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 (2014-06-13)Premium Content


As of Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRPT 140822C00014000 C 08/22/14 14.0 6.80 9.10
SRPT 140822C00015000 C 08/22/14 15.0 5.80 8.10
SRPT 140822C00015500 C 08/22/14 15.5 5.20 7.60
SRPT 140822C00016000 C 08/22/14 16.0 4.90 7.10
SRPT 140822C00016500 C 08/22/14 16.5 4.20 6.60
SRPT 140822C00017000 C 08/22/14 17.0 3.90 6.10
SRPT 140822C00017500 C 08/22/14 17.5 3.20 5.60
SRPT 140822C00018000 C 08/22/14 18.0 2.90 5.10
SRPT 140822C00018500 C 08/22/14 18.5 2.30 4.60
SRPT 140822C00019000 C 08/22/14 19.0 1.85 4.10
SRPT 140822C00019500 C 08/22/14 19.5 1.30 3.60
SRPT 140822C00020000 C 08/22/14 20.0 1.30 1.70
SRPT 140822C00020500 C 08/22/14 20.5 0.85 1.30
SRPT 140822C00021000 C 08/22/14 21.0 0.55 0.80
SRPT 140822C00021500 C 08/22/14 21.5 0.15 0.45
SRPT 140822C00022000 C 08/22/14 22.0 0.15 0.25
SRPT 140822C00022500 C 08/22/14 22.5 0.00 0.25
SRPT 140822C00023000 C 08/22/14 23.0 0.00 0.20
SRPT 140822C00023500 C 08/22/14 23.5 0.00 0.25
SRPT 140822C00024000 C 08/22/14 24.0 0.00 0.25
SRPT 140822C00024500 C 08/22/14 24.5 0.00 0.25
SRPT 140822C00025000 C 08/22/14 25.0 0.00 0.15
SRPT 140822C00025500 C 08/22/14 25.5 0.00 0.25
SRPT 140822C00026000 C 08/22/14 26.0 0.00 0.10
SRPT 140822C00026500 C 08/22/14 26.5 0.00 0.25
SRPT 140822C00027000 C 08/22/14 27.0 0.00 0.25
SRPT 140822C00027500 C 08/22/14 27.5 0.00 0.25
SRPT 140822C00028000 C 08/22/14 28.0 0.00 0.25
SRPT 140822C00028500 C 08/22/14 28.5 0.00 0.25
SRPT 140822C00029000 C 08/22/14 29.0 0.00 0.25
SRPT 140822C00029500 C 08/22/14 29.5 0.00 0.25
SRPT 140822C00030000 C 08/22/14 30.0 0.00 0.25
SRPT 140822C00030500 C 08/22/14 30.5 0.00 0.25
SRPT 140822C00031000 C 08/22/14 31.0 0.00 0.25
SRPT 140822C00031500 C 08/22/14 31.5 0.00 0.25
SRPT 140822C00032000 C 08/22/14 32.0 0.00 0.25
SRPT 140822C00032500 C 08/22/14 32.5 0.00 0.25
SRPT 140822C00033000 C 08/22/14 33.0 0.00 0.25
SRPT 140822C00033500 C 08/22/14 33.5 0.00 0.25
SRPT 140822C00034000 C 08/22/14 34.0 0.00 0.25
SRPT 140822C00034500 C 08/22/14 34.5 0.00 0.25
SRPT 140822C00035000 C 08/22/14 35.0 0.00 0.25
SRPT 140822C00035500 C 08/22/14 35.5 0.00 0.25
SRPT 140822C00036000 C 08/22/14 36.0 0.00 0.25
SRPT 140822C00036500 C 08/22/14 36.5 0.00 0.25
SRPT 140822C00037000 C 08/22/14 37.0 0.00 0.25
SRPT 140822C00037500 C 08/22/14 37.5 0.00 0.25
