 07/17/15 105.0 0.02 0.26
SCTY 150717C00110000 C 07/17/15 110.0 0.02 0.23
SCTY 150717P00022000 P 07/17/15 22.0 0.00 0.34
SCTY 150717P00025000 P 07/17/15 25.0 0.05 0.49
SCTY 150717P00026000 P 07/17/15 26.0 0.00 0.49
SCTY 150717P00027000 P 07/17/15 27.0 0.01 0.24
SCTY 150717P00028000 P 07/17/15 28.0 0.02 0.19
SCTY 150717P00029000 P 07/17/15 29.0 0.00 0.49
SCTY 150717P00030000 P 07/17/15 30.0 0.16 0.27
SCTY 150717P00031000 P 07/17/15 31.0 0.22 0.33
SCTY 150717P00032000 P 07/17/15 32.0 0.23 0.40
SCTY 150717P00033000 P 07/17/15 33.0 0.23 0.69
SCTY 150717P00034000 P 07/17/15 34.0 0.31 0.79
SCTY 150717P00035000 P 07/17/15 35.0 0.41 0.89
SCTY 150717P00036000 P 07/17/15 36.0 0.52 0.99
SCTY 150717P00037000 P 07/17/15 37.0 0.66 1.14
SCTY 150717P00038000 P 07/17/15 38.0 0.81 1.29
SCTY 150717P00039000 P 07/17/15 39.0 0.92 1.32
SCTY 150717P00040000 P 07/17/15 40.0 1.10 1.41
SCTY 150717P00041000 P 07/17/15 41.0 1.26 1.63
SCTY 150717P00042000 P 07/17/15 42.0 1.53 1.91
SCTY 150717P00043000 P 07/17/15 43.0 1.79 2.17
SCTY 150717P00044000 P 07/17/15 44.0 2.02 2.48
SCTY 150717P00045000 P 07/17/15 45.0 2.37 2.94
SCTY 150717P00046000 P 07/17/15 46.0 2.68 3.25
SCTY 150717P00047000 P 07/17/15 47.0 3.05 3.65
SCTY 150717P00048000 P 07/17/15 48.0 3.50 4.10
SCTY 150717P00049000 P 07/17/15 49.0 4.20 4.60
SCTY 150717P00050000 P 07/17/15 50.0 4.55 5.10
SCTY 150717P00052500 P 07/17/15 52.5 6.25 6.55
SCTY 150717P00055000 P 07/17/15 55.0 7.60 8.20
SCTY 150717P00057500 P 07/17/15 57.5 9.40 10.05
SCTY 150717P00060000 P 07/17/15 60.0 11.05 12.10
SCTY 150717P00062500 P 07/17/15 62.5 12.75 15.10
SCTY 150717P00065000 P 07/17/15 65.0 14.70 17.35
SCTY 150717P00067500 P 07/17/15 67.5 17.00 19.60
SCTY 150717P00070000 P 07/17/15 70.0 19.35 21.80
SCTY 150717P00075000 P 07/17/15 75.0 24.00 26.60
SCTY 150717P00080000 P 07/17/15 80.0 28.85 31.40
SCTY 150717P00085000 P 07/17/15 85.0 33.75 36.20
SCTY 150717P00090000 P 07/17/15 90.0 38.45 41.20
SCTY 150717P00095000 P 07/17/15 95.0 43.05 46.20
SCTY 150717P00100000 P 07/17/15 100.0 48.10 51.20
SCTY 150717P00105000 P 07/17/15 105.0 52.90 56.20
SCTY 150717P00110000 P 07/17/15 110.0 58.00 61.20
SCTY 151016C00024000 C 10/16/15 24.0 26.00 28.00
SCTY 151016C00025000 C 10/16/15 25.0 24.60 27.00
SCTY 151016C00026000 C 10/16/15 26.0 23.95 26.05
SCTY 151016C00027000 C 10/16/15 27.0 22.85 25.00
SCTY 151016C00028000 C 10/16/15 28.0 21.80 24.20
SCTY 151016C00029000 C 10/16/15 29.0 20.75 23.25
SCTY 151016C00030000 C 10/16/15 30.0 19.80 22.25
