SolarCity Corp $71.85

down -0.72


28/7/2014 04:00 PM  |  NASDAQ : SCTY  
Industries : Electronics / Semiconductor - Specialized
Last Trade: 71.85
Trade Time: Jul 28 04:00 PM Eastern Daylight Time
Change: -0.72 (-0.99 %)
Prev Close: 72.57
Open: 71.38
Bid: 71.83
Ask: 71.85
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SCTY Trend Analysis - it has outperformed the S&P 500 by 64%
Options:

Call Options: SCTY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SCTY1416H35 36.15 0.00 36.40 250.0 38.95 845.0 0.0 0
40.00 SCTY1416H40 31.20 0.00 31.35 291.0 34.10 937.0 0.0 0
41.00 SCTY1401H41 30.05 0.00 30.50 115.0 33.35 850.0 0.0 0
42.00 SCTY1401H42 28.60 0.00 29.50 160.0 32.15 643.0 0.0 0
42.50 SCTY1401H42.5 23.95 -4.40 29.10 124.0 31.65 840.0 24.0 1
43.00 SCTY1401H43 27.80 0.00 28.50 223.0 31.25 513.0 0.0 0
43.50 SCTY1401H43.5 27.45 0.00 28.10 70.0 30.70 572.0 0.0 0
44.00 SCTY1401H44 27.15 0.00 27.50 275.0 29.95 650.0 0.0 0
44.50 SCTY1401H44.5 26.60 0.00 27.10 141.0 29.45 549.0 0.0 0
45.00 SCTY1401H45 26.05 0.00 26.50 90.0 29.00 850.0 0.0 0
45.00 SCTY1416H45 24.60 -1.60 26.45 202.0 29.00 937.0 1.0 1
45.50 SCTY1401H45.5 25.50 0.00 26.10 82.0 28.55 720.0 0.0 0
46.00 SCTY1401H46 25.00 0.00 25.50 97.0 28.05 730.0 0.0 0
46.50 SCTY1401H46.5 24.60 0.00 25.10 82.0 27.45 691.0 0.0 0
47.00 SCTY1401H47 24.05 0.00 24.50 157.0 27.00 848.0 0.0 0
47.50 SCTY1401H47.5 23.60 0.00 24.10 82.0 26.50 691.0 0.0 0
48.00 SCTY1401H48 23.15 0.00 23.50 97.0 26.00 729.0 0.0 0
48.50 SCTY1401H48.5 22.60 0.00 23.10 82.0 25.60 697.0 0.0 0
49.00 SCTY1401H49 21.85 0.00 22.50 92.0 24.95 847.0 0.0 0
49.50 SCTY1401H49.5 15.70 -5.60 22.10 80.0 24.55 770.0 10.0 10
50.00 SCTY1401H50 24.35 3.20 21.50 92.0 24.15 850.0 1.0 5
50.00 SCTY1408H50 19.90 -1.40 21.50 270.0 24.50 170.0 2.0 2
50.00 SCTY1416H50 17.00 -4.35 21.60 328.0 24.05 921.0 2.0 27
50.50 SCTY1401H50.5 11.60 -9.10 21.10 131.0 23.50 811.0 10.0 10
51.00 SCTY1401H51 20.20 0.00 20.50 118.0 23.00 848.0 0.0 0
51.50 SCTY1401H51.5 19.65 0.00 20.10 80.0 22.50 847.0 0.0 0
52.00 SCTY1401H52 7.55 -11.65 19.50 162.0 21.95 820.0 10.0 5
52.50 SCTY1401H52.5 5.50 -13.15 19.10 80.0 21.50 844.0 1.0 1
53.00 SCTY1401H53 18.05 0.00 18.50 161.0 21.00 823.0 0.0 0
53.50 SCTY1401H53.5 11.60 -5.80 18.10 376.0 20.60 1164.0 1.0 21
54.00 SCTY1401H54 17.85 0.90 17.50 152.0 20.10 771.0 2.0 2
54.50 SCTY1401H54.5 10.90 -5.85 17.10 280.0 19.40 1246.0 37.0 36
55.00 SCTY1401H55 11.40 -4.80 16.50 526.0 18.90 936.0 19.0 17
55.00 SCTY1408H55 16.50 0.00 16.70 94.0 19.40 252.0 0.0 0
55.00 SCTY1416H55 17.83 1.18 16.75 676.0 19.35 780.0 1.0 23
55.50 SCTY1401H55.5 15.75 0.00 16.10 440.0 18.40 926.0 0.0 0
56.00 SCTY1401H56 10.55 -4.70 15.50 528.0 17.95 939.0 44.0 36
56.50 SCTY1401H56.5 13.16 -1.59 15.10 298.0 17.40 1247.0 2.0 2
57.00 SCTY1401H57 14.24 -0.01 14.50 411.0 17.05 1158.0 1.0 14
57.50 SCTY1401H57.5 9.40 -4.35 14.10 331.0 16.45 1249.0 32.0 33
57.50 SCTY1408H57.5 14.30 0.00 14.30 147.0 16.95 306.0 0.0 0
57.50 SCTY1416H57.5 14.25 0.00 14.40 784.0 16.90 945.0 0.0 0
58.00 SCTY1401H58 13.91 0.61 13.80 240.0 15.05 1140.0 2.0 52