SRPT 140822C00038000 C 08/22/14 38.0 0.00 0.25
SRPT 140822C00038500 C 08/22/14 38.5 0.00 0.25
SRPT 140822C00039000 C 08/22/14 39.0 0.00 0.25
SRPT 140822C00039500 C 08/22/14 39.5 0.00 0.25
SRPT 140822C00040000 C 08/22/14 40.0 0.00 0.25
SRPT 140822C00040500 C 08/22/14 40.5 0.00 0.25
SRPT 140822P00014000 P 08/22/14 14.0 0.00 0.25
SRPT 140822P00015000 P 08/22/14 15.0 0.00 0.25
SRPT 140822P00015500 P 08/22/14 15.5 0.00 0.25
SRPT 140822P00016000 P 08/22/14 16.0 0.00 0.25
SRPT 140822P00016500 P 08/22/14 16.5 0.00 0.25
SRPT 140822P00017000 P 08/22/14 17.0 0.00 0.25
SRPT 140822P00017500 P 08/22/14 17.5 0.00 0.25
SRPT 140822P00018000 P 08/22/14 18.0 0.00 0.25
SRPT 140822P00018500 P 08/22/14 18.5 0.00 0.25
SRPT 140822P00019000 P 08/22/14 19.0 0.00 0.25
SRPT 140822P00019500 P 08/22/14 19.5 0.00 0.25
SRPT 140822P00020000 P 08/22/14 20.0 0.00 0.25
SRPT 140822P00020500 P 08/22/14 20.5 0.00 0.25
SRPT 140822P00021000 P 08/22/14 21.0 0.00 0.25
SRPT 140822P00021500 P 08/22/14 21.5 0.20 0.50
SRPT 140822P00022000 P 08/22/14 22.0 0.55 0.85
SRPT 140822P00022500 P 08/22/14 22.5 0.95 1.25
SRPT 140822P00023000 P 08/22/14 23.0 1.35 1.75
SRPT 140822P00023500 P 08/22/14 23.5 1.70 2.25
SRPT 140822P00024000 P 08/22/14 24.0 1.00 3.60
SRPT 140822P00024500 P 08/22/14 24.5 1.55 3.90
SRPT 140822P00025000 P 08/22/14 25.0 2.95 3.70
SRPT 140822P00025500 P 08/22/14 25.5 2.40 4.20
SRPT 140822P00026000 P 08/22/14 26.0 2.90 5.50
SRPT 140822P00026500 P 08/22/14 26.5 3.30 5.90
SRPT 140822P00027000 P 08/22/14 27.0 3.80 6.40
SRPT 140822P00027500 P 08/22/14 27.5 4.30 6.90
SRPT 140822P00028000 P 08/22/14 28.0 4.80 7.30
SRPT 140822P00028500 P 08/22/14 28.5 5.30 7.90
SRPT 140822P00029000 P 08/22/14 29.0 5.80 8.40
SRPT 140822P00029500 P 08/22/14 29.5 6.00 9.20
SRPT 140822P00030000 P 08/22/14 30.0 6.60 9.60
SRPT 140822P00030500 P 08/22/14 30.5 6.60 10.80
SRPT 140822P00031000 P 08/22/14 31.0 7.10 11.30
SRPT 140822P00031500 P 08/22/14 31.5 7.60 11.80
SRPT 140822P00032000 P 08/22/14 32.0 8.10 12.30
SRPT 140822P00032500 P 08/22/14 32.5 8.70 12.80
SRPT 140822P00033000 P 08/22/14 33.0 9.30 13.30
SRPT 140822P00033500 P 08/22/14 33.5 9.60 13.80
SRPT 140822P00034000 P 08/22/14 34.0 10.30 14.30
SRPT 140822P00034500 P 08/22/14 34.5 10.60 14.80
SRPT 140822P00035000 P 08/22/14 35.0 11.10 15.30
SRPT 140822P00035500 P 08/22/14 35.5 11.60 15.80
