SOLARCITY $35.96

down -0.33


17/6/2013 04:17 PM  |  NASDAQ : SCTY  |  Industries : Wholesale Trade / Electrical and Electronic Goods Merchant Wholesalers
Last Trade: 35.96
Trade Time: Jun 17 4:01 PM Eastern Daylight Time
Change: -0.33 (-0.91 %)
Prev Close: 36.29
Open: 37.34
Bid: 35.96
Ask: 36.14
Get Trend Analysis Icon Get SCTY Trend Analysis
Options:

Call Options: SCTY

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 SCTY1322F2.5 0.00 0.00 32.90 26 34.80 40 0 0
5.00 SCTY1322F5 30.90 0.00 30.50 20 32.30 40 0 0
7.50 SCTY1322F7.5 0.00 0.00 27.80 80 29.80 170 0 0
10.00 SCTY1322F10 27.50 0.00 25.70 40 26.30 62 0 4
12.50 SCTY1322F12.5 0.00 0.00 22.90 291 24.80 596 0 0
15.00 SCTY1322F15 21.10 0.80 20.80 10 21.20 70 179 13
17.50 SCTY1322F17.5 19.00 -0.70 18.30 10 18.70 60 5 2
19.00 SCTY1322F19 0.00 0.00 16.50 251 17.50 281 0 0
20.00 SCTY1322F20 16.00 0.00 15.50 251 16.50 281 0 6
21.00 SCTY1322F21 0.00 0.00 14.50 321 15.50 396 0 0
22.50 SCTY1322F22.5 13.44 1.44 13.30 31 13.60 21 251 20
24.00 SCTY1322F24 0.00 0.00 11.50 311 12.50 396 0 0
25.00 SCTY1322F25 10.92 0.80 10.80 31 11.10 21 160 69
26.00 SCTY1322F26 0.00 0.00 9.70 60 10.40 351 0 0
27.50 SCTY1322F27.5 9.00 1.30 8.30 31 8.70 149 15 22
29.00 SCTY1322F29 5.80 0.00 6.80 92 7.20 172 0 20
30.00 SCTY1322F30 6.20 -0.20 5.80 106 6.20 212 7 4,284
31.00 SCTY1322F31 6.00 0.00 4.90 21 5.20 85 0 1
32.50 SCTY1322F32.5 3.80 -0.10 3.50 115 3.80 23 20 1,162
34.00 SCTY1322F34 2.60 -0.40 2.30 58 2.55 23 36 381
35.00 SCTY1322F35 1.85 -0.25 1.70 10 1.80 22 72 3,684
36.00 SCTY1322F36 1.23 -0.32 1.10 79 1.25 121 616 1,928
37.50 SCTY1322F37.5 0.64 -0.43 0.55 11 0.60 1 1245 2,598
39.00 SCTY1322F39 0.33 -0.37 0.20 277 0.30 11 671 1,516
40.00 SCTY1322F40 0.21 -0.34 0.15 72 0.25 351 447 4,894
41.00 SCTY1322F41 0.15 -0.15 0.05 232 0.15 79 113 727
42.50 SCTY1322F42.5 0.03 -0.20 0.05 3 0.10 95 62 3,528
44.00 SCTY1322F44 0.10 -0.05 0.00 0 0.10 240 28 146
45.00 SCTY1322F45 0.05 -0.07 0.00 0 0.05 34 60 4,041
46.00 SCTY1322F46 0.00 0.00 0.00 0 0.10 109 0 0
47.50 SCTY1322F47.5 0.06 0.01 0.00 0 0.05 67 5 1,616
49.00 SCTY1322F49 0.00 0.00 0.00 0 0.25 487 0 0
50.00 SCTY1322F50 0.02 -0.03 0.00 0 0.05 206 11 4,717
52.50 SCTY1322F52.5 0.04 0.00 0.00 0 0.05 68 0 973
55.00 SCTY1322F55 0.04 0.00 0.00 0 0.05 155 0 2,620
57.50 SCTY1322F57.5 0.03 0.00 0.00 0 0.05 78 0 368
60.00 SCTY1322F60 0.05 0.00 0.00 0 0.05 87 50 2,363
65.00 SCTY1322F65 0.03 0.00 0.00 0 0.05 123 0 2,774
70.00 SCTY1322F70 0.08 0.00 0.00 0 0.05 159 0 2,102
75.00 SCTY1322F75 0.03 0.00 0.00 0 0.05 213 0 1,570

