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 (2014-09-12)Premium Content

Sarepta Therapeutics Inc New (SRPT)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRPT 141003C00014500 C 10/03/14 14.5 5.10 8.60
SRPT 141003C00015000 C 10/03/14 15.0 4.60 8.20
SRPT 141003C00015500 C 10/03/14 15.5 4.10 7.70
SRPT 141003C00016000 C 10/03/14 16.0 3.60 5.50
SRPT 141003C00016500 C 10/03/14 16.5 3.10 5.00
SRPT 141003C00017000 C 10/03/14 17.0 2.60 4.50
SRPT 141003C00017500 C 10/03/14 17.5 2.10 4.00
SRPT 141003C00018000 C 10/03/14 18.0 1.60 3.50
SRPT 141003C00018500 C 10/03/14 18.5 1.10 3.00
SRPT 141003C00019000 C 10/03/14 19.0 1.70 2.40
SRPT 141003C00019500 C 10/03/14 19.5 1.35 1.95
SRPT 141003C00020000 C 10/03/14 20.0 0.95 1.55
SRPT 141003C00020500 C 10/03/14 20.5 0.60 1.05
SRPT 141003C00021000 C 10/03/14 21.0 0.30 0.75
SRPT 141003C00021500 C 10/03/14 21.5 0.20 0.65
SRPT 141003C00022000 C 10/03/14 22.0 0.05 0.35
SRPT 141003C00022500 C 10/03/14 22.5 0.05 0.25
SRPT 141003C00023000 C 10/03/14 23.0 0.10 0.15
SRPT 141003C00023500 C 10/03/14 23.5 0.00 0.40
SRPT 141003C00024000 C 10/03/14 24.0 0.00 0.40
SRPT 141003C00024500 C 10/03/14 24.5 0.00 0.40
SRPT 141003C00025000 C 10/03/14 25.0 0.00 0.30
SRPT 141003C00025500 C 10/03/14 25.5 0.00 0.35
SRPT 141003C00026000 C 10/03/14 26.0 0.00 0.35
SRPT 141003C00026500 C 10/03/14 26.5 0.00 0.35
SRPT 141003C00027000 C 10/03/14 27.0 0.00 0.35
SRPT 141003C00027500 C 10/03/14 27.5 0.00 0.35
SRPT 141003C00028000 C 10/03/14 28.0 0.00 0.35
SRPT 141003C00028500 C 10/03/14 28.5 0.00 0.35
SRPT 141003C00029000 C 10/03/14 29.0 0.00 0.35
SRPT 141003C00029500 C 10/03/14 29.5 0.00 0.35
SRPT 141003C00030000 C 10/03/14 30.0 0.00 0.35
SRPT 141003C00030500 C 10/03/14 30.5 0.00 0.35
SRPT 141003C00031000 C 10/03/14 31.0 0.00 0.35
SRPT 141003C00031500 C 10/03/14 31.5 0.00 0.35
SRPT 141003C00032000 C 10/03/14 32.0 0.00 0.35
SRPT 141003C00032500 C 10/03/14 32.5 0.00 0.35
SRPT 141003C00033000 C 10/03/14 33.0 0.00 0.35
SRPT 141003P00014500 P 10/03/14 14.5 0.00 0.35
SRPT 141003P00015000 P 10/03/14 15.0 0.00 0.35
SRPT 141003P00015500 P 10/03/14 15.5 0.00 0.35
SRPT 141003P00016000 P 10/03/14 16.0 0.00 0.35
SRPT 141003P00016500 P 10/03/14 16.5 0.00 0.35
SRPT 141003P00017000 P 10/03/14 17.0 0.00 0.35
SRPT 141003P00017500 P 10/03/14 17.5 0.00 0.35
SRPT 141003P00018000 P 10/03/14 18.0 0.00 0.35
SRPT 141003P00018500 P 10/03/14 18.5 0.00 0.35
SRPT 141003P00019000 P 10/03/14 19.0 0.00 0.35
SRPT 141003P00019500 P 10/03/14 19.5 0.00 0.40
SRPT 141003P00020000 P 10/03/14 20.0 0.00 0.30
SRPT 141003P00020500 P 10/03/14 20.5 0.05 0.50
SRPT 141003P00021000 P 10/03/14 21.0 0.30 0.65
SRPT 141003P00021500 P 10/03/14 21.5 0.55 1.05
SRPT 141003P00022000 P 10/03/14 22.0 0.90 1.40
SRPT 141003P00022500 P 10/03/14 22.5 1.25 1.80
SRPT 141003P00023000 P 10/03/14 23.0 1.75 2.25
SRPT 141003P00023500 P 10/03/14 23.5 2.00 2.70
SRPT 141003P00024000 P 10/03/14 24.0 2.05 3.50
SRPT 141003P00024500 P 10/03/14 24.5 1.45 4.90
SRPT 141003P00025000 P 10/03/14 25.0 2.60 5.40
SRPT 141003P00025500 P 10/03/14 25.5 2.40 5.90
SRPT 141003P00026000 P 10/03/14 26.0 2.90 6.40
SRPT 141003P00026500 P 10/03/14 26.5 4.10 6.90
SRPT 141003P00027000 P 10/03/14 27.0 4.60 7.40
SRPT 141003P00027500 P 10/03/14 27.5 4.30 7.80
SRPT 141003P00028000 P 10/03/14 28.0 4.90 8.30
SRPT 141003P00028500 P 10/03/14 28.5 5.30 8.80
SRPT 141003P00029000 P 10/03/14 29.0 5.80 9.30
SRPT 141003P00029500 P 10/03/14 29.5 6.40 9.80
SRPT 141003P00030000 P 10/03/14 30.0 6.80 10.30
SRPT 141003P00030500 P 10/03/14 30.5 7.30 11.00
SRPT 141003P00031000 P 10/03/14 31.0 7.80 11.50
SRPT 141003P00031500 P 10/03/14 31.5 8.30 12.00
SRPT 141003P00032000 P 10/03/14 32.0 8.80 12.30
SRPT 141003P00032500 P 10/03/14 32.5 9.30 12.80
SRPT 141003P00033000 P 10/03/14 33.0 9.80 13.30
SRPT 141010C00015000 C 10/10/14 15.0 5.00 6.50
SRPT 141010C00016000 C 10/10/14 16.0 4.00 5.50
SRPT 141010C00016500 C 10/10/14 16.5 3.50 5.00
SRPT 141010C00017000 C 10/10/14 17.0 3.00 4.50
SRPT 141010C00017500 C 10/10/14 17.5 3.10 4.20
SRPT 141010C00018000 C 10/10/14 18.0 2.95 3.50
SRPT 141010C00018500 C 10/10/14 18.5 2.50 2.95
SRPT 141010C00019000 C 10/10/14 19.0 2.10 2.50
SRPT 141010C00019500 C 10/10/14 19.5 1.70 2.10
SRPT 141010C00020000 C 10/10/14 20.0 1.35 1.75
SRPT 141010C00020500 C 10/10/14 20.5 1.00 1.50
SRPT 141010C00021000 C 10/10/14 21.0 0.80 1.15
SRPT 141010C00021500 C 10/10/14 21.5 0.50 0.90
SRPT 141010C00022000 C 10/10/14 22.0 0.40 0.70
SRPT 141010C00022500 C 10/10/14 22.5 0.25 0.55
SRPT 141010C00023000 C 10/10/14 23.0 0.20 0.45
SRPT 141010C00023500 C 10/10/14 23.5 0.15 0.40
SRPT 141010C00024000 C 10/10/14 24.0 0.00 0.40
SRPT 141010C00024500 C 10/10/14 24.5 0.00 0.35
SRPT 141010C00025000 C 10/10/14 25.0 0.00 0.35
SRPT 141010C00025500 C 10/10/14 25.5 0.00 0.25
SRPT 141010C00026000 C 10/10/14 26.0 0.00 0.30
SRPT 141010C00026500 C 10/10/14 26.5 0.00 0.30
SRPT 141010C00027000 C 10/10/14 27.0 0.00 0.25
SRPT 141010C00027500 C 10/10/14 27.5 0.00 0.25
SRPT 141010C00028000 C 10/10/14 28.0 0.00 0.25
SRPT 141010C00028500 C 10/10/14 28.5 0.00 0.25
SRPT 141010C00029000 C 10/10/14 29.0 0.00 0.25
SRPT 141010C00029500 C 10/10/14 29.5 0.00 0.25