SCTY 151016C00031000 C 10/16/15 31.0 18.80 21.25
SCTY 151016C00032000 C 10/16/15 32.0 17.75 20.30
SCTY 151016C00033000 C 10/16/15 33.0 16.90 19.50
SCTY 151016C00034000 C 10/16/15 34.0 15.95 18.60
SCTY 151016C00035000 C 10/16/15 35.0 15.10 17.85
SCTY 151016C00036000 C 10/16/15 36.0 14.30 16.85
SCTY 151016C00037000 C 10/16/15 37.0 13.50 15.95
SCTY 151016C00038000 C 10/16/15 38.0 12.70 15.20
SCTY 151016C00039000 C 10/16/15 39.0 11.90 14.50
SCTY 151016C00040000 C 10/16/15 40.0 11.20 13.55
SCTY 151016C00041000 C 10/16/15 41.0 10.50 12.95
SCTY 151016C00042000 C 10/16/15 42.0 9.95 12.30
SCTY 151016C00043000 C 10/16/15 43.0 9.90 11.50
SCTY 151016C00044000 C 10/16/15 44.0 9.35 10.85
SCTY 151016C00045000 C 10/16/15 45.0 8.90 10.05
SCTY 151016C00046000 C 10/16/15 46.0 8.30 9.15
SCTY 151016C00047000 C 10/16/15 47.0 7.65 8.60
SCTY 151016C00049000 C 10/16/15 49.0 6.75 7.60
SCTY 151016C00050000 C 10/16/15 50.0 6.30 7.15
SCTY 151016C00052500 C 10/16/15 52.5 5.30 6.05
SCTY 151016C00055000 C 10/16/15 55.0 4.15 5.15
SCTY 151016C00057500 C 10/16/15 57.5 3.35 4.30
SCTY 151016C00060000 C 10/16/15 60.0 2.68 3.70
SCTY 151016C00062500 C 10/16/15 62.5 2.15 3.10
SCTY 151016C00065000 C 10/16/15 65.0 1.71 2.61
SCTY 151016C00070000 C 10/16/15 70.0 1.02 1.68
SCTY 151016C00075000 C 10/16/15 75.0 0.73 1.22
SCTY 151016C00080000 C 10/16/15 80.0 0.45 0.95
SCTY 151016C00085000 C 10/16/15 85.0 0.25 0.78
SCTY 151016C00090000 C 10/16/15 90.0 0.13 0.68
SCTY 151016C00095000 C 10/16/15 95.0 0.05 0.54
SCTY 151016C00100000 C 10/16/15 100.0 0.00 0.50
SCTY 151016P00024000 P 10/16/15 24.0 0.19 0.59
SCTY 151016P00025000 P 10/16/15 25.0 0.23 0.71
SCTY 151016P00026000 P 10/16/15 26.0 0.28 0.77
SCTY 151016P00027000 P 10/16/15 27.0 0.34 0.79
SCTY 151016P00028000 P 10/16/15 28.0 0.41 0.87
SCTY 151016P00029000 P 10/16/15 29.0 0.51 0.96
SCTY 151016P00030000 P 10/16/15 30.0 0.61 1.06
SCTY 151016P00031000 P 10/16/15 31.0 0.71 1.17
SCTY 151016P00032000 P 10/16/15 32.0 0.84 1.33
SCTY 151016P00033000 P 10/16/15 33.0 0.98 1.48
SCTY 151016P00034000 P 10/16/15 34.0 1.13 1.63
SCTY 151016P00035000 P 10/16/15 35.0 1.30 1.80
SCTY 151016P00036000 P 10/16/15 36.0 1.45 2.10
SCTY 151016P00037000 P 10/16/15 37.0 1.64 2.29
SCTY 151016P00038000 P 10/16/15 38.0 1.91 2.56
SCTY 151016P00039000 P 10/16/15 39.0 2.10 2.87
SCTY 151016P00040000 P 10/16/15 40.0 2.33 3.15
SCTY 151016P00041000 P 10/16/15 41.0 2.70 3.25
SCTY 151016P00042000 P 10/16/15 42.0 3.00 3.75