Put Options: SCTY

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 SCTY1322R2.5 0.00 0.00 0.00 0 0.25 318 0 0
5.00 SCTY1322R5 0.00 0.00 0.00 0 0.25 323 0 0
7.50 SCTY1322R7.5 0.00 0.00 0.00 0 0.25 324 0 0
10.00 SCTY1322R10 0.04 0.00 0.00 0 0.05 35 0 18
12.50 SCTY1322R12.5 0.08 0.00 0.00 0 0.05 50 0 7
15.00 SCTY1322R15 0.05 0.00 0.00 0 0.05 122 0 94
17.50 SCTY1322R17.5 0.05 0.00 0.00 0 0.05 49 0 473
19.00 SCTY1322R19 0.00 0.00 0.00 0 0.25 336 0 0
20.00 SCTY1322R20 0.02 -0.03 0.00 0 0.05 57 1 1,082
21.00 SCTY1322R21 0.00 0.00 0.00 0 0.25 355 0 0
22.50 SCTY1322R22.5 0.05 0.00 0.00 0 0.05 32 0 1,769
24.00 SCTY1322R24 0.10 0.00 0.00 0 0.10 128 0 2
25.00 SCTY1322R25 0.05 0.00 0.00 0 0.05 10 89 4,424
26.00 SCTY1322R26 0.05 -0.05 0.00 0 0.05 1 1 122
27.50 SCTY1322R27.5 0.10 -0.05 0.05 15 0.10 38 69 2,140
29.00 SCTY1322R29 0.25 0.00 0.05 139 0.10 3 0 63
30.00 SCTY1322R30 0.15 -0.15 0.10 102 0.20 241 245 8,362
31.00 SCTY1322R31 0.20 -0.20 0.15 74 0.25 159 11 122
32.50 SCTY1322R32.5 0.35 -0.17 0.30 54 0.35 11 251 2,341
34.00 SCTY1322R34 0.80 -0.15 0.55 172 0.65 11 60 1,460
35.00 SCTY1322R35 0.75 -0.45 0.90 6 1.00 163 539 7,001
36.00 SCTY1322R36 1.25 -0.35 1.30 119 1.40 1 188 536
37.50 SCTY1322R37.5 2.25 -0.32 2.15 108 2.40 43 111 1,160
39.00 SCTY1322R39 5.10 0.00 3.30 167 3.70 228 0 134
40.00 SCTY1322R40 4.50 0.10 4.20 116 4.50 100 34 5,565
41.00 SCTY1322R41 8.00 0.00 5.20 10 5.50 144 0 11
42.50 SCTY1322R42.5 7.10 0.00 6.60 77 6.90 21 0 1,428
44.00 SCTY1322R44 0.00 0.00 8.00 127 8.40 21 0 0
45.00 SCTY1322R45 8.91 -0.29 9.10 10 9.40 65 26 1,496
46.00 SCTY1322R46 10.10 10.10 10.10 10 10.40 75 1 0
47.50 SCTY1322R47.5 11.60 -0.40 11.60 10 11.90 82 10 807
49.00 SCTY1322R49 13.10 -2.00 13.10 10 13.40 76 10 9
50.00 SCTY1322R50 13.55 -1.35 14.10 10 14.40 93 10 2,508
52.50 SCTY1322R52.5 16.50 1.50 16.60 10 16.90 91 10 221
55.00 SCTY1322R55 19.30 0.00 19.10 10 19.40 112 0 610
57.50 SCTY1322R57.5 24.40 0.00 21.50 96 21.90 77 0 212
60.00 SCTY1322R60 24.20 -1.17 24.00 96 24.40 82 660 2,393
65.00 SCTY1322R65 28.80 0.00 28.90 52 29.40 60 0 692
70.00 SCTY1322R70 30.13 0.00 33.90 31 34.40 30 0 275
75.00 SCTY1322R75 38.00 0.00 38.90 31 39.40 30 0 497
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center