SRPT 141010C00030000 C 10/10/14 30.0 0.00 0.25
SRPT 141010C00030500 C 10/10/14 30.5 0.00 0.25
SRPT 141010C00031000 C 10/10/14 31.0 0.00 0.25
SRPT 141010C00031500 C 10/10/14 31.5 0.00 0.25
SRPT 141010C00032000 C 10/10/14 32.0 0.00 0.25
SRPT 141010C00032500 C 10/10/14 32.5 0.00 0.25
SRPT 141010C00033000 C 10/10/14 33.0 0.00 0.25
SRPT 141010P00015000 P 10/10/14 15.0 0.00 0.25
SRPT 141010P00016000 P 10/10/14 16.0 0.00 0.25
SRPT 141010P00016500 P 10/10/14 16.5 0.00 0.25
SRPT 141010P00017000 P 10/10/14 17.0 0.00 0.25
SRPT 141010P00017500 P 10/10/14 17.5 0.00 0.25
SRPT 141010P00018000 P 10/10/14 18.0 0.00 0.25
SRPT 141010P00018500 P 10/10/14 18.5 0.00 0.30
SRPT 141010P00019000 P 10/10/14 19.0 0.00 0.40
SRPT 141010P00019500 P 10/10/14 19.5 0.15 0.50
SRPT 141010P00020000 P 10/10/14 20.0 0.25 0.70
SRPT 141010P00020500 P 10/10/14 20.5 0.45 0.80
SRPT 141010P00021000 P 10/10/14 21.0 0.70 1.10
SRPT 141010P00021500 P 10/10/14 21.5 1.00 1.35
SRPT 141010P00022000 P 10/10/14 22.0 1.30 1.60
SRPT 141010P00022500 P 10/10/14 22.5 1.65 1.95
SRPT 141010P00023000 P 10/10/14 23.0 2.00 2.40
SRPT 141010P00023500 P 10/10/14 23.5 2.45 2.80
SRPT 141010P00024000 P 10/10/14 24.0 2.85 3.30
SRPT 141010P00024500 P 10/10/14 24.5 3.30 3.70
SRPT 141010P00025000 P 10/10/14 25.0 3.70 4.10
SRPT 141010P00025500 P 10/10/14 25.5 3.90 5.00
SRPT 141010P00026000 P 10/10/14 26.0 4.10 5.60
SRPT 141010P00026500 P 10/10/14 26.5 4.20 6.70
SRPT 141010P00027000 P 10/10/14 27.0 4.70 7.20
SRPT 141010P00027500 P 10/10/14 27.5 5.10 7.70
SRPT 141010P00028000 P 10/10/14 28.0 5.60 8.20
SRPT 141010P00028500 P 10/10/14 28.5 6.00 8.70
SRPT 141010P00029000 P 10/10/14 29.0 6.50 9.20
SRPT 141010P00029500 P 10/10/14 29.5 7.00 9.70
SRPT 141010P00030000 P 10/10/14 30.0 7.50 10.20
SRPT 141010P00030500 P 10/10/14 30.5 8.00 10.70
SRPT 141010P00031000 P 10/10/14 31.0 8.50 11.20
SRPT 141010P00031500 P 10/10/14 31.5 9.00 11.70
SRPT 141010P00032000 P 10/10/14 32.0 9.50 12.20
SRPT 141010P00032500 P 10/10/14 32.5 10.00 12.00
SRPT 141010P00033000 P 10/10/14 33.0 10.50 13.20
SRPT 141018C00013000 C 10/18/14 13.0 6.70 9.50
SRPT 141018C00014000 C 10/18/14 14.0 5.70 8.50
SRPT 141018C00014500 C 10/18/14 14.5 5.20 8.00
SRPT 141018C00015000 C 10/18/14 15.0 4.70 7.50
SRPT 141018C00015500 C 10/18/14 15.5 4.20 7.00
SRPT 141018C00016000 C 10/18/14 16.0 3.70 6.50
SRPT 141018C00016500 C 10/18/14 16.5 4.20 5.00
SRPT 141018C00017000 C 10/18/14 17.0 3.80 4.50
SRPT 141018C00017500 C 10/18/14 17.5 3.50 4.10
SRPT 141018C00018000 C 10/18/14 18.0 2.95 3.60
SRPT 141018C00018500 C 10/18/14 18.5 2.65 3.20
SRPT 141018C00019000 C 10/18/14 19.0 2.25 2.75
SRPT 141018C00019500 C 10/18/14 19.5 1.90 2.40
SRPT 141018C00020000 C 10/18/14 20.0 1.55 2.05
SRPT 141018C00020500 C 10/18/14 20.5 1.20 1.75
SRPT 141018C00021000 C 10/18/14 21.0 0.95 1.55
SRPT 141018C00021500 C 10/18/14 21.5 0.75 1.30
SRPT 141018C00022000 C 10/18/14 22.0 0.65 1.10
SRPT 141018C00022500 C 10/18/14 22.5 0.50 0.80
SRPT 141018C00023000 C 10/18/14 23.0 0.40 0.60
SRPT 141018C00023500 C 10/18/14 23.5 0.25 0.70
SRPT 141018C00024000 C 10/18/14 24.0 0.10 0.50
SRPT 141018C00024500 C 10/18/14 24.5 0.05 0.60
SRPT 141018C00025000 C 10/18/14 25.0 0.10 0.50
SRPT 141018C00025500 C 10/18/14 25.5 0.00 0.50
SRPT 141018C00026000 C 10/18/14 26.0 0.05 0.55
SRPT 141018C00026500 C 10/18/14 26.5 0.00 0.50
SRPT 141018C00027000 C 10/18/14 27.0 0.00 0.50
SRPT 141018C00027500 C 10/18/14 27.5 0.00 0.50
SRPT 141018C00028000 C 10/18/14 28.0 0.00 0.40
SRPT 141018C00028500 C 10/18/14 28.5 0.00 0.40
SRPT 141018C00029000 C 10/18/14 29.0 0.00 0.45
SRPT 141018C00029500 C 10/18/14 29.5 0.00 0.40
SRPT 141018C00030000 C 10/18/14 30.0 0.00 0.40
SRPT 141018C00030500 C 10/18/14 30.5 0.00 0.40
SRPT 141018C00031000 C 10/18/14 31.0 0.00 0.40
SRPT 141018C00031500 C 10/18/14 31.5 0.00 0.40
SRPT 141018C00032000 C 10/18/14 32.0 0.00 0.40
SRPT 141018C00032500 C 10/18/14 32.5 0.00 0.40
SRPT 141018C00033000 C 10/18/14 33.0 0.00 0.40
SRPT 141018C00034000 C 10/18/14 34.0 0.00 0.40
SRPT 141018P00013000 P 10/18/14 13.0 0.00 0.40
SRPT 141018P00014000 P 10/18/14 14.0 0.00 0.40
SRPT 141018P00014500 P 10/18/14 14.5 0.00 0.40
SRPT 141018P00015000 P 10/18/14 15.0 0.00 0.40
SRPT 141018P00015500 P 10/18/14 15.5 0.00 0.40
SRPT 141018P00016000 P 10/18/14 16.0 0.00 0.40
SRPT 141018P00016500 P 10/18/14 16.5 0.00 0.50
SRPT 141018P00017000 P 10/18/14 17.0 0.00 0.45
SRPT 141018P00017500 P 10/18/14 17.5 0.00 0.50
SRPT 141018P00018000 P 10/18/14 18.0 0.00 0.50
SRPT 141018P00018500 P 10/18/14 18.5 0.00 0.60
SRPT 141018P00019000 P 10/18/14 19.0 0.25 0.60
SRPT 141018P00019500 P 10/18/14 19.5 0.25 0.85
SRPT 141018P00020000 P 10/18/14 20.0 0.60 1.00
SRPT 141018P00020500 P 10/18/14 20.5 0.70 1.20
SRPT 141018P00021000 P 10/18/14 21.0 1.05 1.50
SRPT 141018P00021500 P 10/18/14 21.5 1.25 1.80
SRPT 141018P00022000 P 10/18/14 22.0 1.60 2.15
SRPT 141018P00022500 P 10/18/14 22.5 1.90 2.40
SRPT 141018P00023000 P 10/18/14 23.0 2.25 2.80
SRPT 141018P00023500 P 10/18/14 23.5 2.65 3.30
SRPT 141018P00024000 P 10/18/14 24.0 3.00 3.60
SRPT 141018P00024500 P 10/18/14 24.5 3.40 4.00
SRPT 141018P00025000 P 10/18/14 25.0 3.90 4.40
SRPT 141018P00025500 P 10/18/14 25.5 4.30 5.00