58.00 SCTY1429H58 14.40 0.00 14.70 325.0 16.75 1339.0 0.0 0
58.50 SCTY1429H58.5 14.00 0.00 14.10 687.0 16.60 1436.0 0.0 0
59.00 SCTY1401H59 8.60 -3.55 12.50 267.0 15.00 552.0 1.0 1
59.00 SCTY1429H59 13.60 0.00 13.50 824.0 15.90 1237.0 0.0 0
59.50 SCTY1429H59.5 13.20 0.00 13.10 705.0 15.50 1218.0 0.0 0
60.00 SCTY1401H60 12.00 0.65 11.50 772.0 13.95 1285.0 20.0 83
60.00 SCTY1408H60 13.90 1.50 12.00 1237.0 14.65 1253.0 13.0 13
60.00 SCTY1416H60 13.00 -0.54 12.15 1633.0 14.65 1776.0 1.0 89
60.00 SCTY1429H60 12.70 0.00 12.70 854.0 15.45 1298.0 0.0 0
60.50 SCTY1429H60.5 12.30 0.00 12.30 887.0 14.95 1319.0 0.0 0
61.00 SCTY1401H61 8.20 -2.20 10.50 457.0 12.95 934.0 2.0 18
61.00 SCTY1408H61 6.65 -4.80 11.10 966.0 13.70 1022.0 4.0 11
61.00 SCTY1416H61 12.30 0.00 11.30 1802.0 13.75 1868.0 0.0 0
61.00 SCTY1429H61 11.90 0.00 11.90 981.0 14.65 1459.0 0.0 0
61.50 SCTY1416H61.5 11.95 0.00 11.50 228.0 13.15 1254.0 0.0 0
61.50 SCTY1429H61.5 6.65 -4.85 11.50 1027.0 13.95 1543.0 1.0 1
62.00 SCTY1401H62 10.88 1.48 9.50 503.0 12.00 1005.0 2.0 12
62.00 SCTY1408H62 6.97 -4.38 10.65 1131.0 12.80 1394.0 7.0 8
62.00 SCTY1416H62 11.55 0.00 11.10 194.0 12.05 1188.0 0.0 0
62.00 SCTY1422H62 7.50 -3.65 11.30 163.0 12.20 1423.0 7.0 27
62.00 SCTY1429H62 8.60 -2.50 11.10 1134.0 13.50 1535.0 1.0 1
62.50 SCTY1408H62.5 7.50 -3.50 10.40 2.0 11.15 957.0 2.0 3
62.50 SCTY1416H62.5 11.60 -0.50 10.70 718.0 11.65 1599.0 28.0 361
62.50 SCTY1429H62.5 6.80 -3.90 11.15 186.0 13.10 1646.0 1.0 11
63.00 SCTY1401H63 9.00 0.50 8.95 117.0 9.95 785.0 5.0 25
63.00 SCTY1408H63 8.66 -1.94 9.90 39.0 10.20 29.0 20.0 38
63.00 SCTY1416H63 10.75 0.00 10.30 261.0 10.90 1436.0 0.0 0
63.00 SCTY1422H63 10.95 0.50 10.55 31.0 11.70 1561.0 5.0 0
63.00 SCTY1429H63 10.45 0.00 10.30 1154.0 12.75 1420.0 0.0 0
63.50 SCTY1408H63.5 7.40 -2.70 9.55 125.0 10.25 970.0 2.0 8
63.50 SCTY1416H63.5 6.85 -3.55 9.90 69.0 10.55 1666.0 51.0 51
63.50 SCTY1429H63.5 10.10 0.00 9.90 1444.0 12.40 1516.0 0.0 0
64.00 SCTY1401H64 7.82 -0.28 7.50 919.0 10.05 1321.0 95.0 137
64.00 SCTY1408H64 6.90 -2.80 9.20 10.0 10.30 1447.0 4.0 5
64.00 SCTY1416H64 8.65 -1.40 9.55 846.0 10.20 1696.0 1.0 1
64.00 SCTY1422H64 9.80 -1.70 9.80 820.0 10.90 1649.0 10.0 10
64.00 SCTY1429H64 9.80 0.00 9.50 1511.0 11.95 1462.0 0.0 0
64.50 SCTY1408H64.5 5.45 -3.95 8.75 541.0 9.95 1413.0 1.0 1
64.50 SCTY1416H64.5 7.80 -1.85 9.10 524.0 9.55 1165.0 5.0 5
64.50 SCTY1429H64.5 9.00 -0.55 9.30 1508.0 11.65 1542.0 20.0 20
65.00 SCTY1401H65 8.09 0.00 6.70 1080.0 7.70 873.0 15.0 181
65.00 SCTY1408H65 9.58 0.00 8.55 31.0 9.40 1299.0 20.0 544
65.00 SCTY1416H65 9.65 0.15 8.75 296.0 9.40 1703.0 98.0 897
65.00 SCTY1422H65 10.75 0.00 9.25 303.0 11.00 1911.0 5.0 20
65.00 SCTY1429H65 7.90 -1.35 9.15 1171.0 11.25 968.0 5.0 31
65.50 SCTY1408H65.5 6.05 -2.60 8.00 1219.0 9.15 1492.0 5.0 23
65.50 SCTY1416H65.5 8.95 0.00 8.45 104.0 9.00 1822.0 14.0 9
65.50 SCTY1422H65.5 9.55 0.85 8.80 521.0 10.00 1674.0 5.0 1
65.50 SCTY1429H65.5 9.20 0.00 9.10 45.0 10.95 1611.0 0.0 0
66.00 SCTY1401H66 5.45 -1.57 6.00 983.0 7.05 1299.0 3.0 249
66.00 SCTY1408H66 8.40 0.10 7.60 1116.0 8.95 1457.0 40.0 83
