SolarCity Corp $67.09

down -0.27


16/9/2014 01:30 PM  |  NASDAQ : SCTY  
Industries : Electronics / Semiconductor - Specialized
Last Trade: 67.09
Trade Time: Sep 16 01:30 PM Eastern Daylight Time
Change: -0.27 (-0.40 %)
Prev Close: 67.36
Open: 67.56
Bid: 67.07
Ask: 67.09
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 79%
Options:

Call Options: SCTY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 SCTY1420I40 26.65 0.00 26.05 1387.0 27.65 274.0 0.0 0
40.00 SCTY1426I40 26.70 0.00 26.05 1152.0 27.55 110.0 0.0 0
45.00 SCTY1420I45 29.26 7.56 21.05 1257.0 22.55 291.0 3.0 3
45.00 SCTY1426I45 21.70 0.00 21.00 446.0 22.55 121.0 0.0 0
49.00 SCTY1420I49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 SCTY1420I50 19.00 0.00 16.05 1491.0 17.55 410.0 2.0 15
50.00 SCTY1426I50 16.55 0.00 15.85 759.0 17.60 137.0 0.0 0
52.50 SCTY1420I52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 SCTY1420I55 19.09 7.54 10.95 1908.0 12.60 434.0 3.0 9
55.00 SCTY1426I55 14.40 2.80 11.00 1522.0 12.90 646.0 3.0 12
57.50 SCTY1420I57.5 15.40 6.35 8.45 1911.0 10.10 322.0 1.0 12
60.00 SCTY1420I60 7.10 0.10 6.25 2183.0 7.60 586.0 3.0 139
60.00 SCTY1426I60 6.65 -0.30 6.40 1846.0 8.00 1154.0 61.0 12
62.50 SCTY1420I62.5 5.15 0.75 4.05 2025.0 5.30 912.0 6.0 8
63.00 SCTY1426I63 5.72 1.02 4.70 1874.0 5.45 1103.0 20.0 20
63.50 SCTY1426I63.5 9.45 5.10 4.60 527.0 5.05 1234.0 2.0 2
64.00 SCTY1426I64 4.35 0.35 4.20 1257.0 4.70 1336.0 14.0 34
64.50 SCTY1420I64.5 6.70 3.82 2.99 1464.0 3.40 465.0 3.0 3
64.50 SCTY1426I64.5 3.55 0.00 3.90 827.0 4.30 1118.0 0.0 0
65.00 SCTY1420I65 2.31 -1.09 2.72 1162.0 3.05 534.0 12.0 184
65.00 SCTY1426I65 3.40 0.00 3.60 202.0 3.95 1101.0 0.0 0
65.50 SCTY1420I65.5 2.45 -5.60 2.31 1796.0 2.74 1118.0 77.0 10
65.50 SCTY1426I65.5 3.35 -4.05 3.30 212.0 3.65 1183.0 6.0 15
66.00 SCTY1420I66 2.32 -0.25 2.16 457.0 2.31 81.0 32.0 69
66.00 SCTY1426I66 2.50 -0.80 3.00 471.0 3.30 865.0 25.0 27
66.50 SCTY1420I66.5 1.84 -0.49 1.72 2882.0 2.04 97.0 106.0 246
66.50 SCTY1426I66.5 2.53 -0.30 2.75 438.0 2.90 98.0 7.0 9
67.00 SCTY1420I67 1.75 -0.25 1.59 1467.0 1.76 174.0 253.0 438
67.00 SCTY1426I67 2.70 0.20 2.50 436.0 2.75 1113.0 216.0 49
67.50 SCTY1420I67.5 1.41 -0.29 1.36 583.0 1.46 169.0 1183.0 465
67.50 SCTY1426I67.5 2.33 -0.21 2.18 1789.0 2.50 838.0 119.0 122
68.00 SCTY1420I68 1.07 -0.33 1.17 417.0 1.33 1785.0 592.0 784
68.00 SCTY1426I68 2.11 -0.36 1.99 1230.0 2.29 1003.0 19.0 138