SRPT 141018P00026000 P 10/18/14 26.0 4.80 5.40
SRPT 141018P00026500 P 10/18/14 26.5 5.30 5.90
SRPT 141018P00027000 P 10/18/14 27.0 5.70 6.40
SRPT 141018P00027500 P 10/18/14 27.5 5.90 7.10
SRPT 141018P00028000 P 10/18/14 28.0 5.80 7.60
SRPT 141018P00028500 P 10/18/14 28.5 6.10 8.90
SRPT 141018P00029000 P 10/18/14 29.0 6.60 9.40
SRPT 141018P00029500 P 10/18/14 29.5 7.10 9.90
SRPT 141018P00030000 P 10/18/14 30.0 7.60 10.40
SRPT 141018P00030500 P 10/18/14 30.5 8.20 10.00
SRPT 141018P00031000 P 10/18/14 31.0 8.70 10.60
SRPT 141018P00031500 P 10/18/14 31.5 9.20 11.20
SRPT 141018P00032000 P 10/18/14 32.0 9.70 11.60
SRPT 141018P00032500 P 10/18/14 32.5 10.00 12.20
SRPT 141018P00033000 P 10/18/14 33.0 10.40 12.50
SRPT 141018P00034000 P 10/18/14 34.0 11.40 13.50
SRPT 141024C00015000 C 10/24/14 15.0 5.60 7.30
SRPT 141024C00015500 C 10/24/14 15.5 5.10 6.90
SRPT 141024C00016000 C 10/24/14 16.0 4.90 5.50
SRPT 141024C00016500 C 10/24/14 16.5 4.30 5.10
SRPT 141024C00017000 C 10/24/14 17.0 3.90 4.60
SRPT 141024C00017500 C 10/24/14 17.5 3.50 4.20
SRPT 141024C00018000 C 10/24/14 18.0 3.00 3.80
SRPT 141024C00018500 C 10/24/14 18.5 2.70 3.40
SRPT 141024C00019000 C 10/24/14 19.0 2.35 3.00
SRPT 141024C00019500 C 10/24/14 19.5 2.00 2.60
SRPT 141024C00020000 C 10/24/14 20.0 1.70 2.30
SRPT 141024C00020500 C 10/24/14 20.5 1.45 2.00
SRPT 141024C00021000 C 10/24/14 21.0 1.25 1.80
SRPT 141024C00021500 C 10/24/14 21.5 1.05 1.55
SRPT 141024C00022000 C 10/24/14 22.0 0.90 1.45
SRPT 141024C00022500 C 10/24/14 22.5 0.70 1.25
SRPT 141024C00023000 C 10/24/14 23.0 0.60 1.15
SRPT 141024C00023500 C 10/24/14 23.5 0.45 1.00
SRPT 141024C00024000 C 10/24/14 24.0 0.40 0.85
SRPT 141024C00024500 C 10/24/14 24.5 0.15 0.85
SRPT 141024C00025000 C 10/24/14 25.0 0.10 0.75
SRPT 141024C00025500 C 10/24/14 25.5 0.00 0.60
SRPT 141024C00026000 C 10/24/14 26.0 0.00 0.60
SRPT 141024C00026500 C 10/24/14 26.5 0.00 0.60
SRPT 141024C00027000 C 10/24/14 27.0 0.10 0.55
SRPT 141024C00027500 C 10/24/14 27.5 0.05 0.50
SRPT 141024C00028000 C 10/24/14 28.0 0.00 0.50
SRPT 141024C00028500 C 10/24/14 28.5 0.00 0.50
SRPT 141024C00029000 C 10/24/14 29.0 0.00 0.50
SRPT 141024C00029500 C 10/24/14 29.5 0.00 0.50
SRPT 141024C00030000 C 10/24/14 30.0 0.00 0.50
SRPT 141024C00030500 C 10/24/14 30.5 0.00 0.45
SRPT 141024C00031000 C 10/24/14 31.0 0.00 0.45
SRPT 141024C00031500 C 10/24/14 31.5 0.00 0.45
SRPT 141024C00032000 C 10/24/14 32.0 0.00 0.45
SRPT 141024C00032500 C 10/24/14 32.5 0.00 0.45
SRPT 141024C00033000 C 10/24/14 33.0 0.00 0.45
SRPT 141024P00015000 P 10/24/14 15.0 0.00 0.45
SRPT 141024P00015500 P 10/24/14 15.5 0.00 0.45
SRPT 141024P00016000 P 10/24/14 16.0 0.00 0.45
SRPT 141024P00016500 P 10/24/14 16.5 0.00 0.50
SRPT 141024P00017000 P 10/24/14 17.0 0.00 0.50
SRPT 141024P00017500 P 10/24/14 17.5 0.00 0.70
SRPT 141024P00018000 P 10/24/14 18.0 0.05 0.80
SRPT 141024P00018500 P 10/24/14 18.5 0.15 0.85
SRPT 141024P00019000 P 10/24/14 19.0 0.25 1.00
SRPT 141024P00019500 P 10/24/14 19.5 0.50 1.20
SRPT 141024P00020000 P 10/24/14 20.0 0.65 1.30
SRPT 141024P00020500 P 10/24/14 20.5 0.90 1.60
SRPT 141024P00021000 P 10/24/14 21.0 1.15 1.80
SRPT 141024P00021500 P 10/24/14 21.5 1.45 2.10
SRPT 141024P00022000 P 10/24/14 22.0 1.85 2.35
SRPT 141024P00022500 P 10/24/14 22.5 2.15 2.70
SRPT 141024P00023000 P 10/24/14 23.0 2.50 3.10
SRPT 141024P00023500 P 10/24/14 23.5 2.85 3.50
SRPT 141024P00024000 P 10/24/14 24.0 3.30 3.90
SRPT 141024P00024500 P 10/24/14 24.5 3.60 4.20
SRPT 141024P00025000 P 10/24/14 25.0 4.00 4.60
SRPT 141024P00025500 P 10/24/14 25.5 4.40 5.10
SRPT 141024P00026000 P 10/24/14 26.0 4.90 5.60
SRPT 141024P00026500 P 10/24/14 26.5 5.30 6.00
SRPT 141024P00027000 P 10/24/14 27.0 5.90 6.40
SRPT 141024P00027500 P 10/24/14 27.5 6.30 6.90
SRPT 141024P00028000 P 10/24/14 28.0 6.80 7.40
SRPT 141024P00028500 P 10/24/14 28.5 7.20 7.90
SRPT 141024P00029000 P 10/24/14 29.0 7.40 8.40
SRPT 141024P00029500 P 10/24/14 29.5 7.50 9.10
SRPT 141024P00030000 P 10/24/14 30.0 7.80 9.60
SRPT 141024P00030500 P 10/24/14 30.5 8.30 10.10
SRPT 141024P00031000 P 10/24/14 31.0 8.80 10.60
SRPT 141024P00031500 P 10/24/14 31.5 9.30 11.10
SRPT 141024P00032000 P 10/24/14 32.0 9.80 11.50
SRPT 141024P00032500 P 10/24/14 32.5 10.00 12.10
SRPT 141024P00033000 P 10/24/14 33.0 10.50 12.50
SRPT 141031C00015000 C 10/31/14 15.0 4.70 7.40
SRPT 141031C00016000 C 10/31/14 16.0 3.90 6.40
SRPT 141031C00017000 C 10/31/14 17.0 3.10 5.50
SRPT 141031C00017500 C 10/31/14 17.5 2.50 5.00
SRPT 141031C00018000 C 10/31/14 18.0 2.10 4.60
SRPT 141031C00018500 C 10/31/14 18.5 2.75 4.20
SRPT 141031C00019000 C 10/31/14 19.0 1.50 3.90
SRPT 141031C00019500 C 10/31/14 19.5 2.10 3.50
SRPT 141031C00020000 C 10/31/14 20.0 1.80 3.10
SRPT 141031C00020500 C 10/31/14 20.5 1.55 2.85
SRPT 141031C00021000 C 10/31/14 21.0 0.10 4.70
SRPT 141031C00021500 C 10/31/14 21.5 0.05 4.20
SRPT 141031C00022000 C 10/31/14 22.0 0.05 4.00
SRPT 141031C00022500 C 10/31/14 22.5 0.70 2.35
SRPT 141031C00023000 C 10/31/14 23.0 0.05 3.60
SRPT 141031C00023500 C 10/31/14 23.5 0.05 2.10
SRPT 141031C00024000 C 10/31/14 24.0 0.05 3.30
SRPT 141031C00024500 C 10/31/14 24.5 0.05 1.65
SRPT 141031C00025000 C 10/31/14 25.0 0.05 1.15