SCTY 151016P00043000 P 10/16/15 43.0 3.30 4.10
SCTY 151016P00044000 P 10/16/15 44.0 3.70 4.45
SCTY 151016P00045000 P 10/16/15 45.0 4.00 4.90
SCTY 151016P00046000 P 10/16/15 46.0 4.45 5.30
SCTY 151016P00047000 P 10/16/15 47.0 4.90 5.75
SCTY 151016P00049000 P 10/16/15 49.0 5.80 6.70
SCTY 151016P00050000 P 10/16/15 50.0 6.35 7.35
SCTY 151016P00052500 P 10/16/15 52.5 7.95 8.65
SCTY 151016P00055000 P 10/16/15 55.0 9.25 10.35
SCTY 151016P00057500 P 10/16/15 57.5 11.00 11.95
SCTY 151016P00060000 P 10/16/15 60.0 12.85 13.85
SCTY 151016P00062500 P 10/16/15 62.5 14.90 16.60
SCTY 151016P00065000 P 10/16/15 65.0 16.65 18.70
SCTY 151016P00070000 P 10/16/15 70.0 20.75 23.15
SCTY 151016P00075000 P 10/16/15 75.0 25.00 27.60
SCTY 151016P00080000 P 10/16/15 80.0 29.75 32.20
SCTY 151016P00085000 P 10/16/15 85.0 34.45 36.95
SCTY 151016P00090000 P 10/16/15 90.0 39.25 41.60
SCTY 151016P00095000 P 10/16/15 95.0 44.15 46.60
SCTY 151016P00100000 P 10/16/15 100.0 49.00 51.40
SCTY 160115C00005000 C 01/15/16 5.0 44.90 47.35
SCTY 160115C00010000 C 01/15/16 10.0 39.65 43.00
SCTY 160115C00015000 C 01/15/16 15.0 34.75 37.80
SCTY 160115C00018000 C 01/15/16 18.0 31.55 35.00
SCTY 160115C00020000 C 01/15/16 20.0 29.95 32.20
SCTY 160115C00023000 C 01/15/16 23.0 26.70 29.30
SCTY 160115C00025000 C 01/15/16 25.0 24.85 27.30
SCTY 160115C00028000 C 01/15/16 28.0 21.60 24.40
SCTY 160115C00030000 C 01/15/16 30.0 19.80 22.50
SCTY 160115C00033000 C 01/15/16 33.0 17.25 19.75
SCTY 160115C00035000 C 01/15/16 35.0 15.60 18.10
SCTY 160115C00037000 C 01/15/16 37.0 14.05 16.60
SCTY 160115C00040000 C 01/15/16 40.0 12.00 14.20
SCTY 160115C00042000 C 01/15/16 42.0 10.50 12.35
SCTY 160115C00045000 C 01/15/16 45.0 9.35 10.90
SCTY 160115C00047000 C 01/15/16 47.0 8.80 10.00
SCTY 160115C00050000 C 01/15/16 50.0 7.30 8.00
SCTY 160115C00052500 C 01/15/16 52.5 5.85 7.15
SCTY 160115C00055000 C 01/15/16 55.0 5.45 6.10
SCTY 160115C00057500 C 01/15/16 57.5 4.35 5.15
SCTY 160115C00060000 C 01/15/16 60.0 3.90 4.25
SCTY 160115C00062500 C 01/15/16 62.5 2.85 3.65
SCTY 160115C00065000 C 01/15/16 65.0 2.74 3.10
SCTY 160115C00067500 C 01/15/16 67.5 2.18 2.68
SCTY 160115C00070000 C 01/15/16 70.0 2.15 2.29
SCTY 160115C00072500 C 01/15/16 72.5 1.45 2.26
SCTY 160115C00075000 C 01/15/16 75.0 1.17 1.88
SCTY 160115C00077500 C 01/15/16 77.5 0.95 1.77
SCTY 160115C00080000 C 01/15/16 80.0 1.06 1.39
SCTY 160115C00082500 C 01/15/16 82.5 0.60 1.42
SCTY 160115C00085000 C 01/15/16 85.0 0.47 1.00
