$54.25 +0.15 (0.28%) SolarCity Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 54.25
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.15 (0.28%)
Prev Close: 54.10
Open: 53.95
Bid: 54.24
Ask: 54.32
Options:

Call Options: SCTY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 SCTY1431J34 18.90 0.00 18.85 1361.0 20.50 150.0 0.0 0
35.00 SCTY1431J35 17.90 0.00 17.85 294.0 19.65 139.0 0.0 0
36.00 SCTY1431J36 16.60 0.00 16.80 127.0 18.55 65.0 0.0 0
37.00 SCTY1431J37 15.55 0.00 15.75 182.0 17.75 106.0 0.0 0
38.00 SCTY1431J38 14.60 0.00 14.70 101.0 16.75 46.0 0.0 0
39.00 SCTY1431J39 13.90 0.00 13.60 538.0 15.75 48.0 0.0 0
40.00 SCTY1431J40 12.90 0.00 12.55 595.0 14.60 90.0 0.0 0
40.50 SCTY1431J40.5 12.40 0.00 12.05 606.0 14.10 87.0 0.0 0
41.00 SCTY1431J41 11.90 0.00 11.55 610.0 13.60 88.0 0.0 0
41.50 SCTY1431J41.5 11.40 0.00 11.55 600.0 13.10 43.0 0.0 0
42.00 SCTY1431J42 10.75 0.00 10.55 1185.0 12.65 82.0 15.0 15
42.50 SCTY1431J42.5 10.45 0.00 10.00 616.0 12.15 144.0 0.0 0
43.00 SCTY1431J43 9.95 0.00 9.50 595.0 11.70 67.0 0.0 0
43.50 SCTY1431J43.5 9.45 0.00 9.00 793.0 11.20 235.0 0.0 0
44.00 SCTY1431J44 4.90 -3.60 8.60 1441.0 10.60 105.0 54.0 54
44.50 SCTY1431J44.5 8.50 0.00 8.15 873.0 10.10 195.0 0.0 0
45.00 SCTY1431J45 7.95 0.00 7.65 1477.0 9.65 160.0 33.0 33
45.50 SCTY1431J45.5 7.55 0.00 7.25 825.0 9.10 123.0 0.0 0
46.00 SCTY1431J46 6.60 0.00 7.05 810.0 8.65 23.0 0.0 0
46.50 SCTY1431J46.5 6.10 0.00 6.65 597.0 8.15 146.0 0.0 0
47.00 SCTY1431J47 3.20 -2.45 6.20 790.0 7.70 71.0 14.0 14
47.50 SCTY1431J47.5 5.10 -0.95 5.75 870.0 7.25 67.0 18.0 18
48.00 SCTY1431J48 6.40 1.15 5.15 1301.0 6.75 723.0 100.0 2
48.50 SCTY1431J48.5 7.50 2.60 4.85 629.0 6.25 112.0 10.0 10
49.00 SCTY1431J49 5.64 1.03 5.35 1215.0 5.85 1207.0 110.0 88
49.50 SCTY1431J49.5 5.20 0.30 4.55 1730.0 5.40 1191.0 17.0 53
50.00 SCTY1431J50 4.10 -0.15 4.10 1459.0 4.85 105.0 30.0 90
50.50 SCTY1431J50.5 4.30 0.20 4.05 51.0 4.50 565.0 30.0 34
51.00 SCTY1431J51 3.89 0.41 3.60 82.0 4.05 305.0 49.0 48
51.50 SCTY1431J51.5 4.40 1.10 2.95 1160.0 3.55 116.0 4.0 18
52.00 SCTY1431J52 2.47 0.00 2.84 163.0 3.25 824.0 4.0 43
52.50 SCTY1431J52.5 2.34 -0.23 2.51 31.0 2.90 444.0 10.0 24
53.00 SCTY1431J53 2.37 -0.03 2.19 49.0 2.48 183.0 22.0 255
53.50 SCTY1431J53.5 1.64 -0.06 1.97 537.0 2.18 112.0 18.0 31
54.00 SCTY1431J54 1.77 0.02 1.65 512.0 1.77 10.0 115.0 93
54.50 SCTY1431J54.5 1.58 0.18 1.45 856.0 1.72 99.0 81.0 24
55.00 SCTY1431J55 1.36 0.09 1.13 62.0 1.44 690.0 157.0 210