SRPT 141031C00025500 C 10/31/14 25.5 0.05 2.90
SRPT 141031C00026000 C 10/31/14 26.0 0.05 2.85
SRPT 141031C00026500 C 10/31/14 26.5 0.00 2.75
SRPT 141031C00027000 C 10/31/14 27.0 0.00 2.70
SRPT 141031C00027500 C 10/31/14 27.5 0.00 2.60
SRPT 141031C00028000 C 10/31/14 28.0 0.00 2.60
SRPT 141031C00028500 C 10/31/14 28.5 0.00 2.50
SRPT 141031C00029000 C 10/31/14 29.0 0.00 2.50
SRPT 141031C00029500 C 10/31/14 29.5 0.00 2.45
SRPT 141031C00030000 C 10/31/14 30.0 0.00 1.55
SRPT 141031C00030500 C 10/31/14 30.5 0.00 2.40
SRPT 141031C00031000 C 10/31/14 31.0 0.00 2.35
SRPT 141031C00031500 C 10/31/14 31.5 0.00 2.35
SRPT 141031C00032000 C 10/31/14 32.0 0.00 0.60
SRPT 141031C00032500 C 10/31/14 32.5 0.00 0.50
SRPT 141031C00033000 C 10/31/14 33.0 0.00 2.25
SRPT 141031P00015000 P 10/31/14 15.0 0.00 0.50
SRPT 141031P00016000 P 10/31/14 16.0 0.00 0.55
SRPT 141031P00017000 P 10/31/14 17.0 0.00 2.55
SRPT 141031P00017500 P 10/31/14 17.5 0.10 2.65
SRPT 141031P00018000 P 10/31/14 18.0 0.20 2.85
SRPT 141031P00018500 P 10/31/14 18.5 0.30 3.00
SRPT 141031P00019000 P 10/31/14 19.0 0.40 3.20
SRPT 141031P00019500 P 10/31/14 19.5 0.55 3.40
SRPT 141031P00020000 P 10/31/14 20.0 0.75 2.05
SRPT 141031P00020500 P 10/31/14 20.5 0.95 2.50
SRPT 141031P00021000 P 10/31/14 21.0 0.05 4.10
SRPT 141031P00021500 P 10/31/14 21.5 0.10 4.40
SRPT 141031P00022000 P 10/31/14 22.0 1.65 4.60
SRPT 141031P00022500 P 10/31/14 22.5 1.80 4.50
SRPT 141031P00023000 P 10/31/14 23.0 2.15 4.70
SRPT 141031P00023500 P 10/31/14 23.5 2.50 5.10
SRPT 141031P00024000 P 10/31/14 24.0 2.80 5.40
SRPT 141031P00024500 P 10/31/14 24.5 3.20 5.80
SRPT 141031P00025000 P 10/31/14 25.0 3.60 6.10
SRPT 141031P00025500 P 10/31/14 25.5 4.00 6.40
SRPT 141031P00026000 P 10/31/14 26.0 4.40 6.90
SRPT 141031P00026500 P 10/31/14 26.5 3.70 7.60
SRPT 141031P00027000 P 10/31/14 27.0 4.10 7.70
SRPT 141031P00027500 P 10/31/14 27.5 4.80 8.00
SRPT 141031P00028000 P 10/31/14 28.0 5.10 8.60
SRPT 141031P00028500 P 10/31/14 28.5 5.50 9.00
SRPT 141031P00029000 P 10/31/14 29.0 6.20 9.40
SRPT 141031P00029500 P 10/31/14 29.5 6.60 10.10
SRPT 141031P00030000 P 10/31/14 30.0 7.00 10.70
SRPT 141031P00030500 P 10/31/14 30.5 7.50 11.20
SRPT 141031P00031000 P 10/31/14 31.0 8.00 11.60
SRPT 141031P00031500 P 10/31/14 31.5 8.60 12.10
SRPT 141031P00032000 P 10/31/14 32.0 9.10 12.50
SRPT 141031P00032500 P 10/31/14 32.5 9.40 13.00
SRPT 141031P00033000 P 10/31/14 33.0 9.90 13.50
SRPT 141107C00012000 C 11/07/14 12.0 7.50 10.30
SRPT 141107C00013000 C 11/07/14 13.0 6.60 9.30
SRPT 141107C00014000 C 11/07/14 14.0 5.60 8.40
SRPT 141107C00014500 C 11/07/14 14.5 5.20 7.90
SRPT 141107C00015000 C 11/07/14 15.0 4.70 7.40
SRPT 141107C00015500 C 11/07/14 15.5 4.20 7.00
SRPT 141107C00016000 C 11/07/14 16.0 3.80 6.50
SRPT 141107C00016500 C 11/07/14 16.5 3.80 6.10
SRPT 141107C00017000 C 11/07/14 17.0 3.10 5.60
SRPT 141107C00017500 C 11/07/14 17.5 2.65 5.20
SRPT 141107C00018000 C 11/07/14 18.0 2.30 4.80
SRPT 141107C00018500 C 11/07/14 18.5 2.90 4.40
SRPT 141107C00019000 C 11/07/14 19.0 1.60 4.10
SRPT 141107C00019500 C 11/07/14 19.5 1.35 3.70
SRPT 141107C00020000 C 11/07/14 20.0 0.90 3.40
SRPT 141107C00020500 C 11/07/14 20.5 0.60 3.10
SRPT 141107C00021000 C 11/07/14 21.0 0.20 2.85
SRPT 141107C00021500 C 11/07/14 21.5 0.05 2.45
SRPT 141107C00022000 C 11/07/14 22.0 0.05 2.95
SRPT 141107C00022500 C 11/07/14 22.5 0.05 4.20
SRPT 141107C00023000 C 11/07/14 23.0 0.20 1.85
SRPT 141107C00023500 C 11/07/14 23.5 0.05 1.70
SRPT 141107C00024000 C 11/07/14 24.0 0.05 1.55
SRPT 141107C00024500 C 11/07/14 24.5 0.05 1.40
SRPT 141107C00025000 C 11/07/14 25.0 0.05 1.20
SRPT 141107C00025500 C 11/07/14 25.5 0.05 1.15
SRPT 141107C00026000 C 11/07/14 26.0 0.05 3.20
SRPT 141107C00026500 C 11/07/14 26.5 0.05 3.10
SRPT 141107C00027000 C 11/07/14 27.0 0.05 1.90
SRPT 141107C00027500 C 11/07/14 27.5 0.05 1.40
SRPT 141107C00028000 C 11/07/14 28.0 0.10 0.90
SRPT 141107C00028500 C 11/07/14 28.5 0.00 1.55
SRPT 141107C00029000 C 11/07/14 29.0 0.00 2.90
SRPT 141107C00029500 C 11/07/14 29.5 0.00 1.90
SRPT 141107C00030000 C 11/07/14 30.0 0.00 2.60
SRPT 141107C00030500 C 11/07/14 30.5 0.05 2.60
SRPT 141107C00031000 C 11/07/14 31.0 0.00 2.60
SRPT 141107C00031500 C 11/07/14 31.5 0.00 2.60
SRPT 141107C00032000 C 11/07/14 32.0 0.00 0.60
SRPT 141107C00032500 C 11/07/14 32.5 0.00 0.80
SRPT 141107P00012000 P 11/07/14 12.0 0.00 0.55
SRPT 141107P00013000 P 11/07/14 13.0 0.00 0.50
SRPT 141107P00014000 P 11/07/14 14.0 0.00 0.50
SRPT 141107P00014500 P 11/07/14 14.5 0.00 0.50
SRPT 141107P00015000 P 11/07/14 15.0 0.00 0.50
SRPT 141107P00015500 P 11/07/14 15.5 0.00 0.75
SRPT 141107P00016000 P 11/07/14 16.0 0.00 0.80
SRPT 141107P00016500 P 11/07/14 16.5 0.00 2.70
SRPT 141107P00017000 P 11/07/14 17.0 0.05 2.80
SRPT 141107P00017500 P 11/07/14 17.5 0.05 1.10
SRPT 141107P00018000 P 11/07/14 18.0 0.05 1.35
SRPT 141107P00018500 P 11/07/14 18.5 0.05 3.40
SRPT 141107P00019000 P 11/07/14 19.0 0.05 3.60
SRPT 141107P00019500 P 11/07/14 19.5 0.05 3.80
SRPT 141107P00020000 P 11/07/14 20.0 0.05 2.05
SRPT 141107P00020500 P 11/07/14 20.5 0.05 4.30
SRPT 141107P00021000 P 11/07/14 21.0 0.05 4.50
SRPT 141107P00021500 P 11/07/14 21.5 0.10 4.50