SCTY 160115C00087500 C 01/15/16 87.5 0.34 1.17
SCTY 160115C00090000 C 01/15/16 90.0 0.31 1.03
SCTY 160115C00092500 C 01/15/16 92.5 0.17 1.00
SCTY 160115C00095000 C 01/15/16 95.0 0.45 1.00
SCTY 160115C00100000 C 01/15/16 100.0 0.20 0.57
SCTY 160115C00105000 C 01/15/16 105.0 0.00 0.98
SCTY 160115C00110000 C 01/15/16 110.0 0.00 0.98
SCTY 160115C00115000 C 01/15/16 115.0 0.00 0.87
SCTY 160115C00120000 C 01/15/16 120.0 0.00 0.80
SCTY 160115C00125000 C 01/15/16 125.0 0.00 0.75
SCTY 160115C00130000 C 01/15/16 130.0 0.00 0.38
SCTY 160115C00135000 C 01/15/16 135.0 0.00 0.36
SCTY 160115C00140000 C 01/15/16 140.0 0.00 0.35
SCTY 160115C00145000 C 01/15/16 145.0 0.00 0.34
SCTY 160115C00150000 C 01/15/16 150.0 0.00 0.30
SCTY 160115C00155000 C 01/15/16 155.0 0.00 0.20
SCTY 160115C00160000 C 01/15/16 160.0 0.00 0.49
SCTY 160115C00165000 C 01/15/16 165.0 0.00 0.47
SCTY 160115C00170000 C 01/15/16 170.0 0.00 0.15
SCTY 160115P00005000 P 01/15/16 5.0 0.00 0.14
SCTY 160115P00010000 P 01/15/16 10.0 0.00 0.34
SCTY 160115P00015000 P 01/15/16 15.0 0.00 0.70
SCTY 160115P00018000 P 01/15/16 18.0 0.00 0.92
SCTY 160115P00020000 P 01/15/16 20.0 0.05 0.44
SCTY 160115P00023000 P 01/15/16 23.0 0.22 0.80
SCTY 160115P00025000 P 01/15/16 25.0 0.70 1.00
SCTY 160115P00028000 P 01/15/16 28.0 1.05 1.57
SCTY 160115P00030000 P 01/15/16 30.0 1.35 1.60
SCTY 160115P00033000 P 01/15/16 33.0 1.89 2.49
SCTY 160115P00035000 P 01/15/16 35.0 2.35 2.98
SCTY 160115P00037000 P 01/15/16 37.0 2.87 3.80
SCTY 160115P00040000 P 01/15/16 40.0 3.80 4.20
SCTY 160115P00042000 P 01/15/16 42.0 4.35 4.85
SCTY 160115P00045000 P 01/15/16 45.0 5.35 6.00
SCTY 160115P00047000 P 01/15/16 47.0 6.35 6.95
SCTY 160115P00050000 P 01/15/16 50.0 8.10 8.55
SCTY 160115P00052500 P 01/15/16 52.5 9.30 10.00
SCTY 160115P00055000 P 01/15/16 55.0 10.75 11.90
SCTY 160115P00057500 P 01/15/16 57.5 11.80 14.80
SCTY 160115P00060000 P 01/15/16 60.0 14.65 15.25
SCTY 160115P00062500 P 01/15/16 62.5 16.00 17.55
SCTY 160115P00065000 P 01/15/16 65.0 17.85 19.60
SCTY 160115P00067500 P 01/15/16 67.5 20.15 22.20
SCTY 160115P00070000 P 01/15/16 70.0 22.40 24.35
SCTY 160115P00072500 P 01/15/16 72.5 24.00 26.75
SCTY 160115P00075000 P 01/15/16 75.0 26.10 28.95
SCTY 160115P00077500 P 01/15/16 77.5 28.40 31.20
SCTY 160115P00080000 P 01/15/16 80.0 30.75 32.40
SCTY 160115P00082500 P 01/15/16 82.5 33.00 35.80
SCTY 160115P00085000 P 01/15/16 85.0 35.35 38.10
SCTY 160115P00087500 P 01/15/16 87.5 37.65 40.40