68.50 SCTY1420I68.5 0.98 -0.24 0.95 1590.0 1.11 237.0 366.0 281
68.50 SCTY1426I68.5 1.91 -0.09 1.83 579.0 2.00 258.0 2.0 45
69.00 SCTY1420I69 0.83 -0.18 0.82 939.0 0.94 605.0 397.0 427
69.00 SCTY1426I69 1.71 -0.24 1.63 37.0 1.83 752.0 44.0 489
69.50 SCTY1420I69.5 0.69 -0.26 0.67 973.0 0.79 1213.0 327.0 911
69.50 SCTY1426I69.5 1.59 0.18 1.43 1189.0 1.65 775.0 90.0 56
70.00 SCTY1420I70 0.68 -0.05 0.68 1.0 0.71 83.0 776.0 3,187
70.00 SCTY1426I70 1.18 -0.32 1.30 720.0 1.50 797.0 29.0 436
70.50 SCTY1420I70.5 0.50 -0.19 0.50 5.0 0.59 1197.0 218.0 1,170
70.50 SCTY1426I70.5 1.08 -0.32 1.16 655.0 1.33 738.0 39.0 298
71.00 SCTY1420I71 0.44 -0.13 0.38 845.0 0.47 833.0 130.0 782
71.00 SCTY1426I71 0.95 -0.40 1.06 297.0 1.18 559.0 15.0 175
71.50 SCTY1420I71.5 0.35 -0.09 0.29 990.0 0.41 748.0 81.0 882
71.50 SCTY1426I71.5 0.99 -0.25 0.94 380.0 1.10 863.0 30.0 112
72.00 SCTY1420I72 0.28 -0.09 0.21 1511.0 0.34 797.0 393.0 3,300
72.00 SCTY1426I72 0.95 -0.06 0.74 1463.0 0.98 830.0 77.0 216
72.50 SCTY1420I72.5 0.23 -0.16 0.22 2.0 0.28 803.0 25.0 1,259
72.50 SCTY1426I72.5 0.80 -0.30 0.70 1186.0 0.88 902.0 59.0 125
73.00 SCTY1420I73 0.18 -0.08 0.11 1922.0 0.23 686.0 130.0 1,343
73.00 SCTY1426I73 0.65 -0.29 0.65 147.0 0.79 828.0 28.0 129
73.50 SCTY1420I73.5 0.19 0.00 0.07 2001.0 0.20 835.0 57.0 298
73.50 SCTY1426I73.5 0.84 0.00 0.43 2147.0 0.69 432.0 95.0 123
74.00 SCTY1420I74 0.10 -0.13 0.06 1543.0 0.17 761.0 54.0 906
74.00 SCTY1426I74 0.64 -0.03 0.38 2070.0 0.61 518.0 10.0 84
74.50 SCTY1420I74.5 0.10 -0.05 0.04 1231.0 0.12 152.0 8.0 162
74.50 SCTY1426I74.5 0.51 0.00 0.37 1757.0 0.57 583.0 141.0 142
75.00 SCTY1420I75 0.06 -0.07 0.07 3.0 0.09 35.0 99.0 5,569
75.00 SCTY1426I75 0.55 0.00 0.34 1396.0 0.51 553.0 319.0 218
76.00 SCTY1420I76 0.05 -0.05 0.03 98.0 0.08 251.0 46.0 875
76.00 SCTY1426I76 0.40 0.00 0.22 2333.0 0.42 621.0 262.0 298
77.00 SCTY1426I77 0.24 -0.26 0.16 2188.0 0.35 650.0 2.0 201
77.50 SCTY1420I77.5 0.02 -0.03 0.02 35.0 0.07 629.0 143.0 2,184
78.00 SCTY1426I78 0.22 -0.08 0.16 474.0 0.27 504.0 10.0 108
79.00 SCTY1420I79 0.02 -0.01 0.01 35.0 0.05 420.0 7.0 512
79.00 SCTY1426I79 0.15 0.00 0.10 840.0 0.25 25.0 2.0 194
80.00 SCTY1420I80 0.04 0.01 0.05 1.0 0.06 296.0 6.0 1,991
80.00 SCTY1426I80 0.15 -0.11 0.09 565.0 0.25 595.0 20.0 103
81.00 SCTY1420I81 0.40 0.39 0.01 26.0 0.11 704.0 537.0 384
81.00 SCTY1426I81 0.70 0.59 0.05 854.0 0.22 584.0 16.0 139
82.00 SCTY1426I82 0.84 0.74 0.02 1260.0 0.27 648.0 15.0 34