SRPT 141107P00022000 P 11/07/14 22.0 0.30 4.60
SRPT 141107P00022500 P 11/07/14 22.5 2.10 3.40
SRPT 141107P00023000 P 11/07/14 23.0 2.40 3.70
SRPT 141107P00023500 P 11/07/14 23.5 2.70 5.30
SRPT 141107P00024000 P 11/07/14 24.0 3.10 4.60
SRPT 141107P00024500 P 11/07/14 24.5 3.50 5.00
SRPT 141107P00025000 P 11/07/14 25.0 3.80 6.30
SRPT 141107P00025500 P 11/07/14 25.5 4.20 6.80
SRPT 141107P00026000 P 11/07/14 26.0 4.60 7.10
SRPT 141107P00026500 P 11/07/14 26.5 3.70 7.60
SRPT 141107P00027000 P 11/07/14 27.0 4.30 8.20
SRPT 141107P00027500 P 11/07/14 27.5 5.30 8.40
SRPT 141107P00028000 P 11/07/14 28.0 5.10 8.80
SRPT 141107P00028500 P 11/07/14 28.5 5.60 9.50
SRPT 141107P00029000 P 11/07/14 29.0 6.10 9.70
SRPT 141107P00029500 P 11/07/14 29.5 6.50 10.40
SRPT 141107P00030000 P 11/07/14 30.0 7.10 10.90
SRPT 141107P00030500 P 11/07/14 30.5 7.60 11.30
SRPT 141107P00031000 P 11/07/14 31.0 8.20 11.80
SRPT 141107P00031500 P 11/07/14 31.5 8.50 12.30
SRPT 141107P00032000 P 11/07/14 32.0 9.00 12.80
SRPT 141107P00032500 P 11/07/14 32.5 10.00 12.90
SRPT 141122C00011000 C 11/22/14 11.0 9.60 11.80
SRPT 141122C00013000 C 11/22/14 13.0 6.80 9.60
SRPT 141122C00014000 C 11/22/14 14.0 6.90 7.70
SRPT 141122C00015000 C 11/22/14 15.0 6.10 6.70
SRPT 141122C00016000 C 11/22/14 16.0 5.20 5.90
SRPT 141122C00017000 C 11/22/14 17.0 4.40 5.10
SRPT 141122C00018000 C 11/22/14 18.0 3.70 4.30
SRPT 141122C00019000 C 11/22/14 19.0 3.10 3.70
SRPT 141122C00020000 C 11/22/14 20.0 2.65 3.10
SRPT 141122C00021000 C 11/22/14 21.0 2.20 2.60
SRPT 141122C00022000 C 11/22/14 22.0 1.75 2.20
SRPT 141122C00023000 C 11/22/14 23.0 1.45 1.90
SRPT 141122C00024000 C 11/22/14 24.0 1.20 1.60
SRPT 141122C00025000 C 11/22/14 25.0 1.05 1.25
SRPT 141122C00026000 C 11/22/14 26.0 0.80 1.20
SRPT 141122C00027000 C 11/22/14 27.0 0.70 1.05
SRPT 141122C00028000 C 11/22/14 28.0 0.55 0.95
SRPT 141122C00029000 C 11/22/14 29.0 0.45 0.85
SRPT 141122C00030000 C 11/22/14 30.0 0.35 0.80
SRPT 141122C00031000 C 11/22/14 31.0 0.30 0.45
SRPT 141122C00032000 C 11/22/14 32.0 0.20 0.45
SRPT 141122C00033000 C 11/22/14 33.0 0.15 0.50
SRPT 141122C00034000 C 11/22/14 34.0 0.10 0.55
SRPT 141122C00035000 C 11/22/14 35.0 0.05 0.40
SRPT 141122C00036000 C 11/22/14 36.0 0.00 0.50
SRPT 141122C00037000 C 11/22/14 37.0 0.00 0.50
SRPT 141122C00038000 C 11/22/14 38.0 0.00 0.45
SRPT 141122C00039000 C 11/22/14 39.0 0.00 0.45
SRPT 141122C00040000 C 11/22/14 40.0 0.00 0.40
SRPT 141122C00041000 C 11/22/14 41.0 0.00 0.40
SRPT 141122C00042000 C 11/22/14 42.0 0.00 0.40
SRPT 141122C00043000 C 11/22/14 43.0 0.00 0.40
SRPT 141122C00044000 C 11/22/14 44.0 0.00 0.35
SRPT 141122C00045000 C 11/22/14 45.0 0.00 0.35
SRPT 141122C00046000 C 11/22/14 46.0 0.00 0.35
SRPT 141122C00047000 C 11/22/14 47.0 0.00 0.35
SRPT 141122C00048000 C 11/22/14 48.0 0.00 0.35
SRPT 141122C00049000 C 11/22/14 49.0 0.00 0.35
SRPT 141122C00050000 C 11/22/14 50.0 0.00 0.35
SRPT 141122C00055000 C 11/22/14 55.0 0.00 0.10
SRPT 141122P00011000 P 11/22/14 11.0 0.00 0.30
SRPT 141122P00013000 P 11/22/14 13.0 0.05 0.40
SRPT 141122P00014000 P 11/22/14 14.0 0.00 0.45
SRPT 141122P00015000 P 11/22/14 15.0 0.05 0.50
SRPT 141122P00016000 P 11/22/14 16.0 0.20 0.65
SRPT 141122P00017000 P 11/22/14 17.0 0.45 0.90
SRPT 141122P00018000 P 11/22/14 18.0 0.80 1.20
SRPT 141122P00019000 P 11/22/14 19.0 1.20 1.55
SRPT 141122P00020000 P 11/22/14 20.0 1.70 2.05
SRPT 141122P00021000 P 11/22/14 21.0 2.20 2.50
SRPT 141122P00022000 P 11/22/14 22.0 2.80 3.30
SRPT 141122P00023000 P 11/22/14 23.0 3.40 3.90
SRPT 141122P00024000 P 11/22/14 24.0 4.10 4.70
SRPT 141122P00025000 P 11/22/14 25.0 4.90 5.50
SRPT 141122P00026000 P 11/22/14 26.0 5.70 6.30
SRPT 141122P00027000 P 11/22/14 27.0 6.50 7.20
SRPT 141122P00028000 P 11/22/14 28.0 7.40 8.10
SRPT 141122P00029000 P 11/22/14 29.0 8.30 8.80
SRPT 141122P00030000 P 11/22/14 30.0 9.20 9.70
SRPT 141122P00031000 P 11/22/14 31.0 10.10 10.60
SRPT 141122P00032000 P 11/22/14 32.0 11.00 11.60
SRPT 141122P00033000 P 11/22/14 33.0 12.00 12.60
SRPT 141122P00034000 P 11/22/14 34.0 12.90 13.50
SRPT 141122P00035000 P 11/22/14 35.0 13.80 14.50
SRPT 141122P00036000 P 11/22/14 36.0 14.90 15.40
SRPT 141122P00037000 P 11/22/14 37.0 15.80 16.40
SRPT 141122P00038000 P 11/22/14 38.0 16.80 17.40
SRPT 141122P00039000 P 11/22/14 39.0 17.80 18.40
SRPT 141122P00040000 P 11/22/14 40.0 17.40 20.50
SRPT 141122P00041000 P 11/22/14 41.0 18.30 21.40
SRPT 141122P00042000 P 11/22/14 42.0 19.30 21.60
SRPT 141122P00043000 P 11/22/14 43.0 21.20 22.50
SRPT 141122P00044000 P 11/22/14 44.0 21.10 24.40
SRPT 141122P00045000 P 11/22/14 45.0 22.10 25.40
SRPT 141122P00046000 P 11/22/14 46.0 23.10 26.40
SRPT 141122P00047000 P 11/22/14 47.0 24.10 27.40
SRPT 141122P00048000 P 11/22/14 48.0 25.10 28.40
SRPT 141122P00049000 P 11/22/14 49.0 26.10 29.40
SRPT 141122P00050000 P 11/22/14 50.0 27.10 30.40
SRPT 141122P00055000 P 11/22/14 55.0 32.10 35.40
SRPT 150117C00003000 C 01/17/15 3.0 16.50 20.20
SRPT 150117C00005000 C 01/17/15 5.0 14.70 18.20
SRPT 150117C00008000 C 01/17/15 8.0 11.70 15.20
SRPT 150117C00010000 C 01/17/15 10.0 9.80 13.40
SRPT 150117C00011000 C 01/17/15 11.0 10.00 10.70
SRPT 150117C00012000 C 01/17/15 12.0 9.10 9.80