55.50 SCTY1431J55.5 1.10 -0.15 0.94 261.0 1.15 35.0 28.0 48
56.00 SCTY1431J56 0.91 -0.07 0.78 82.0 1.02 651.0 49.0 88
56.50 SCTY1431J56.5 0.72 -0.21 0.65 11.0 0.81 62.0 77.0 48
57.00 SCTY1431J57 0.63 -0.07 0.50 167.0 0.68 50.0 102.0 139
57.50 SCTY1431J57.5 0.52 -0.04 0.41 5.0 0.58 168.0 55.0 134
58.00 SCTY1431J58 0.36 -0.17 0.31 177.0 0.48 398.0 35.0 132
58.50 SCTY1431J58.5 0.28 0.08 0.12 1457.0 0.51 484.0 23.0 18
59.00 SCTY1431J59 0.20 0.02 0.11 1448.0 0.33 454.0 4.0 15
59.50 SCTY1431J59.5 0.70 0.40 0.10 1551.0 0.35 778.0 9.0 61
60.00 SCTY1431J60 0.14 -0.16 0.13 116.0 0.23 176.0 83.0 196
60.50 SCTY1431J60.5 0.23 0.00 0.01 2.0 0.26 723.0 1.0 1
61.00 SCTY1431J61 0.21 0.00 0.02 1033.0 0.29 734.0 26.0 80
61.50 SCTY1431J61.5 0.58 0.00 0.03 860.0 0.37 1426.0 5.0 33
62.00 SCTY1431J62 0.25 0.00 0.04 911.0 0.31 1404.0 106.0 131
62.50 SCTY1431J62.5 0.34 0.28 0.06 680.0 0.28 1331.0 50.0 146
63.00 SCTY1431J63 0.28 0.23 0.05 3.0 0.26 1347.0 5.0 77
63.50 SCTY1431J63.5 0.29 0.27 0.02 3.0 0.24 1315.0 4.0 26
64.00 SCTY1431J64 0.20 -0.15 0.08 929.0 0.21 1275.0 10.0 54
64.50 SCTY1431J64.5 0.25 -0.09 0.01 11.0 0.28 1330.0 10.0 17
65.00 SCTY1431J65 0.10 0.00 0.06 808.0 0.11 451.0 1.0 140
65.50 SCTY1431J65.5 1.49 1.20 0.09 348.0 0.25 1276.0 6.0 41
66.00 SCTY1431J66 1.45 1.17 0.01 11.0 0.23 1221.0 17.0 18
66.50 SCTY1431J66.5 0.08 -0.19 0.06 447.0 0.22 1136.0 4.0 4
67.00 SCTY1431J67 0.40 0.15 0.05 466.0 0.21 1182.0 8.0 40
67.50 SCTY1431J67.5 0.10 -0.14 0.01 131.0 0.21 1126.0 6.0 13
68.00 SCTY1431J68 0.25 0.02 0.02 530.0 0.21 1069.0 1.0 227
68.50 SCTY1431J68.5 3.00 2.77 0.03 385.0 0.19 1187.0 2.0 2
69.00 SCTY1431J69 0.60 0.38 0.02 453.0 0.18 945.0 10.0 11
69.50 SCTY1431J69.5 0.17 -0.04 0.02 428.0 0.18 955.0 2.0 27
70.00 SCTY1431J70 0.10 -0.10 0.10 3.0 0.17 898.0 3.0 164
70.50 SCTY1431J70.5 1.73 1.54 0.01 346.0 0.18 829.0 2.0 2
71.00 SCTY1431J71 0.70 0.51 0.03 12.0 0.17 755.0 1.0 1
71.50 SCTY1431J71.5 3.20 3.01 0.01 20.0 0.17 743.0 4.0 4
72.00 SCTY1431J72 2.49 2.30 0.01 20.0 0.15 727.0 17.0 17
72.50 SCTY1431J72.5 1.00 0.81 0.03 10.0 0.14 734.0 5.0 5
73.00 SCTY1431J73 0.19 0.01 0.02 10.0 0.14 690.0 40.0 20
73.50 SCTY1431J73.5 1.03 0.87 0.01 10.0 0.13 685.0 2.0 5
74.00 SCTY1431J74 0.16 0.00 0.01 17.0 0.13 708.0 0.0 0
74.50 SCTY1431J74.5 0.15 0.00 0.01 1.0 0.13 620.0 0.0 0
75.00 SCTY1431J75 0.05 -0.10 0.01 5.0 0.12 695.0 2.0 22
76.00 SCTY1431J76 0.15 0.00 0.01 1.0 0.10 543.0 0.0 0
77.00 SCTY1431J77 2.10 1.97 0.03 165.0 0.09 111.0 1.0 1
78.00 SCTY1431J78 1.90 1.79 0.03 10.0 0.09 84.0 1.0 1