82.50 SCTY1420I82.5 0.01 -0.01 0.01 5.0 0.03 60.0 5.0 499
83.00 SCTY1426I83 0.38 0.29 0.05 450.0 0.26 588.0 223.0 256
84.00 SCTY1420I84 0.12 0.11 0.01 9.0 0.04 69.0 10.0 256
84.00 SCTY1426I84 2.38 2.30 0.08 128.0 0.25 630.0 10.0 10
85.00 SCTY1420I85 0.05 0.00 0.10 101.0 0.04 67.0 6.0 1,151
85.00 SCTY1426I85 0.25 0.18 0.07 135.0 0.25 624.0 4.0 14
86.00 SCTY1420I86 0.07 0.03 0.04 1.0 0.13 663.0 50.0 123
86.00 SCTY1426I86 0.18 0.12 0.06 110.0 0.25 645.0 9.0 18
87.00 SCTY1426I87 0.63 0.59 0.04 136.0 0.25 685.0 2.0 11
88.00 SCTY1426I88 0.02 0.00 0.02 127.0 0.25 699.0 0.0 0
89.00 SCTY1420I89 0.07 -0.05 0.01 25.0 0.12 489.0 1.0 50
89.00 SCTY1426I89 0.17 0.15 0.02 92.0 0.25 616.0 70.0 70
90.00 SCTY1420I90 0.01 0.00 0.01 10.0 0.03 26.0 95.0 1,760
90.00 SCTY1426I90 0.70 0.45 0.01 2254.0 0.25 752.0 20.0 41
91.00 SCTY1426I91 0.63 0.38 0.01 1.0 0.25 581.0 10.0 24
92.00 SCTY1426I92 1.28 1.03 0.01 1.0 0.25 557.0 11.0 11
93.00 SCTY1426I93 0.53 0.28 0.01 1.0 0.25 557.0 10.0 21
94.00 SCTY1426I94 0.20 0.00 0.01 1.0 0.23 577.0 0.0 0
95.00 SCTY1420I95 0.03 0.00 0.02 57.0 0.03 37.0 4.0 1,292
95.00 SCTY1426I95 0.45 0.40 0.01 1.0 0.22 474.0 10.0 10
100.00 SCTY1420I100 0.01 0.00 0.01 5.0 0.02 1.0 5.0 142
105.00 SCTY1420I105 0.09 0.06 0.01 31.0 0.03 61.0 6.0 36
110.00 SCTY1420I110 0.03 0.00 0.01 1.0 0.03 32.0 0.0 0
115.00 SCTY1420I115 0.03 0.00 0.04 1916.0 0.03 35.0 0.0 0

Put Options: SCTY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 SCTY1420U40 0.09 0.07 0.02 100.0 0.03 36.0 5.0 44
40.00 SCTY1426U40 0.03 0.00 0.01 1.0 0.03 9.0 0.0 0
45.00 SCTY1420U45 0.03 0.00 0.01 12.0 0.03 16.0 5.0 109
45.00 SCTY1426U45 0.03 0.00 0.01 25.0 0.07 117.0 0.0 0
49.00 SCTY1420U49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 SCTY1420U50 0.02 0.01 0.02 6.0 0.03 56.0 12.0 277
50.00 SCTY1426U50 0.10 0.02 0.02 49.0 0.23 487.0 3.0 3
52.50 SCTY1420U52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 SCTY1420U55 0.03 0.00 0.02 3.0 0.03 5.0 19.0 2,361
55.00 SCTY1426U55 0.24 0.08 0.03 35.0 0.25 648.0 1.0 11
57.50 SCTY1420U57.5 0.04 0.00 0.04 1.0 0.15 690.0 12.0 1,205
60.00 SCTY1420U60 0.15 0.06 0.02 2694.0 0.25 1061.0 1.0 1,262
60.00 SCTY1426U60 0.45 0.03 0.36 855.0 0.52 640.0 49.0 94
62.50 SCTY1420U62.5 0.29 -0.01 0.24 358.0 0.30 64.0 31.0 1,587
63.00 SCTY1426U63 1.17 0.32 0.87 1597.0 1.06 858.0 13.0 58
63.50 SCTY1426U63.5 1.12 0.06 0.99 137.0 1.12 10.0 20.0 5
64.00 SCTY1426U64 1.55 0.35 1.14 6.0 1.32 52.0 17.0 53