SRPT 150117C00013000 C 01/17/15 13.0 8.30 9.00
SRPT 150117C00014000 C 01/17/15 14.0 7.50 8.20
SRPT 150117C00015000 C 01/17/15 15.0 6.80 7.40
SRPT 150117C00016000 C 01/17/15 16.0 6.10 6.80
SRPT 150117C00018000 C 01/17/15 18.0 5.00 5.60
SRPT 150117C00019000 C 01/17/15 19.0 4.50 5.10
SRPT 150117C00020000 C 01/17/15 20.0 4.40 4.70
SRPT 150117C00021000 C 01/17/15 21.0 3.60 4.20
SRPT 150117C00023000 C 01/17/15 23.0 3.00 3.50
SRPT 150117C00024000 C 01/17/15 24.0 2.65 3.30
SRPT 150117C00025000 C 01/17/15 25.0 2.45 2.90
SRPT 150117C00026000 C 01/17/15 26.0 2.25 2.80
SRPT 150117C00027000 C 01/17/15 27.0 2.00 2.40
SRPT 150117C00028000 C 01/17/15 28.0 1.85 2.40
SRPT 150117C00029000 C 01/17/15 29.0 1.65 2.20
SRPT 150117C00030000 C 01/17/15 30.0 1.50 2.10
SRPT 150117C00031000 C 01/17/15 31.0 1.35 1.95
SRPT 150117C00032000 C 01/17/15 32.0 1.25 1.80
SRPT 150117C00033000 C 01/17/15 33.0 1.10 1.65
SRPT 150117C00034000 C 01/17/15 34.0 1.00 1.55
SRPT 150117C00035000 C 01/17/15 35.0 0.90 1.40
SRPT 150117C00036000 C 01/17/15 36.0 0.80 1.35
SRPT 150117C00037000 C 01/17/15 37.0 0.75 1.35
SRPT 150117C00038000 C 01/17/15 38.0 0.60 1.00
SRPT 150117C00039000 C 01/17/15 39.0 0.65 0.90
SRPT 150117C00040000 C 01/17/15 40.0 0.60 0.70
SRPT 150117C00041000 C 01/17/15 41.0 0.50 0.90
SRPT 150117C00042000 C 01/17/15 42.0 0.45 0.95
SRPT 150117C00043000 C 01/17/15 43.0 0.40 0.90
SRPT 150117C00044000 C 01/17/15 44.0 0.35 0.85
SRPT 150117C00045000 C 01/17/15 45.0 0.30 0.65
SRPT 150117C00046000 C 01/17/15 46.0 0.30 0.75
SRPT 150117C00047000 C 01/17/15 47.0 0.20 0.70
SRPT 150117C00048000 C 01/17/15 48.0 0.20 0.70
SRPT 150117C00049000 C 01/17/15 49.0 0.15 0.65
SRPT 150117C00050000 C 01/17/15 50.0 0.10 0.65
SRPT 150117C00055000 C 01/17/15 55.0 0.05 0.55
SRPT 150117C00060000 C 01/17/15 60.0 0.15 0.50
SRPT 150117C00065000 C 01/17/15 65.0 0.00 0.50
SRPT 150117C00070000 C 01/17/15 70.0 0.10 0.50
SRPT 150117C00075000 C 01/17/15 75.0 0.00 0.45
SRPT 150117C00080000 C 01/17/15 80.0 0.00 0.45
SRPT 150117P00003000 P 01/17/15 3.0 0.00 0.40
SRPT 150117P00005000 P 01/17/15 5.0 0.00 0.40
SRPT 150117P00008000 P 01/17/15 8.0 0.00 0.50
SRPT 150117P00010000 P 01/17/15 10.0 0.00 0.40
SRPT 150117P00011000 P 01/17/15 11.0 0.00 0.70
SRPT 150117P00012000 P 01/17/15 12.0 0.20 0.70
SRPT 150117P00013000 P 01/17/15 13.0 0.40 0.85
SRPT 150117P00014000 P 01/17/15 14.0 0.60 1.10
SRPT 150117P00015000 P 01/17/15 15.0 0.70 1.40
SRPT 150117P00016000 P 01/17/15 16.0 1.10 1.70
SRPT 150117P00018000 P 01/17/15 18.0 1.95 2.40
SRPT 150117P00019000 P 01/17/15 19.0 2.40 3.10
SRPT 150117P00020000 P 01/17/15 20.0 3.20 3.60
SRPT 150117P00021000 P 01/17/15 21.0 3.70 4.20
SRPT 150117P00023000 P 01/17/15 23.0 5.00 5.60
SRPT 150117P00024000 P 01/17/15 24.0 5.70 6.20
SRPT 150117P00025000 P 01/17/15 25.0 6.40 7.00
SRPT 150117P00026000 P 01/17/15 26.0 7.20 7.70
SRPT 150117P00027000 P 01/17/15 27.0 8.00 8.60
SRPT 150117P00028000 P 01/17/15 28.0 8.70 9.30
SRPT 150117P00029000 P 01/17/15 29.0 9.60 10.20
SRPT 150117P00030000 P 01/17/15 30.0 10.40 11.10
SRPT 150117P00031000 P 01/17/15 31.0 11.20 11.90
SRPT 150117P00032000 P 01/17/15 32.0 12.10 12.80
SRPT 150117P00033000 P 01/17/15 33.0 13.00 13.70
SRPT 150117P00034000 P 01/17/15 34.0 13.90 14.60
SRPT 150117P00035000 P 01/17/15 35.0 14.80 15.50
SRPT 150117P00036000 P 01/17/15 36.0 15.70 16.20
SRPT 150117P00037000 P 01/17/15 37.0 16.60 17.30
SRPT 150117P00038000 P 01/17/15 38.0 17.50 18.20
SRPT 150117P00039000 P 01/17/15 39.0 18.40 19.20
SRPT 150117P00040000 P 01/17/15 40.0 19.40 20.10
SRPT 150117P00041000 P 01/17/15 41.0 20.30 20.90
SRPT 150117P00042000 P 01/17/15 42.0 21.30 22.00
SRPT 150117P00043000 P 01/17/15 43.0 22.20 22.80
SRPT 150117P00044000 P 01/17/15 44.0 23.20 23.90
SRPT 150117P00045000 P 01/17/15 45.0 24.10 24.80
SRPT 150117P00046000 P 01/17/15 46.0 25.10 25.80
SRPT 150117P00047000 P 01/17/15 47.0 26.10 26.70
SRPT 150117P00048000 P 01/17/15 48.0 27.00 27.70
SRPT 150117P00049000 P 01/17/15 49.0 28.00 28.70
SRPT 150117P00050000 P 01/17/15 50.0 28.90 29.60
SRPT 150117P00055000 P 01/17/15 55.0 33.80 34.50
SRPT 150117P00060000 P 01/17/15 60.0 38.20 40.50
SRPT 150117P00065000 P 01/17/15 65.0 43.50 45.10
SRPT 150117P00070000 P 01/17/15 70.0 47.10 50.50
SRPT 150117P00075000 P 01/17/15 75.0 51.90 55.40
SRPT 150117P00080000 P 01/17/15 80.0 56.90 60.40
SRPT 150220C00011000 C 02/20/15 11.0 10.10 10.90
SRPT 150220C00013000 C 02/20/15 13.0 8.50 9.20
SRPT 150220C00014000 C 02/20/15 14.0 7.70 8.50
SRPT 150220C00015000 C 02/20/15 15.0 7.00 7.80
SRPT 150220C00016000 C 02/20/15 16.0 6.40 7.10
SRPT 150220C00017000 C 02/20/15 17.0 5.80 6.60
SRPT 150220C00018000 C 02/20/15 18.0 5.30 6.00
SRPT 150220C00019000 C 02/20/15 19.0 4.80 5.60
SRPT 150220C00020000 C 02/20/15 20.0 4.40 5.20
SRPT 150220C00021000 C 02/20/15 21.0 4.00 4.80
SRPT 150220C00022000 C 02/20/15 22.0 3.60 4.40
SRPT 150220C00023000 C 02/20/15 23.0 3.30 4.10
SRPT 150220C00024000 C 02/20/15 24.0 3.00 3.80
SRPT 150220C00025000 C 02/20/15 25.0 2.85 3.70
SRPT 150220C00026000 C 02/20/15 26.0 2.60 3.40
SRPT 150220C00027000 C 02/20/15 27.0 2.35 3.20
SRPT 150220C00028000 C 02/20/15 28.0 2.40 2.85
SRPT 150220C00029000 C 02/20/15 29.0 1.95 2.65