79.00 SCTY1431J79 0.46 0.35 0.01 1.0 0.08 79.0 12.0 12
80.00 SCTY1431J80 0.55 0.53 0.01 2.0 0.03 7.0 2.0 35

Put Options: SCTY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 SCTY1431V34 0.03 0.00 0.02 1.0 0.02 10.0 0.0 0
35.00 SCTY1431V35 0.22 0.00 0.02 6.0 0.12 344.0 0.0 0
36.00 SCTY1431V36 0.28 0.00 0.01 2.0 0.17 434.0 0.0 0
37.00 SCTY1431V37 0.32 0.00 0.07 1.0 0.24 401.0 0.0 0
38.00 SCTY1431V38 0.11 -0.26 0.03 14.0 0.26 947.0 20.0 30
39.00 SCTY1431V39 0.42 0.00 0.01 1.0 0.35 763.0 0.0 0
40.00 SCTY1431V40 0.21 -0.26 0.04 1.0 0.41 1441.0 1.0 381
40.50 SCTY1431V40.5 0.49 0.00 0.01 24.0 0.42 1040.0 0.0 0
41.00 SCTY1431V41 0.51 0.00 0.04 1.0 0.47 1047.0 0.0 0
41.50 SCTY1431V41.5 0.25 -0.25 0.01 29.0 0.49 1418.0 20.0 20
42.00 SCTY1431V42 0.22 -0.30 0.02 26.0 0.50 1568.0 40.0 50
42.50 SCTY1431V42.5 0.50 0.00 0.02 1.0 0.49 1103.0 0.0 0
43.00 SCTY1431V43 0.25 -0.25 0.03 1.0 0.49 1632.0 3.0 3
43.50 SCTY1431V43.5 0.15 -0.35 0.06 83.0 0.50 1535.0 20.0 20
44.00 SCTY1431V44 0.50 0.00 0.04 353.0 0.50 1076.0 0.0 0
44.50 SCTY1431V44.5 0.40 -0.18 0.05 401.0 0.50 1578.0 10.0 10
45.00 SCTY1431V45 0.20 0.19 0.01 596.0 0.33 1313.0 4.0 37
45.50 SCTY1431V45.5 0.01 0.00 0.01 636.0 0.34 1198.0 0.0 0
46.00 SCTY1431V46 0.20 0.17 0.03 669.0 0.51 1703.0 3.0 13
46.50 SCTY1431V46.5 0.50 0.00 0.17 76.0 0.40 1265.0 0.0 0
47.00 SCTY1431V47 0.17 0.09 0.02 462.0 0.29 1298.0 3.0 8
47.50 SCTY1431V47.5 0.83 0.80 0.03 11.0 0.32 1458.0 2.0 22
48.00 SCTY1431V48 0.35 -0.06 0.12 499.0 0.30 866.0 10.0 7
48.50 SCTY1431V48.5 0.30 0.06 0.17 196.0 0.28 510.0 1.0 144
49.00 SCTY1431V49 0.40 0.05 0.17 619.0 0.33 663.0 3.0 190
49.50 SCTY1431V49.5 0.42 -0.01 0.23 663.0 0.36 590.0 11.0 66
50.00 SCTY1431V50 0.34 -0.21 0.30 202.0 0.40 54.0 183.0 233
50.50 SCTY1431V50.5 0.59 0.00 0.33 503.0 0.48 184.0 31.0 78
51.00 SCTY1431V51 0.47 -0.25 0.46 62.0 0.57 64.0 91.0 50
51.50 SCTY1431V51.5 0.99 -0.30 0.55 90.0 0.69 149.0 1.0 47
52.00 SCTY1431V52 1.15 -0.09 0.64 367.0 0.80 777.0 71.0 91
52.50 SCTY1431V52.5 1.30 0.15 0.81 79.0 0.94 350.0 25.0 20
53.00 SCTY1431V53 1.05 -0.85 0.97 325.0 1.14 806.0 85.0 58
53.50 SCTY1431V53.5 1.25 -0.85 1.11 333.0 1.35 49.0 46.0 62
54.00 SCTY1431V54 1.41 -0.34 1.34 151.0 1.60 13.0 72.0 104
54.50 SCTY1431V54.5 1.73 -0.51 1.57 16.0 1.99 178.0 171.0 32
55.00 SCTY1431V55 2.02 -0.33 1.86 127.0 2.10 56.0 101.0 173
55.50 SCTY1431V55.5 2.51 0.00 2.17 75.0 2.42 59.0 2.0 4
56.00 SCTY1431V56 4.15 0.00 2.49 59.0 2.91 1060.0 2.0 31
56.50 SCTY1431V56.5 3.62 0.52 2.86 56.0 3.10 63.0 1.0 12