66.00 SCTY1416H66 8.00 0.00 8.10 624.0 8.45 918.0 3.0 24
66.00 SCTY1422H66 8.35 0.00 8.40 315.0 9.30 1607.0 0.0 0
66.00 SCTY1429H66 5.40 -3.90 8.75 482.0 9.50 900.0 6.0 5
66.50 SCTY1408H66.5 6.30 -1.65 7.35 183.0 8.55 1583.0 1.0 10
66.50 SCTY1416H66.5 6.80 -1.67 7.75 702.0 8.35 1951.0 9.0 20
66.50 SCTY1422H66.5 8.25 0.00 8.25 232.0 9.65 1945.0 10.0 10
66.50 SCTY1429H66.5 8.35 -0.65 8.45 539.0 10.20 1719.0 3.0 4
67.00 SCTY1401H67 5.30 -0.85 5.15 940.0 6.00 1375.0 26.0 216
67.00 SCTY1408H67 7.81 0.00 6.95 495.0 7.65 1150.0 2.0 145
67.00 SCTY1416H67 7.85 0.00 7.40 854.0 8.10 1969.0 31.0 62
67.00 SCTY1422H67 8.80 1.05 7.85 784.0 9.10 1834.0 2.0 3
67.00 SCTY1429H67 7.80 -0.70 8.20 120.0 9.90 1734.0 50.0 2
67.50 SCTY1401H67.5 5.91 0.00 4.60 1245.0 5.40 1315.0 107.0 212
67.50 SCTY1408H67.5 7.75 0.00 6.60 723.0 6.90 99.0 16.0 41
67.50 SCTY1416H67.5 7.33 -0.37 7.10 574.0 7.35 799.0 57.0 1,348
67.50 SCTY1422H67.5 8.50 0.45 7.55 319.0 8.40 1749.0 2.0 7
67.50 SCTY1429H67.5 7.75 -0.60 7.85 196.0 9.55 1715.0 10.0 21
68.00 SCTY1401H68 5.00 -0.19 4.30 1173.0 4.70 831.0 25.0 145
68.00 SCTY1408H68 6.74 -0.71 6.30 440.0 7.10 1371.0 4.0 77
68.00 SCTY1416H68 7.55 0.36 6.80 828.0 7.05 869.0 1006.0 15
68.00 SCTY1422H68 8.20 0.45 7.30 481.0 8.40 1918.0 2.0 14
68.00 SCTY1429H68 5.90 -2.15 7.65 365.0 9.25 1739.0 2.0 2
68.50 SCTY1408H68.5 6.00 -0.65 6.00 234.0 6.35 758.0 6.0 33
68.50 SCTY1416H68.5 7.94 0.94 6.50 877.0 6.75 420.0 3.0 60
68.50 SCTY1422H68.5 7.90 0.50 6.90 3.0 7.60 3.0 3.0 25
68.50 SCTY1429H68.5 7.30 -0.35 7.35 314.0 9.35 1877.0 2.0 2
69.00 SCTY1401H69 3.83 -0.62 3.45 1133.0 3.75 598.0 18.0 238
69.00 SCTY1408H69 5.93 -0.18 5.70 141.0 6.15 1006.0 4.0 52
69.00 SCTY1416H69 5.80 -0.50 6.20 669.0 6.45 440.0 5.0 51
69.00 SCTY1422H69 7.65 0.00 6.60 798.0 7.00 118.0 1.0 3
69.00 SCTY1429H69 7.50 0.00 7.05 353.0 8.30 1641.0 6.0 14
69.50 SCTY1408H69.5 6.82 0.00 5.45 116.0 5.90 1009.0 4.0 401
69.50 SCTY1416H69.5 6.65 0.30 5.95 54.0 6.15 543.0 13.0 61
69.50 SCTY1422H69.5 3.20 -3.60 6.40 630.0 7.20 1904.0 2.0 2
69.50 SCTY1429H69.5 3.73 -3.52 6.70 626.0 8.00 1612.0 1.0 1
70.00 SCTY1401H70 3.10 -0.65 2.73 27.0 3.10 1103.0 493.0 584
70.00 SCTY1408H70 6.02 -0.16 5.15 88.0 5.65 1167.0 14.0 213
70.00 SCTY1416H70 5.85 -0.50 5.65 549.0 5.95 1598.0 123.0 4,383
70.00 SCTY1422H70 6.10 -0.55 6.15 579.0 6.90 1946.0 3.0 93
70.00 SCTY1429H70 7.75 0.00 6.55 423.0 8.05 1861.0 1.0 68
70.50 SCTY1408H70.5 5.60 0.00 4.85 1140.0 5.15 36.0 1.0 58
70.50 SCTY1416H70.5 5.85 0.00 5.40 533.0 5.65 812.0 1.0 66
70.50 SCTY1422H70.5 4.90 -1.50 5.85 885.0 6.65 1682.0 1.0 6
70.50 SCTY1429H70.5 6.75 0.00 6.15 712.0 7.60 1957.0 0.0 0
71.00 SCTY1401H71 2.30 -0.74 2.13 8.0 2.25 92.0 247.0 386
71.00 SCTY1408H71 4.90 -0.47 4.65 58.0 5.15 821.0 92.0 64
71.00 SCTY1422H71 6.15 0.00 5.60 1095.0 6.00 63.0 2.0 7
71.00 SCTY1429H71 6.50 0.00 5.90 669.0 7.50 1598.0 3.0 6
71.50 SCTY1408H71.5 4.60 -0.35 4.40 216.0 4.90 1273.0 13.0 37
71.50 SCTY1422H71.5 5.45 0.00 5.40 622.0 6.15 1700.0 0.0 0
71.50 SCTY1429H71.5 6.15 0.00 5.70 829.0 7.25 1689.0 0.0 0