SRPT 150220C00030000 C 02/20/15 30.0 1.85 2.50
SRPT 150220C00031000 C 02/20/15 31.0 1.70 2.30
SRPT 150220C00032000 C 02/20/15 32.0 1.55 2.10
SRPT 150220C00033000 C 02/20/15 33.0 1.40 2.05
SRPT 150220C00034000 C 02/20/15 34.0 1.25 1.90
SRPT 150220C00035000 C 02/20/15 35.0 1.15 1.80
SRPT 150220C00036000 C 02/20/15 36.0 1.05 1.70
SRPT 150220C00037000 C 02/20/15 37.0 0.95 1.60
SRPT 150220C00038000 C 02/20/15 38.0 0.85 1.50
SRPT 150220C00039000 C 02/20/15 39.0 0.75 1.50
SRPT 150220C00040000 C 02/20/15 40.0 0.65 1.40
SRPT 150220C00041000 C 02/20/15 41.0 0.60 1.35
SRPT 150220C00042000 C 02/20/15 42.0 0.50 1.25
SRPT 150220C00043000 C 02/20/15 43.0 0.45 1.20
SRPT 150220C00044000 C 02/20/15 44.0 0.40 1.25
SRPT 150220C00045000 C 02/20/15 45.0 0.35 1.20
SRPT 150220C00046000 C 02/20/15 46.0 0.30 1.15
SRPT 150220C00047000 C 02/20/15 47.0 0.25 1.10
SRPT 150220C00048000 C 02/20/15 48.0 0.35 1.05
SRPT 150220P00011000 P 02/20/15 11.0 0.00 0.75
SRPT 150220P00013000 P 02/20/15 13.0 0.30 1.15
SRPT 150220P00014000 P 02/20/15 14.0 0.75 1.40
SRPT 150220P00015000 P 02/20/15 15.0 0.85 1.70
SRPT 150220P00016000 P 02/20/15 16.0 1.25 2.10
SRPT 150220P00017000 P 02/20/15 17.0 1.65 2.50
SRPT 150220P00018000 P 02/20/15 18.0 2.20 3.00
SRPT 150220P00019000 P 02/20/15 19.0 2.75 3.50
SRPT 150220P00020000 P 02/20/15 20.0 3.40 4.10
SRPT 150220P00021000 P 02/20/15 21.0 4.00 4.70
SRPT 150220P00022000 P 02/20/15 22.0 4.60 5.40
SRPT 150220P00023000 P 02/20/15 23.0 5.30 6.10
SRPT 150220P00024000 P 02/20/15 24.0 6.00 6.80
SRPT 150220P00025000 P 02/20/15 25.0 6.90 7.50
SRPT 150220P00026000 P 02/20/15 26.0 7.60 8.30
SRPT 150220P00027000 P 02/20/15 27.0 8.40 9.10
SRPT 150220P00028000 P 02/20/15 28.0 9.10 9.90
SRPT 150220P00029000 P 02/20/15 29.0 10.00 10.70
SRPT 150220P00030000 P 02/20/15 30.0 10.70 11.50
SRPT 150220P00031000 P 02/20/15 31.0 11.70 12.40
SRPT 150220P00032000 P 02/20/15 32.0 12.50 13.20
SRPT 150220P00033000 P 02/20/15 33.0 13.40 14.10
SRPT 150220P00034000 P 02/20/15 34.0 14.20 14.80
SRPT 150220P00035000 P 02/20/15 35.0 15.10 15.70
SRPT 150220P00036000 P 02/20/15 36.0 16.00 16.60
SRPT 150220P00037000 P 02/20/15 37.0 16.90 17.50
SRPT 150220P00038000 P 02/20/15 38.0 17.80 18.50
SRPT 150220P00039000 P 02/20/15 39.0 18.70 19.30
SRPT 150220P00040000 P 02/20/15 40.0 19.60 20.30
SRPT 150220P00041000 P 02/20/15 41.0 20.60 21.20
SRPT 150220P00042000 P 02/20/15 42.0 21.50 22.30
SRPT 150220P00043000 P 02/20/15 43.0 22.40 23.10
SRPT 150220P00044000 P 02/20/15 44.0 23.40 24.20
SRPT 150220P00045000 P 02/20/15 45.0 24.40 25.10
SRPT 150220P00046000 P 02/20/15 46.0 25.30 25.90
SRPT 150220P00047000 P 02/20/15 47.0 26.10 26.90
SRPT 150220P00048000 P 02/20/15 48.0 27.20 28.00
SRPT 150515C00011000 C 05/15/15 11.0 10.00 13.20
SRPT 150515C00013000 C 05/15/15 13.0 8.70 12.10
SRPT 150515C00014000 C 05/15/15 14.0 8.10 11.50
SRPT 150515C00015000 C 05/15/15 15.0 7.50 10.80
SRPT 150515C00016000 C 05/15/15 16.0 7.10 10.30
SRPT 150515C00017000 C 05/15/15 17.0 6.50 9.80
SRPT 150515C00018000 C 05/15/15 18.0 6.10 9.60
SRPT 150515C00019000 C 05/15/15 19.0 5.70 9.20
SRPT 150515C00020000 C 05/15/15 20.0 5.10 8.60
SRPT 150515C00021000 C 05/15/15 21.0 4.90 8.40
SRPT 150515C00022000 C 05/15/15 22.0 4.50 7.90
SRPT 150515C00023000 C 05/15/15 23.0 4.10 7.70
SRPT 150515C00024000 C 05/15/15 24.0 3.90 7.20
SRPT 150515C00025000 C 05/15/15 25.0 3.50 6.00
SRPT 150515C00026000 C 05/15/15 26.0 3.30 6.60
SRPT 150515C00027000 C 05/15/15 27.0 3.80 6.60
SRPT 150515C00028000 C 05/15/15 28.0 2.85 6.40
SRPT 150515C00029000 C 05/15/15 29.0 3.30 6.00
SRPT 150515C00030000 C 05/15/15 30.0 3.10 4.40
SRPT 150515C00031000 C 05/15/15 31.0 2.10 5.40
SRPT 150515C00032000 C 05/15/15 32.0 1.90 5.20
SRPT 150515P00011000 P 05/15/15 11.0 0.70 3.80
SRPT 150515P00013000 P 05/15/15 13.0 1.35 4.70
SRPT 150515P00014000 P 05/15/15 14.0 0.70 4.80
SRPT 150515P00015000 P 05/15/15 15.0 2.10 4.10
SRPT 150515P00016000 P 05/15/15 16.0 2.40 5.10
SRPT 150515P00017000 P 05/15/15 17.0 2.10 5.80
SRPT 150515P00018000 P 05/15/15 18.0 2.70 6.40
SRPT 150515P00019000 P 05/15/15 19.0 4.10 6.90
SRPT 150515P00020000 P 05/15/15 20.0 3.90 7.50
SRPT 150515P00021000 P 05/15/15 21.0 4.50 8.10
SRPT 150515P00022000 P 05/15/15 22.0 5.10 8.70
SRPT 150515P00023000 P 05/15/15 23.0 5.90 9.40
SRPT 150515P00024000 P 05/15/15 24.0 6.50 10.00
SRPT 150515P00025000 P 05/15/15 25.0 7.30 10.70
SRPT 150515P00026000 P 05/15/15 26.0 8.10 11.40
SRPT 150515P00027000 P 05/15/15 27.0 8.90 12.10
SRPT 150515P00028000 P 05/15/15 28.0 9.70 12.90
SRPT 150515P00029000 P 05/15/15 29.0 10.30 13.60
SRPT 150515P00030000 P 05/15/15 30.0 11.10 14.40
SRPT 150515P00031000 P 05/15/15 31.0 11.90 14.30
SRPT 150515P00032000 P 05/15/15 32.0 12.90 16.00
SRPT 150619C00011000 C 06/19/15 11.0 10.70 14.00
SRPT 150619C00013000 C 06/19/15 13.0 9.50 13.00
SRPT 150619C00014000 C 06/19/15 14.0 8.90 12.40
SRPT 150619C00015000 C 06/19/15 15.0 8.50 12.00
SRPT 150619C00016000 C 06/19/15 16.0 7.90 11.40
SRPT 150619C00017000 C 06/19/15 17.0 7.40 11.00
SRPT 150619C00018000 C 06/19/15 18.0 6.90 10.60
SRPT 150619C00019000 C 06/19/15 19.0 6.50 10.00
SRPT 150619C00020000 C 06/19/15 20.0 6.20 9.80