64.50 SCTY1420U64.5 0.65 -0.04 0.59 66.0 0.70 1430.0 48.0 573
64.50 SCTY1426U64.5 1.69 0.91 1.29 822.0 1.51 1182.0 3.0 54
65.00 SCTY1420U65 0.70 -0.15 0.72 30.0 0.79 83.0 925.0 3,418
65.00 SCTY1426U65 1.97 0.47 1.46 779.0 1.65 786.0 116.0 147
65.50 SCTY1420U65.5 0.97 0.07 0.85 674.0 0.96 877.0 60.0 260
65.50 SCTY1426U65.5 1.85 0.25 1.65 186.0 1.86 1185.0 10.0 149
66.00 SCTY1420U66 1.02 -0.02 1.05 82.0 1.15 360.0 272.0 600
66.00 SCTY1426U66 2.14 0.03 1.85 8.0 2.08 55.0 6.0 89
66.50 SCTY1420U66.5 1.30 0.10 1.24 295.0 1.37 966.0 132.0 238
66.50 SCTY1426U66.5 2.22 0.15 2.07 1062.0 2.31 792.0 3.0 32
67.00 SCTY1420U67 1.41 -0.17 1.45 840.0 1.61 1511.0 282.0 1,575
67.00 SCTY1426U67 2.55 0.44 2.32 766.0 2.53 658.0 238.0 348
67.50 SCTY1420U67.5 1.97 0.32 1.73 355.0 1.88 1491.0 70.0 2,006
67.50 SCTY1426U67.5 2.90 0.85 2.57 1081.0 2.81 550.0 2.0 78
68.00 SCTY1420U68 2.34 0.45 2.01 198.0 2.14 901.0 45.0 436
68.00 SCTY1426U68 3.20 0.10 2.85 955.0 3.15 1136.0 14.0 79
68.50 SCTY1420U68.5 2.60 0.42 2.30 529.0 2.46 75.0 214.0 1,091
68.50 SCTY1426U68.5 3.40 0.55 3.10 1598.0 3.55 1217.0 3.0 149
69.00 SCTY1420U69 2.95 0.32 2.54 1657.0 2.80 49.0 49.0 833
69.00 SCTY1426U69 2.90 0.00 3.45 837.0 3.85 1406.0 71.0 69
69.50 SCTY1420U69.5 3.11 0.27 2.96 574.0 3.30 850.0 2.0 481
69.50 SCTY1426U69.5 2.87 0.00 3.75 792.0 4.20 968.0 61.0 148
70.00 SCTY1420U70 3.82 0.42 3.20 1323.0 3.55 152.0 480.0 1,932
70.00 SCTY1426U70 4.85 1.10 4.00 1418.0 4.50 889.0 1.0 233
70.50 SCTY1420U70.5 2.66 0.00 3.70 642.0 4.05 746.0 180.0 353
70.50 SCTY1426U70.5 3.48 0.00 4.35 1454.0 4.90 883.0 40.0 72
71.00 SCTY1420U71 4.66 0.00 4.05 1350.0 4.45 576.0 718.0 788
71.00 SCTY1426U71 5.31 1.11 4.70 1450.0 5.30 833.0 5.0 159
71.50 SCTY1420U71.5 4.89 0.00 4.50 664.0 5.05 756.0 159.0 245
71.50 SCTY1426U71.5 4.75 -0.05 5.05 505.0 5.70 1183.0 9.0 35
72.00 SCTY1420U72 6.00 0.49 4.80 1523.0 5.65 1333.0 101.0 864
72.00 SCTY1426U72 5.65 2.55 5.50 819.0 6.10 1056.0 10.0 91
72.50 SCTY1420U72.5 6.35 1.20 5.30 1014.0 6.70 1581.0 63.0 814
72.50 SCTY1426U72.5 6.18 0.63 5.85 236.0 6.55 1216.0 197.0 27
73.00 SCTY1420U73 5.60 -0.40 5.75 634.0 7.05 1561.0 101.0 298
73.00 SCTY1426U73 7.00 2.97 6.25 385.0 6.90 1070.0 5.0 68
73.50 SCTY1420U73.5 6.69 0.62 6.20 1319.0 6.90 995.0 115.0 318
73.50 SCTY1426U73.5 6.00 1.10 6.60 1146.0 7.30 836.0 11.0 70
74.00 SCTY1420U74 7.10 3.30 6.60 1011.0 7.85 1398.0 66.0 244
74.00 SCTY1426U74 6.60 2.10 7.10 1327.0 7.80 765.0 3.0 34