72.00 SCTY1401H72 1.67 -0.78 1.54 75.0 1.67 73.0 417.0 595
72.00 SCTY1408H72 4.32 -0.78 4.15 113.0 4.60 1074.0 50.0 52
72.00 SCTY1422H72 3.00 -2.65 5.10 1095.0 5.90 1282.0 2.0 2
72.00 SCTY1429H72 6.00 0.00 5.55 10.0 6.95 1267.0 3.0 7
72.50 SCTY1408H72.5 4.12 -0.51 3.90 1352.0 4.25 491.0 84.0 600
72.50 SCTY1416H72.5 4.50 -0.53 4.45 329.0 4.65 1165.0 1048.0 962
72.50 SCTY1422H72.5 5.50 0.00 4.90 906.0 5.45 940.0 8.0 34
72.50 SCTY1429H72.5 5.51 -0.24 5.30 683.0 5.95 930.0 6.0 1
73.00 SCTY1401H73 1.15 -0.88 1.11 113.0 1.15 35.0 577.0 240
73.00 SCTY1408H73 4.50 0.09 3.70 171.0 4.00 699.0 21.0 43
73.00 SCTY1422H73 4.95 0.00 4.70 784.0 5.35 1000.0 0.0 0
73.00 SCTY1429H73 2.76 -2.79 5.05 903.0 6.05 1091.0 11.0 21
73.50 SCTY1408H73.5 5.80 1.70 3.45 494.0 3.95 1018.0 10.0 10
73.50 SCTY1422H73.5 5.00 0.00 4.50 133.0 5.00 1002.0 3.0 3
73.50 SCTY1429H73.5 2.66 -2.59 4.85 803.0 5.95 1246.0 22.0 22
74.00 SCTY1401H74 0.92 -0.67 0.84 1038.0 0.94 140.0 415.0 238
74.00 SCTY1408H74 4.00 0.10 3.30 319.0 3.60 706.0 27.0 32
74.00 SCTY1422H74 4.50 -0.30 4.25 695.0 5.15 1222.0 1.0 10
74.00 SCTY1429H74 2.54 -2.56 4.65 581.0 5.60 1079.0 23.0 27
74.50 SCTY1408H74.5 2.89 -0.64 3.10 1356.0 3.90 1404.0 3.0 72
74.50 SCTY1422H74.5 4.60 0.05 4.05 824.0 4.55 814.0 2.0 2
75.00 SCTY1401H75 0.69 -0.55 0.61 865.0 0.72 906.0 335.0 451
75.00 SCTY1408H75 2.98 -0.77 2.89 1009.0 3.15 243.0 48.0 75
75.00 SCTY1416H75 3.70 -0.35 3.45 289.0 3.65 880.0 714.0 4,658
75.00 SCTY1422H75 4.18 -0.17 3.90 886.0 4.50 1151.0 7.0 50
75.00 SCTY1429H75 4.75 -0.10 4.25 618.0 5.10 1017.0 5.0 51
76.00 SCTY1401H76 0.53 -0.54 0.43 1295.0 0.53 510.0 651.0 663
76.00 SCTY1408H76 2.94 -0.21 2.57 692.0 2.80 142.0 22.0 56
76.00 SCTY1422H76 3.65 0.00 3.30 1957.0 4.15 987.0 0.0 0
77.00 SCTY1408H77 2.39 -0.47 2.30 601.0 2.49 56.0 35.0 82
77.00 SCTY1422H77 3.83 0.00 3.20 799.0 3.80 1159.0 10.0 30
77.50 SCTY1401H77.5 0.59 0.00 0.15 1.0 0.33 1.0 14.0 65
77.50 SCTY1416H77.5 3.00 -0.16 2.65 94.0 2.78 14.0 42.0 1,662
78.00 SCTY1408H78 2.10 -0.44 2.04 409.0 2.23 98.0 10.0 31
78.00 SCTY1422H78 3.00 0.00 2.57 1636.0 3.70 1561.0 0.0 0
79.00 SCTY1408H79 2.35 -0.20 1.81 146.0 1.96 48.0 15.0 608
79.00 SCTY1422H79 1.36 -1.56 2.65 895.0 2.99 1081.0 21.0 21
80.00 SCTY1401H80 0.14 -0.31 0.11 2.0 0.17 281.0 1177.0 588
80.00 SCTY1408H80 1.65 -0.45 1.60 138.0 1.73 1.0 123.0 495
80.00 SCTY1416H80 2.13 -0.48 2.01 74.0 2.17 1646.0 159.0 2,421
80.00 SCTY1422H80 3.11 0.30 2.37 632.0 2.75 1047.0 3.0 39
81.00 SCTY1422H81 2.43 0.00 2.00 1197.0 2.43 311.0 0.0 0
82.00 SCTY1422H82 1.86 -0.49 1.96 286.0 2.32 1350.0 2.0 21
83.00 SCTY1422H83 2.11 -0.03 1.75 965.0 2.13 1415.0 6.0 10
84.00 SCTY1422H84 1.78 -0.19 1.58 1002.0 2.16 1202.0 10.0 31
85.00 SCTY1401H85 0.09 -0.13 0.03 72.0 0.11 148.0 46.0 766
85.00 SCTY1408H85 0.97 -0.23 0.83 300.0 1.00 384.0 17.0 30
85.00 SCTY1416H85 1.49 0.05 1.15 460.0 1.28 680.0 49.0 1,844
85.00 SCTY1422H85 1.85 0.20 1.42 268.0 1.88 1238.0 23.0 103
90.00 SCTY1401H90 0.03 -0.03 0.02 18.0 0.03 5.0 1213.0 292
90.00 SCTY1408H90 0.57 -0.13 0.41 130.0 0.59 677.0 24.0 32
90.00 SCTY1416H90 0.75 -0.18 0.65 54.0 0.81 1587.0 4.0 2,716