SCTY 160115P00090000 P 01/15/16 90.0 40.00 42.80
SCTY 160115P00092500 P 01/15/16 92.5 42.35 45.20
SCTY 160115P00095000 P 01/15/16 95.0 44.70 47.60
SCTY 160115P00100000 P 01/15/16 100.0 49.50 52.20
SCTY 160115P00105000 P 01/15/16 105.0 54.40 57.35
SCTY 160115P00110000 P 01/15/16 110.0 58.90 62.20
SCTY 160115P00115000 P 01/15/16 115.0 63.80 67.15
SCTY 160115P00120000 P 01/15/16 120.0 68.95 72.00
SCTY 160115P00125000 P 01/15/16 125.0 73.55 77.30
SCTY 160115P00130000 P 01/15/16 130.0 78.40 82.30
SCTY 160115P00135000 P 01/15/16 135.0 83.30 87.05
SCTY 160115P00140000 P 01/15/16 140.0 88.50 92.15
SCTY 160115P00145000 P 01/15/16 145.0 93.50 97.40
SCTY 160115P00150000 P 01/15/16 150.0 98.15 102.60
SCTY 160115P00155000 P 01/15/16 155.0 103.15 107.60
SCTY 160115P00160000 P 01/15/16 160.0 108.10 112.60
SCTY 160115P00165000 P 01/15/16 165.0 113.30 117.20
SCTY 160115P00170000 P 01/15/16 170.0 118.30 122.20
SCTY 170120C00008000 C 01/20/17 8.0 40.75 45.00
SCTY 170120C00010000 C 01/20/17 10.0 38.90 43.00
SCTY 170120C00013000 C 01/20/17 13.0 36.30 40.00
SCTY 170120C00015000 C 01/20/17 15.0 34.00 38.00
SCTY 170120C00018000 C 01/20/17 18.0 31.45 35.05
SCTY 170120C00020000 C 01/20/17 20.0 29.30 33.00
SCTY 170120C00023000 C 01/20/17 23.0 26.85 30.20
SCTY 170120C00025000 C 01/20/17 25.0 24.90 28.45
SCTY 170120C00028000 C 01/20/17 28.0 22.50 26.45
SCTY 170120C00030000 C 01/20/17 30.0 20.90 24.85
SCTY 170120C00033000 C 01/20/17 33.0 18.70 22.60
SCTY 170120C00035000 C 01/20/17 35.0 17.30 21.20
SCTY 170120C00038000 C 01/20/17 38.0 15.35 19.20
SCTY 170120C00040000 C 01/20/17 40.0 14.20 17.75
SCTY 170120C00043000 C 01/20/17 43.0 12.30 16.20
SCTY 170120C00045000 C 01/20/17 45.0 11.50 15.50
SCTY 170120C00050000 C 01/20/17 50.0 10.25 12.00
SCTY 170120C00052500 C 01/20/17 52.5 8.65 11.55
SCTY 170120C00055000 C 01/20/17 55.0 8.10 10.05
SCTY 170120C00057500 C 01/20/17 57.5 6.80 9.80
SCTY 170120C00060000 C 01/20/17 60.0 7.25 7.60
SCTY 170120C00062500 C 01/20/17 62.5 5.40 6.95
SCTY 170120C00065000 C 01/20/17 65.0 5.50 6.35
SCTY 170120C00067500 C 01/20/17 67.5 5.00 5.75
SCTY 170120C00070000 C 01/20/17 70.0 5.00 5.25
SCTY 170120C00072500 C 01/20/17 72.5 4.05 6.80
SCTY 170120C00075000 C 01/20/17 75.0 3.65 6.45
SCTY 170120C00077500 C 01/20/17 77.5 3.35 6.00
SCTY 170120C00080000 C 01/20/17 80.0 3.00 5.70
SCTY 170120C00085000 C 01/20/17 85.0 2.53 5.10
SCTY 170120C00090000 C 01/20/17 90.0 2.20 4.55
SCTY 170120C00095000 C 01/20/17 95.0 1.71 4.15