74.50 SCTY1420U74.5 4.30 -0.61 7.15 1126.0 8.50 1402.0 27.0 132
74.50 SCTY1426U74.5 6.35 0.00 7.45 1332.0 8.20 781.0 0.0 0
75.00 SCTY1420U75 8.54 1.16 7.60 1283.0 8.45 949.0 31.0 431
75.00 SCTY1426U75 7.35 0.55 8.00 664.0 9.10 1368.0 1.0 37
76.00 SCTY1420U76 3.45 -4.00 8.05 1738.0 9.90 1076.0 35.0 60
76.00 SCTY1426U76 8.35 0.65 8.90 895.0 9.60 750.0 10.0 36
77.00 SCTY1426U77 8.60 0.00 9.15 601.0 11.30 243.0 0.0 0
77.50 SCTY1420U77.5 9.20 0.00 10.00 809.0 11.00 957.0 2.0 80
78.00 SCTY1426U78 9.70 0.00 10.10 772.0 12.25 237.0 0.0 0
79.00 SCTY1420U79 10.60 0.00 11.20 624.0 13.10 263.0 0.0 0
79.00 SCTY1426U79 10.50 -0.05 11.05 1481.0 13.40 850.0 10.0 11
80.00 SCTY1420U80 13.00 4.45 12.55 944.0 13.55 1459.0 53.0 178
80.00 SCTY1426U80 7.25 -4.20 12.05 1500.0 13.45 472.0 2.0 48
81.00 SCTY1420U81 7.80 0.00 13.25 1868.0 15.10 984.0 1.0 10
81.00 SCTY1426U81 7.85 -4.65 13.05 1284.0 14.50 494.0 30.0 30
82.00 SCTY1426U82 13.50 0.00 14.05 533.0 15.70 166.0 0.0 0
82.50 SCTY1420U82.5 12.80 -1.35 14.85 1115.0 16.65 1077.0 114.0 109
83.00 SCTY1426U83 14.45 0.00 15.05 609.0 16.70 111.0 0.0 0
84.00 SCTY1420U84 15.70 0.00 16.40 432.0 18.30 341.0 0.0 0
84.00 SCTY1426U84 12.95 -2.50 16.10 1159.0 17.70 486.0 12.0 12
85.00 SCTY1420U85 13.82 -2.93 17.35 945.0 18.90 810.0 7.0 57
85.00 SCTY1426U85 16.55 0.00 17.10 545.0 19.35 97.0 0.0 0
86.00 SCTY1420U86 12.75 0.00 18.45 302.0 20.15 233.0 1.0 1
86.00 SCTY1426U86 17.60 0.00 18.10 506.0 19.70 174.0 0.0 0
87.00 SCTY1426U87 18.60 0.00 19.10 447.0 21.35 172.0 0.0 0
88.00 SCTY1426U88 19.65 0.00 20.15 439.0 22.10 142.0 0.0 0
89.00 SCTY1420U89 20.75 0.00 21.40 420.0 22.50 166.0 0.0 0
89.00 SCTY1426U89 20.65 0.00 21.15 469.0 23.20 142.0 0.0 0
90.00 SCTY1420U90 23.09 1.34 22.45 415.0 23.50 175.0 1.0 1
90.00 SCTY1426U90 19.30 -2.35 22.15 1318.0 24.10 845.0 11.0 28
91.00 SCTY1426U91 22.70 0.00 23.20 525.0 25.20 207.0 0.0 0
92.00 SCTY1426U92 23.70 0.00 24.20 499.0 26.25 207.0 0.0 0
93.00 SCTY1426U93 20.45 -4.25 25.25 568.0 27.10 461.0 8.0 8
94.00 SCTY1426U94 25.75 0.00 26.25 388.0 28.25 207.0 0.0 0
95.00 SCTY1420U95 23.50 -3.30 27.45 384.0 29.05 800.0 7.0 13
95.00 SCTY1426U95 26.75 0.00 27.30 510.0 29.15 755.0 0.0 0
100.00 SCTY1420U100 28.45 -3.35 32.50 244.0 34.10 800.0 7.0 8
105.00 SCTY1420U105 36.45 0.00 37.25 192.0 39.10 108.0 0.0 0
110.00 SCTY1420U110 38.40 -3.35 42.45 55.0 43.50 127.0 20.0 20
115.00 SCTY1420U115 46.75 0.00 47.40 163.0 49.05 111.0 0.0 0
Trading Center