95.00 SCTY1401H95 0.04 0.00 0.01 50.0 0.03 15.0 12.0 60
95.00 SCTY1416H95 0.54 0.00 0.38 42.0 0.50 1036.0 43.0 520
100.00 SCTY1416H100 0.28 0.08 0.08 2807.0 0.43 1087.0 5.0 59
105.00 SCTY1416H105 0.02 0.00 0.02 1.0 0.55 1117.0 0.0 0
110.00 SCTY1416H110 0.01 0.00 0.01 1308.0 0.48 1402.0 1.0 52
115.00 SCTY1416H115 0.15 -0.10 0.01 36.0 0.25 892.0 1.0 1

Put Options: SCTY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SCTY1416T35 0.10 0.00 0.00 0.0 0.10 253.0 0.0 0
40.00 SCTY1416T40 0.01 -0.09 0.01 25.0 0.12 10.0 2476.0 972
41.00 SCTY1401T41 0.25 0.00 0.01 11.0 0.13 798.0 0.0 0
42.00 SCTY1401T42 0.65 0.40 0.01 11.0 0.16 811.0 10.0 10
42.50 SCTY1401T42.5 0.25 0.00 0.01 11.0 0.13 449.0 0.0 0
43.00 SCTY1401T43 0.25 0.00 0.01 11.0 0.16 742.0 0.0 0
43.50 SCTY1401T43.5 0.25 0.00 0.01 11.0 0.17 731.0 0.0 0
44.00 SCTY1401T44 0.02 0.00 0.01 11.0 0.12 512.0 20.0 60
44.50 SCTY1401T44.5 0.13 0.00 0.01 11.0 0.18 743.0 0.0 0
45.00 SCTY1401T45 0.17 0.00 0.01 16.0 0.02 1.0 0.0 0
45.00 SCTY1416T45 0.05 0.00 0.01 22.0 0.10 1.0 2.0 203
45.50 SCTY1401T45.5 0.25 0.00 0.01 22.0 0.16 743.0 0.0 0
46.00 SCTY1401T46 0.25 0.00 0.01 11.0 0.17 743.0 0.0 0
46.50 SCTY1401T46.5 0.26 0.00 0.01 11.0 0.17 742.0 0.0 0
47.00 SCTY1401T47 0.25 0.00 0.01 11.0 0.17 742.0 0.0 0
47.50 SCTY1401T47.5 0.25 0.00 0.03 1.0 0.17 742.0 0.0 0
48.00 SCTY1401T48 0.25 0.00 0.01 1.0 0.16 742.0 0.0 0
48.50 SCTY1401T48.5 0.25 0.00 0.01 11.0 0.17 743.0 0.0 0
49.00 SCTY1401T49 0.25 0.00 0.02 1.0 0.17 743.0 0.0 0
49.50 SCTY1401T49.5 0.25 0.00 0.01 25.0 0.12 730.0 0.0 0
50.00 SCTY1401T50 0.03 -0.12 0.01 25.0 0.03 5.0 1.0 14
50.00 SCTY1408T50 0.13 0.08 0.11 62.0 0.18 10.0 6.0 3
50.00 SCTY1416T50 0.19 0.02 0.15 366.0 0.25 433.0 12.0 1,225
50.50 SCTY1401T50.5 0.25 0.00 0.05 1.0 0.03 5.0 0.0 0
51.00 SCTY1401T51 0.03 -0.22 0.01 25.0 0.03 4.0 1.0 13
51.50 SCTY1401T51.5 0.75 0.52 0.01 21.0 0.03 6.0 10.0 10
52.00 SCTY1401T52 0.03 -0.16 0.01 1.0 0.03 8.0 1.0 10
52.50 SCTY1401T52.5 0.25 0.00 0.04 976.0 0.03 27.0 0.0 0
53.00 SCTY1401T53 0.04 -0.21 0.10 5.0 0.07 116.0 10.0 28
53.50 SCTY1401T53.5 0.03 -0.22 0.02 62.0 0.03 5.0 3.0 2
54.00 SCTY1401T54 2.20 1.94 0.01 1.0 0.03 5.0 10.0 10
54.50 SCTY1401T54.5 0.03 -0.22 0.01 1.0 0.06 59.0 5.0 7
55.00 SCTY1401T55 0.04 -0.21 0.05 3.0 0.03 6.0 12.0 16
55.00 SCTY1408T55 0.31 0.19 0.27 219.0 0.39 235.0 20.0 20
55.00 SCTY1416T55 0.44 0.09 0.39 440.0 0.49 1260.0 1020.0 4,852
55.50 SCTY1401T55.5 0.69 0.43 0.02 141.0 0.19 889.0 1.0 1
56.00 SCTY1401T56 0.39 0.14 0.08 21.0 0.13 963.0 1.0 17
56.50 SCTY1401T56.5 0.10 0.00 0.01 2.0 0.11 896.0 31.0 44
57.00 SCTY1401T57 0.04 -0.15 0.07 511.0 0.05 33.0 65.0 162
57.50 SCTY1401T57.5 0.75 0.52 0.01 11.0 0.13 1442.0 19.0 103
57.50 SCTY1408T57.5 0.48 0.05 0.43 75.0 0.53 224.0 45.0 12
57.50 SCTY1416T57.5 0.62 0.08 0.57 1280.0 0.69 140.0 26.0 37
58.00 SCTY1401T58 0.05 -0.01 0.05 1.0 0.11 967.0 1.0 140
58.00 SCTY1429T58 1.73 0.98 1.12 82.0 1.89 2052.0 1.0 510
58.50 SCTY1429T58.5 1.87 1.14 0.89 2213.0 2.07 1953.0 10.0 20
59.00 SCTY1401T59 0.06 -0.07 0.04 29.0 0.07 1.0 13.0 139