SCTY 170120C00100000 C 01/20/17 100.0 1.48 3.25
SCTY 170120C00105000 C 01/20/17 105.0 1.22 3.45
SCTY 170120C00110000 C 01/20/17 110.0 1.02 3.20
SCTY 170120C00115000 C 01/20/17 115.0 0.86 2.91
SCTY 170120C00120000 C 01/20/17 120.0 0.72 2.83
SCTY 170120C00125000 C 01/20/17 125.0 0.60 1.90
SCTY 170120C00130000 C 01/20/17 130.0 0.52 2.54
SCTY 170120C00135000 C 01/20/17 135.0 0.41 2.43
SCTY 170120C00140000 C 01/20/17 140.0 0.43 1.50
SCTY 170120P00008000 P 01/20/17 8.0 0.01 0.50
SCTY 170120P00010000 P 01/20/17 10.0 0.60 0.91
SCTY 170120P00013000 P 01/20/17 13.0 0.85 1.25
SCTY 170120P00015000 P 01/20/17 15.0 1.02 1.57
SCTY 170120P00018000 P 01/20/17 18.0 0.84 2.40
SCTY 170120P00020000 P 01/20/17 20.0 1.38 2.70
SCTY 170120P00023000 P 01/20/17 23.0 2.07 3.30
SCTY 170120P00025000 P 01/20/17 25.0 2.46 3.80
SCTY 170120P00028000 P 01/20/17 28.0 3.15 4.40
SCTY 170120P00030000 P 01/20/17 30.0 3.70 4.95
SCTY 170120P00033000 P 01/20/17 33.0 4.65 6.15
SCTY 170120P00035000 P 01/20/17 35.0 5.35 7.00
SCTY 170120P00038000 P 01/20/17 38.0 6.50 8.25
SCTY 170120P00040000 P 01/20/17 40.0 7.35 8.00
SCTY 170120P00043000 P 01/20/17 43.0 7.40 10.75
SCTY 170120P00045000 P 01/20/17 45.0 9.10 12.00
SCTY 170120P00050000 P 01/20/17 50.0 11.80 13.90
SCTY 170120P00052500 P 01/20/17 52.5 13.70 15.70
SCTY 170120P00055000 P 01/20/17 55.0 14.15 17.80
SCTY 170120P00057500 P 01/20/17 57.5 16.40 19.50
SCTY 170120P00060000 P 01/20/17 60.0 17.80 21.10
SCTY 170120P00062500 P 01/20/17 62.5 19.25 22.80
SCTY 170120P00065000 P 01/20/17 65.0 21.10 24.40
SCTY 170120P00067500 P 01/20/17 67.5 22.85 26.80
SCTY 170120P00070000 P 01/20/17 70.0 25.20 28.80
SCTY 170120P00072500 P 01/20/17 72.5 27.75 30.80
SCTY 170120P00075000 P 01/20/17 75.0 29.15 32.80
SCTY 170120P00077500 P 01/20/17 77.5 31.40 35.00
SCTY 170120P00080000 P 01/20/17 80.0 33.55 37.00
SCTY 170120P00085000 P 01/20/17 85.0 38.00 41.40
SCTY 170120P00090000 P 01/20/17 90.0 42.50 46.00
SCTY 170120P00095000 P 01/20/17 95.0 47.40 50.40
SCTY 170120P00100000 P 01/20/17 100.0 51.50 55.00
SCTY 170120P00105000 P 01/20/17 105.0 56.70 59.80
SCTY 170120P00110000 P 01/20/17 110.0 61.45 64.40
SCTY 170120P00115000 P 01/20/17 115.0 66.05 69.20
SCTY 170120P00120000 P 01/20/17 120.0 70.70 73.80
SCTY 170120P00125000 P 01/20/17 125.0 75.85 78.60
SCTY 170120P00130000 P 01/20/17 130.0 80.65 83.80
SCTY 170120P00135000 P 01/20/17 135.0 85.50 88.20
SCTY 170120P00140000 P 01/20/17 140.0 90.10 93.00

OPRA data is delayed 15 minutes.