SRPT 150619C00021000 C 06/19/15 21.0 5.80 9.40
SRPT 150619C00022000 C 06/19/15 22.0 5.50 9.00
SRPT 150619C00023000 C 06/19/15 23.0 5.10 8.60
SRPT 150619C00024000 C 06/19/15 24.0 4.90 8.40
SRPT 150619C00025000 C 06/19/15 25.0 4.80 8.00
SRPT 150619C00026000 C 06/19/15 26.0 4.40 7.80
SRPT 150619C00027000 C 06/19/15 27.0 4.00 7.60
SRPT 150619C00028000 C 06/19/15 28.0 3.70 7.40
SRPT 150619C00029000 C 06/19/15 29.0 3.50 7.00
SRPT 150619C00030000 C 06/19/15 30.0 3.20 6.80
SRPT 150619C00031000 C 06/19/15 31.0 3.10 6.60
SRPT 150619C00032000 C 06/19/15 32.0 3.00 5.00
SRPT 150619C00035000 C 06/19/15 35.0 2.20 4.30
SRPT 150619C00037000 C 06/19/15 37.0 1.90 5.60
SRPT 150619C00040000 C 06/19/15 40.0 2.50 5.20
SRPT 150619C00042000 C 06/19/15 42.0 1.10 5.00
SRPT 150619C00045000 C 06/19/15 45.0 1.15 4.90
SRPT 150619C00047000 C 06/19/15 47.0 0.55 4.90
SRPT 150619C00050000 C 06/19/15 50.0 0.95 4.70
SRPT 150619P00011000 P 06/19/15 11.0 1.75 4.80
SRPT 150619P00013000 P 06/19/15 13.0 0.90 4.30
SRPT 150619P00014000 P 06/19/15 14.0 2.75 5.60
SRPT 150619P00015000 P 06/19/15 15.0 3.00 4.70
SRPT 150619P00016000 P 06/19/15 16.0 2.30 6.50
SRPT 150619P00017000 P 06/19/15 17.0 2.90 6.30
SRPT 150619P00018000 P 06/19/15 18.0 3.90 6.80
SRPT 150619P00019000 P 06/19/15 19.0 4.00 7.90
SRPT 150619P00020000 P 06/19/15 20.0 4.70 9.00
SRPT 150619P00021000 P 06/19/15 21.0 5.50 9.40
SRPT 150619P00022000 P 06/19/15 22.0 7.10 9.30
SRPT 150619P00023000 P 06/19/15 23.0 6.70 9.90
SRPT 150619P00024000 P 06/19/15 24.0 7.40 11.30
SRPT 150619P00025000 P 06/19/15 25.0 8.70 11.90
SRPT 150619P00026000 P 06/19/15 26.0 10.00 12.20
SRPT 150619P00027000 P 06/19/15 27.0 9.70 12.50
SRPT 150619P00028000 P 06/19/15 28.0 10.40 14.40
SRPT 150619P00029000 P 06/19/15 29.0 11.20 14.70
SRPT 150619P00030000 P 06/19/15 30.0 12.30 14.70
SRPT 150619P00031000 P 06/19/15 31.0 12.90 16.60
SRPT 150619P00032000 P 06/19/15 32.0 13.70 17.40
SRPT 150619P00035000 P 06/19/15 35.0 16.00 19.80
SRPT 150619P00037000 P 06/19/15 37.0 17.80 21.40
SRPT 150619P00040000 P 06/19/15 40.0 20.20 24.00
SRPT 150619P00042000 P 06/19/15 42.0 21.90 25.60
SRPT 150619P00045000 P 06/19/15 45.0 24.60 28.20
SRPT 150619P00047000 P 06/19/15 47.0 26.40 30.00
SRPT 150619P00050000 P 06/19/15 50.0 29.10 32.80
SRPT 160115C00010000 C 01/15/16 10.0 11.50 15.40
SRPT 160115C00011000 C 01/15/16 11.0 10.70 14.80
SRPT 160115C00012000 C 01/15/16 12.0 10.60 14.40
SRPT 160115C00013000 C 01/15/16 13.0 10.20 14.00
SRPT 160115C00014000 C 01/15/16 14.0 9.50 13.60
SRPT 160115C00015000 C 01/15/16 15.0 9.30 13.20
SRPT 160115C00016000 C 01/15/16 16.0 8.70 12.80
SRPT 160115C00017000 C 01/15/16 17.0 8.80 12.40
SRPT 160115C00018000 C 01/15/16 18.0 8.10 12.00
SRPT 160115C00019000 C 01/15/16 19.0 7.70 11.60
SRPT 160115C00020000 C 01/15/16 20.0 7.80 11.20
SRPT 160115C00021000 C 01/15/16 21.0 8.00 9.80
SRPT 160115C00022000 C 01/15/16 22.0 7.20 10.60
SRPT 160115C00023000 C 01/15/16 23.0 6.70 10.40
SRPT 160115C00024000 C 01/15/16 24.0 7.20 10.20
SRPT 160115C00025000 C 01/15/16 25.0 6.10 9.00
SRPT 160115C00028000 C 01/15/16 28.0 5.40 9.20
SRPT 160115C00030000 C 01/15/16 30.0 6.30 6.90
SRPT 160115C00033000 C 01/15/16 33.0 4.20 8.00
SRPT 160115C00035000 C 01/15/16 35.0 5.00 6.30
SRPT 160115C00038000 C 01/15/16 38.0 4.90 7.20
SRPT 160115C00040000 C 01/15/16 40.0 4.50 5.50
SRPT 160115C00043000 C 01/15/16 43.0 2.30 6.60
SRPT 160115C00045000 C 01/15/16 45.0 3.00 4.10
SRPT 160115C00047000 C 01/15/16 47.0 1.90 4.80
SRPT 160115C00050000 C 01/15/16 50.0 1.30 5.00
SRPT 160115C00055000 C 01/15/16 55.0 1.10 5.40
SRPT 160115C00060000 C 01/15/16 60.0 2.45 5.10
SRPT 160115C00065000 C 01/15/16 65.0 0.30 4.80
SRPT 160115C00070000 C 01/15/16 70.0 0.10 2.70
SRPT 160115P00010000 P 01/15/16 10.0 2.00 3.80
SRPT 160115P00011000 P 01/15/16 11.0 0.70 5.00
SRPT 160115P00012000 P 01/15/16 12.0 1.10 5.70
SRPT 160115P00013000 P 01/15/16 13.0 1.70 6.30
SRPT 160115P00014000 P 01/15/16 14.0 2.30 6.80
SRPT 160115P00015000 P 01/15/16 15.0 3.00 7.50
SRPT 160115P00016000 P 01/15/16 16.0 4.00 8.20
SRPT 160115P00017000 P 01/15/16 17.0 4.10 8.80
SRPT 160115P00018000 P 01/15/16 18.0 4.70 9.30
SRPT 160115P00019000 P 01/15/16 19.0 5.50 9.70
SRPT 160115P00020000 P 01/15/16 20.0 7.80 9.00
SRPT 160115P00021000 P 01/15/16 21.0 6.70 10.00
SRPT 160115P00022000 P 01/15/16 22.0 7.50 12.00
SRPT 160115P00023000 P 01/15/16 23.0 10.40 12.80
SRPT 160115P00024000 P 01/15/16 24.0 9.00 13.40
SRPT 160115P00025000 P 01/15/16 25.0 9.60 14.20
SRPT 160115P00028000 P 01/15/16 28.0 11.90 16.40
SRPT 160115P00030000 P 01/15/16 30.0 13.40 17.90
SRPT 160115P00033000 P 01/15/16 33.0 15.70 20.20
SRPT 160115P00035000 P 01/15/16 35.0 17.30 21.80
SRPT 160115P00038000 P 01/15/16 38.0 19.90 24.30
SRPT 160115P00040000 P 01/15/16 40.0 21.50 25.70
SRPT 160115P00043000 P 01/15/16 43.0 24.10 28.40
SRPT 160115P00045000 P 01/15/16 45.0 25.90 29.90
SRPT 160115P00047000 P 01/15/16 47.0 27.90 31.80
SRPT 160115P00050000 P 01/15/16 50.0 30.50 34.20
SRPT 160115P00055000 P 01/15/16 55.0 36.00 38.80
SRPT 160115P00060000 P 01/15/16 60.0 39.70 43.30
SRPT 160115P00065000 P 01/15/16 65.0 44.30 47.80
SRPT 160115P00070000 P 01/15/16 70.0 49.10 52.40

OPRA data is delayed 15 minutes.