59.00 SCTY1429T59 3.20 2.40 0.90 2237.0 2.17 1965.0 11.0 18
59.50 SCTY1429T59.5 3.35 2.26 1.04 2171.0 2.07 1779.0 10.0 20
60.00 SCTY1401T60 0.08 -0.01 0.05 30.0 0.09 1.0 11.0 252
60.00 SCTY1408T60 0.71 -0.15 0.67 86.0 0.80 284.0 15.0 157
60.00 SCTY1416T60 0.90 -0.05 0.80 2126.0 0.99 43.0 139.0 1,777
60.00 SCTY1429T60 1.70 0.46 1.10 2148.0 1.85 1276.0 10.0 3
60.50 SCTY1429T60.5 1.41 0.00 1.25 2042.0 2.53 1941.0 0.0 0
61.00 SCTY1401T61 0.17 0.00 0.04 292.0 0.15 820.0 21.0 321
61.00 SCTY1408T61 0.86 -0.19 0.79 141.0 0.90 125.0 20.0 49
61.00 SCTY1416T61 1.18 0.11 0.93 2435.0 1.14 20.0 1.0 64
61.00 SCTY1429T61 1.53 0.00 1.71 3.0 2.52 108.0 0.0 0
61.50 SCTY1416T61.5 1.53 0.41 1.00 1911.0 1.25 59.0 6.0 6
61.50 SCTY1429T61.5 2.00 0.29 1.72 214.0 2.54 2060.0 20.0 0
62.00 SCTY1401T62 0.11 -0.08 0.06 496.0 0.20 696.0 139.0 977
62.00 SCTY1408T62 1.03 0.00 0.96 10.0 1.09 176.0 74.0 602
62.00 SCTY1416T62 1.38 0.07 1.24 216.0 1.34 399.0 4.0 437
62.00 SCTY1422T62 2.18 -0.24 1.46 553.0 1.69 242.0 24.0 26
62.00 SCTY1429T62 2.20 0.36 1.79 774.0 2.33 1275.0 10.0 17
62.50 SCTY1408T62.5 1.42 0.00 1.02 263.0 1.15 192.0 74.0 118
62.50 SCTY1416T62.5 1.20 -0.25 1.37 42.0 1.45 213.0 20.0 1,539
62.50 SCTY1429T62.5 2.00 0.00 1.90 1594.0 2.53 1604.0 0.0 0
63.00 SCTY1401T63 0.16 -0.10 0.08 673.0 0.21 634.0 618.0 889
63.00 SCTY1408T63 1.18 -0.33 1.11 84.0 1.23 46.0 37.0 41
63.00 SCTY1416T63 1.68 0.01 1.37 2188.0 1.57 457.0 1.0 41
63.00 SCTY1422T63 3.30 1.42 1.76 310.0 1.97 371.0 1.0 508
63.00 SCTY1429T63 2.09 0.00 2.15 178.0 2.36 196.0 0.0 0
63.50 SCTY1408T63.5 1.20 -0.02 1.22 74.0 1.33 97.0 101.0 29
63.50 SCTY1416T63.5 2.23 0.64 1.58 166.0 1.68 501.0 1.0 2
63.50 SCTY1429T63.5 2.23 0.00 2.28 245.0 2.54 329.0 0.0 0
64.00 SCTY1401T64 0.10 -0.16 0.11 277.0 0.22 566.0 772.0 681
64.00 SCTY1408T64 1.35 -0.19 1.32 31.0 1.46 242.0 9.0 131
64.00 SCTY1416T64 1.64 -0.08 1.69 385.0 1.80 1059.0 11.0 11
64.00 SCTY1422T64 2.55 0.38 2.03 142.0 2.21 230.0 2.0 4
64.00 SCTY1429T64 2.78 0.00 2.28 1166.0 2.75 924.0 1.0 1
64.50 SCTY1408T64.5 2.26 0.69 1.42 159.0 1.56 138.0 2.0 13
64.50 SCTY1416T64.5 1.84 -0.02 1.81 88.0 1.92 225.0 2.0 2
64.50 SCTY1429T64.5 2.54 0.00 2.51 759.0 2.87 408.0 0.0 0
65.00 SCTY1401T65 0.18 -0.14 0.16 428.0 0.23 317.0 136.0 328
65.00 SCTY1408T65 1.70 -0.04 1.52 93.0 1.73 696.0 37.0 146
65.00 SCTY1416T65 1.81 -0.17 1.97 83.0 2.08 667.0 61.0 1,194
65.00 SCTY1422T65 2.28 -0.15 2.32 864.0 2.54 281.0 20.0 18
65.00 SCTY1429T65 2.68 0.01 2.73 36.0 3.00 98.0 12.0 5
65.50 SCTY1408T65.5 2.16 0.36 1.68 2.0 1.81 53.0 12.0 21
65.50 SCTY1416T65.5 2.31 0.00 2.02 1680.0 2.21 100.0 11.0 11
65.50 SCTY1422T65.5 3.60 1.09 2.43 44.0 2.73 28.0 6.0 8
65.50 SCTY1429T65.5 5.95 3.06 2.87 474.0 3.15 182.0 10.0 10
66.00 SCTY1401T66 0.20 -0.44 0.19 722.0 0.28 134.0 1220.0 1,175
66.00 SCTY1408T66 1.78 -0.25 1.77 220.0 2.00 607.0 2.0 74
66.00 SCTY1416T66 2.53 0.03 2.05 2315.0 2.37 612.0 25.0 528
66.00 SCTY1422T66 5.35 2.60 2.60 1891.0 2.88 224.0 3.0 512
66.00 SCTY1429T66 3.05 0.00 3.05 577.0 3.40 858.0 0.0 0
66.50 SCTY1408T66.5 4.70 2.59 1.93 340.0 2.14 308.0 2.0 11
66.50 SCTY1416T66.5 3.10 0.50 2.42 324.0 2.52 59.0 2.0 16