57.00 SCTY1431V57 3.15 -1.10 3.10 472.0 3.50 174.0 54.0 28
57.50 SCTY1431V57.5 4.65 0.00 3.45 1044.0 3.90 29.0 9.0 16
58.00 SCTY1431V58 4.25 0.00 4.00 73.0 4.60 1264.0 4.0 5
58.50 SCTY1431V58.5 4.75 0.00 4.30 107.0 6.25 1398.0 5.0 23
59.00 SCTY1431V59 5.54 0.64 4.60 1138.0 6.35 1652.0 1.0 12
59.50 SCTY1431V59.5 5.55 0.25 5.20 1001.0 7.05 1634.0 10.0 10
60.00 SCTY1431V60 6.90 0.00 5.65 58.0 7.70 1117.0 1.0 75
60.50 SCTY1431V60.5 7.20 1.00 5.95 463.0 6.95 675.0 2.0 18
61.00 SCTY1431V61 7.80 -0.20 6.60 685.0 7.50 1168.0 16.0 14
61.50 SCTY1431V61.5 7.20 -0.64 7.00 702.0 7.90 864.0 66.0 614
62.00 SCTY1431V62 4.75 -2.75 7.50 78.0 9.60 577.0 1.0 1
62.50 SCTY1431V62.5 8.58 0.58 7.90 314.0 9.30 785.0 10.0 17
63.00 SCTY1431V63 13.43 4.88 8.40 196.0 10.60 1230.0 5.0 14
63.50 SCTY1431V63.5 9.15 0.00 9.00 71.0 10.00 402.0 0.0 0
64.00 SCTY1431V64 10.15 0.65 9.45 125.0 10.55 606.0 1.0 30
64.50 SCTY1431V64.5 7.05 -3.00 9.80 257.0 12.00 820.0 4.0 29
65.00 SCTY1431V65 11.20 0.65 10.40 66.0 11.85 865.0 1.0 43
65.50 SCTY1431V65.5 9.52 -1.68 10.95 62.0 12.35 735.0 5.0 48
66.00 SCTY1431V66 11.30 0.00 11.35 96.0 12.75 502.0 0.0 0
66.50 SCTY1431V66.5 13.40 1.40 11.90 73.0 13.45 758.0 12.0 20
67.00 SCTY1431V67 8.50 -4.00 12.50 111.0 14.45 776.0 3.0 33
67.50 SCTY1431V67.5 17.14 3.99 12.90 150.0 14.40 712.0 1.0 30
68.00 SCTY1431V68 6.55 -6.90 13.45 46.0 15.40 562.0 6.0 15
68.50 SCTY1431V68.5 13.85 0.00 13.85 7.0 15.90 69.0 0.0 0
69.00 SCTY1431V69 16.85 2.40 14.35 21.0 16.25 389.0 6.0 15
69.50 SCTY1431V69.5 11.10 -3.90 14.45 45.0 16.90 357.0 3.0 18
70.00 SCTY1431V70 11.55 -3.95 14.95 45.0 17.40 399.0 3.0 5
70.50 SCTY1431V70.5 9.05 -6.85 15.45 45.0 17.90 414.0 5.0 5
71.00 SCTY1431V71 10.60 -5.75 15.55 57.0 18.40 369.0 19.0 27
71.50 SCTY1431V71.5 16.75 0.00 16.85 7.0 18.85 63.0 0.0 0
72.00 SCTY1431V72 18.00 0.00 17.25 7.0 19.35 709.0 4.0 4
72.50 SCTY1431V72.5 17.95 0.00 17.85 7.0 19.85 63.0 0.0 0
73.00 SCTY1431V73 13.40 -4.85 18.30 21.0 20.05 329.0 46.0 46
73.50 SCTY1431V73.5 14.10 -4.75 18.50 21.0 20.85 404.0 10.0 10
74.00 SCTY1431V74 14.25 -5.15 19.25 32.0 21.35 656.0 105.0 105
74.50 SCTY1431V74.5 19.90 0.00 19.85 7.0 21.85 47.0 0.0 0
75.00 SCTY1431V75 21.95 0.00 20.10 33.0 22.50 32.0 1.0 1
76.00 SCTY1431V76 21.40 0.00 21.30 5.0 23.35 5.0 0.0 0
77.00 SCTY1431V77 22.45 0.00 22.30 7.0 24.35 5.0 0.0 0
78.00 SCTY1431V78 22.60 0.00 23.30 7.0 25.35 15.0 0.0 0
79.00 SCTY1431V79 23.85 0.00 24.20 7.0 26.45 2.0 0.0 0
80.00 SCTY1431V80 25.45 0.00 25.35 7.0 27.30 448.0 0.0 0