66.50 SCTY1422T66.5 5.15 2.27 2.81 843.0 3.05 260.0 5.0 5
66.50 SCTY1429T66.5 3.20 -0.05 3.20 361.0 3.70 1462.0 2.0 0
67.00 SCTY1401T67 0.37 -0.21 0.29 530.0 0.37 549.0 665.0 554
67.00 SCTY1408T67 2.04 -0.10 2.09 241.0 2.28 166.0 14.0 32
67.00 SCTY1416T67 3.00 0.31 2.50 1922.0 2.70 45.0 2.0 16
67.00 SCTY1422T67 3.86 0.81 2.99 888.0 3.25 110.0 2.0 4
67.00 SCTY1429T67 3.75 0.00 3.45 63.0 4.65 2081.0 1.0 17
67.50 SCTY1401T67.5 0.34 -0.20 0.34 570.0 0.44 834.0 401.0 182
67.50 SCTY1408T67.5 2.23 -0.27 2.21 5.0 2.40 3.0 137.0 91
67.50 SCTY1416T67.5 2.67 -0.16 2.78 211.0 2.88 135.0 42.0 299
67.50 SCTY1422T67.5 4.35 1.05 3.15 855.0 3.40 150.0 1.0 4
67.50 SCTY1429T67.5 3.60 -0.05 3.55 606.0 4.45 922.0 5.0 10
68.00 SCTY1401T68 0.46 -0.20 0.42 1271.0 0.50 124.0 456.0 159
68.00 SCTY1408T68 2.48 -0.22 2.44 10.0 2.61 124.0 7.0 92
68.00 SCTY1416T68 2.60 -0.49 2.85 1625.0 3.10 1379.0 10.0 157
68.00 SCTY1422T68 4.60 1.20 3.35 1254.0 3.65 266.0 6.0 7
68.00 SCTY1429T68 4.30 0.50 3.80 147.0 4.75 1896.0 1.0 0
68.50 SCTY1408T68.5 3.75 0.63 2.64 10.0 2.83 47.0 2.0 18
68.50 SCTY1416T68.5 3.45 0.25 3.00 1726.0 3.30 942.0 8.0 0
68.50 SCTY1422T68.5 5.45 1.80 3.60 13.0 3.90 33.0 2.0 9
68.50 SCTY1429T68.5 4.00 0.00 4.05 123.0 5.20 2013.0 0.0 0
69.00 SCTY1401T69 0.63 -0.25 0.60 432.0 0.68 110.0 376.0 126
69.00 SCTY1408T69 2.80 -0.23 2.82 127.0 3.05 441.0 5.0 59
69.00 SCTY1416T69 3.45 0.15 3.10 2513.0 3.50 463.0 6.0 25
69.00 SCTY1422T69 4.50 0.00 3.80 2.0 4.05 58.0 1.0 10
69.00 SCTY1429T69 4.25 0.00 4.25 65.0 4.90 1415.0 0.0 0
69.50 SCTY1408T69.5 3.00 -0.15 3.00 379.0 3.25 176.0 4.0 32
69.50 SCTY1416T69.5 3.30 -0.45 3.30 2608.0 3.70 122.0 6.0 35
69.50 SCTY1422T69.5 4.82 0.82 4.05 2.0 4.30 81.0 2.0 2
69.50 SCTY1429T69.5 4.35 -0.10 4.40 617.0 4.95 1275.0 2.0 8
70.00 SCTY1401T70 0.95 -0.25 0.85 982.0 0.95 230.0 597.0 201
70.00 SCTY1408T70 3.90 0.39 3.20 400.0 3.45 290.0 207.0 67
70.00 SCTY1416T70 3.63 -0.30 3.55 2180.0 3.90 11.0 76.0 713
70.00 SCTY1422T70 4.65 0.30 4.25 2.0 4.50 53.0 6.0 13
70.00 SCTY1429T70 4.90 0.20 4.70 2.0 5.10 33.0 15.0 11
70.50 SCTY1408T70.5 4.00 0.30 3.40 513.0 3.70 972.0 4.0 10
70.50 SCTY1416T70.5 4.10 0.00 3.70 2558.0 4.15 31.0 44.0 78
70.50 SCTY1422T70.5 6.15 1.60 4.50 2.0 4.75 35.0 6.0 6
70.50 SCTY1429T70.5 4.95 0.00 4.90 41.0 5.30 85.0 0.0 0
71.00 SCTY1401T71 1.33 -0.23 1.24 122.0 1.33 21.0 198.0 347
71.00 SCTY1408T71 4.16 0.41 3.65 687.0 3.95 419.0 25.0 4
71.00 SCTY1422T71 5.40 0.60 4.70 1190.0 5.05 289.0 2.0 2
71.00 SCTY1429T71 4.95 -0.20 5.20 395.0 5.55 87.0 4.0 0
71.50 SCTY1408T71.5 4.50 0.45 3.85 1485.0 4.20 325.0 1.0 3
71.50 SCTY1422T71.5 5.20 0.00 4.95 977.0 5.25 221.0 10.0 20
71.50 SCTY1429T71.5 5.40 0.00 5.20 1671.0 5.90 722.0 0.0 0
72.00 SCTY1401T72 1.70 -0.39 1.68 20.0 1.78 113.0 351.0 648
72.00 SCTY1408T72 4.79 0.00 3.75 2419.0 4.45 45.0 1.0 1
72.00 SCTY1422T72 5.55 0.25 5.25 541.0 5.60 810.0 4.0 6
72.00 SCTY1429T72 6.70 0.00 5.65 24.0 6.15 34.0 1.0 10
72.50 SCTY1408T72.5 4.38 -0.27 4.30 1670.0 4.75 392.0 64.0 20
72.50 SCTY1416T72.5 4.70 -0.50 4.75 1846.0 5.20 441.0 17.0 1,700
72.50 SCTY1422T72.5 5.28 -0.27 5.45 1358.0 5.80 549.0 20.0 28
72.50 SCTY1429T72.5 8.20 2.30 5.95 402.0 6.35 143.0 6.0 6
73.00 SCTY1401T73 2.27 -0.33 2.20 15.0 2.30 225.0 51.0 376
73.00 SCTY1408T73 4.90 0.05 4.45 2106.0 5.00 169.0 10.0 12
73.00 SCTY1422T73 8.15 2.35 5.75 1061.0 6.15 749.0 6.0 6
73.00 SCTY1429T73 6.70 0.55 6.15 901.0 6.70 622.0 4.0 4
73.50 SCTY1408T73.5 5.15 0.00 4.85 1605.0 5.30 278.0 0.0 0
73.50 SCTY1422T73.5 6.10 0.00 5.90 1757.0 6.45 501.0 0.0 0
73.50 SCTY1429T73.5 6.25 -0.20 6.55 245.0 6.90 138.0 2.0 0
74.00 SCTY1401T74 2.57 -0.68 2.88 375.0 3.05 161.0 48.0 53
74.00 SCTY1408T74 6.30 0.85 5.00 579.0 5.60 96.0 1.0 27
74.00 SCTY1422T74 8.10 1.75 6.40 2.0 6.75 92.0 3.0 3
74.00 SCTY1429T74 6.60 -0.15 6.80 468.0 7.20 71.0 2.0 12
74.50 SCTY1408T74.5 6.10 0.40 5.05 2300.0 5.95 449.0 100.0 29
74.50 SCTY1422T74.5 7.40 0.75 6.70 98.0 7.05 595.0 4.0 4
75.00 SCTY1401T75 2.80 -0.95 3.30 1606.0 3.85 624.0 11.0 16
75.00 SCTY1408T75 6.80 0.00 5.95 1285.0 6.30 21.0 1.0 3
75.00 SCTY1416T75 6.00 -0.35 6.30 2500.0 6.70 290.0 40.0 244
75.00 SCTY1422T75 7.20 -0.23 7.00 798.0 7.30 94.0 4.0 16
75.00 SCTY1429T75 11.35 4.05 7.25 1516.0 7.85 663.0 10.0 10
76.00 SCTY1401T76 4.50 0.00 3.90 1577.0 4.70 1118.0 3.0 10
76.00 SCTY1408T76 7.60 1.00 6.40 1453.0 6.90 429.0 4.0 5
76.00 SCTY1422T76 7.35 0.00 7.60 847.0 8.00 415.0 0.0 0
77.00 SCTY1408T77 7.35 0.00 6.65 2250.0 7.65 167.0 0.0 0
77.00 SCTY1422T77 8.00 0.00 8.20 553.0 8.60 496.0 0.0 0
77.50 SCTY1401T77.5 5.05 0.00 5.05 36.0 6.95 11.0 0.0 0
77.50 SCTY1416T77.5 8.30 0.10 7.70 2242.0 8.45 114.0 33.0 62
78.00 SCTY1408T78 8.00 0.00 8.00 1062.0 8.40 143.0 0.0 0
78.00 SCTY1422T78 10.75 1.85 9.00 107.0 9.30 374.0 10.0 14
79.00 SCTY1408T79 8.85 0.00 8.30 1971.0 9.15 93.0 0.0 0
79.00 SCTY1422T79 11.55 1.95 9.60 831.0 10.05 389.0 3.0 3
80.00 SCTY1401T80 7.50 0.65 6.60 1024.0 8.35 22.0 10.0 21
80.00 SCTY1408T80 14.00 4.75 8.80 2115.0 9.90 79.0 5.0 5
80.00 SCTY1416T80 9.20 -0.55 10.00 331.0 10.20 43.0 35.0 117
80.00 SCTY1422T80 12.35 2.05 10.35 1019.0 10.75 91.0 6.0 6
81.00 SCTY1422T81 12.60 1.50 11.10 996.0 11.55 176.0 10.0 10
82.00 SCTY1422T82 11.50 0.00 11.55 1852.0 12.30 113.0 0.0 0
83.00 SCTY1422T83 11.55 0.00 12.70 724.0 13.15 190.0 0.0 0
84.00 SCTY1422T84 14.60 2.35 12.70 1857.0 13.95 243.0 5.0 0
85.00 SCTY1401T85 19.41 7.96 12.25 1199.0 13.30 20.0 11.0 11
85.00 SCTY1408T85 13.25 0.00 13.15 1871.0 14.15 79.0 0.0 0
85.00 SCTY1416T85 13.75 0.00 13.50 1435.0 14.40 782.0 2.0 28
85.00 SCTY1422T85 13.20 0.00 13.65 1700.0 14.80 468.0 0.0 0
90.00 SCTY1401T90 16.35 0.00 16.20 959.0 18.60 707.0 1.0 1
90.00 SCTY1408T90 17.05 0.00 16.80 1083.0 18.85 47.0 0.0 0
90.00 SCTY1416T90 24.85 7.50 17.00 2002.0 19.00 487.0 1.0 5
95.00 SCTY1401T95 21.35 0.00 21.10 831.0 23.60 662.0 0.0 0
95.00 SCTY1416T95 21.75 0.00 21.55 936.0 24.20 787.0 0.0 0
100.00 SCTY1416T100 32.75 6.20 26.40 1378.0 28.95 321.0 2.0 2
105.00 SCTY1416T105 31.50 0.00 31.35 951.0 33.80 447.0 0.0 0
110.00 SCTY1416T110 36.35 0.00 36.15 710.0 38.80 486.0 0.0 0
115.00 SCTY1416T115 41.30 0.00 41.25 802.0 43.80 590.0 0.0 0
Trading Center