SRPT 140822P00036000 P 08/22/14 36.0 12.10 16.30
SRPT 140822P00036500 P 08/22/14 36.5 12.60 16.80
SRPT 140822P00037000 P 08/22/14 37.0 13.30 17.30
SRPT 140822P00037500 P 08/22/14 37.5 13.60 17.80
SRPT 140822P00038000 P 08/22/14 38.0 14.10 18.30
SRPT 140822P00038500 P 08/22/14 38.5 14.80 18.80
SRPT 140822P00039000 P 08/22/14 39.0 15.10 19.30
SRPT 140822P00039500 P 08/22/14 39.5 15.60 19.80
SRPT 140822P00040000 P 08/22/14 40.0 16.10 20.30
SRPT 140822P00040500 P 08/22/14 40.5 16.80 20.80
SRPT 140829C00014000 C 08/29/14 14.0 6.90 9.90
SRPT 140829C00014500 C 08/29/14 14.5 6.40 8.50
SRPT 140829C00015000 C 08/29/14 15.0 5.90 8.00
SRPT 140829C00015500 C 08/29/14 15.5 5.40 7.50
SRPT 140829C00016000 C 08/29/14 16.0 4.40 7.00
SRPT 140829C00016500 C 08/29/14 16.5 4.30 6.50
SRPT 140829C00017000 C 08/29/14 17.0 3.90 6.00
SRPT 140829C00017500 C 08/29/14 17.5 3.00 5.50
SRPT 140829C00018000 C 08/29/14 18.0 3.30 3.80
SRPT 140829C00018500 C 08/29/14 18.5 2.85 3.30
SRPT 140829C00019000 C 08/29/14 19.0 2.45 2.80
SRPT 140829C00019500 C 08/29/14 19.5 2.00 2.45
SRPT 140829C00020000 C 08/29/14 20.0 1.60 2.05
SRPT 140829C00020500 C 08/29/14 20.5 1.30 1.75
SRPT 140829C00021000 C 08/29/14 21.0 1.00 1.45
SRPT 140829C00021500 C 08/29/14 21.5 0.75 0.85
SRPT 140829C00022000 C 08/29/14 22.0 0.55 1.00
SRPT 140829C00022500 C 08/29/14 22.5 0.35 0.70
SRPT 140829C00023000 C 08/29/14 23.0 0.25 0.50
SRPT 140829C00023500 C 08/29/14 23.5 0.20 0.55
SRPT 140829C00024000 C 08/29/14 24.0 0.10 0.40
SRPT 140829C00024500 C 08/29/14 24.5 0.05 0.40
SRPT 140829C00025000 C 08/29/14 25.0 0.05 0.35
SRPT 140829C00025500 C 08/29/14 25.5 0.00 0.30
SRPT 140829C00026000 C 08/29/14 26.0 0.00 0.25
SRPT 140829C00026500 C 08/29/14 26.5 0.00 0.20
SRPT 140829C00027000 C 08/29/14 27.0 0.00 0.30
SRPT 140829C00027500 C 08/29/14 27.5 0.00 0.25
SRPT 140829C00028000 C 08/29/14 28.0 0.00 0.25
SRPT 140829C00028500 C 08/29/14 28.5 0.00 0.25
SRPT 140829C00029000 C 08/29/14 29.0 0.00 0.25
SRPT 140829C00029500 C 08/29/14 29.5 0.00 0.25
SRPT 140829C00030000 C 08/29/14 30.0 0.00 0.25
SRPT 140829C00030500 C 08/29/14 30.5 0.00 0.25
SRPT 140829C00031000 C 08/29/14 31.0 0.00 0.25
SRPT 140829C00031500 C 08/29/14 31.5 0.00 0.25
SRPT 140829C00032000 C 08/29/14 32.0 0.00 0.25
SRPT 140829C00032500 C 08/29/14 32.5 0.00 0.25
SRPT 140829C00033000 C 08/29/14 33.0 0.00 0.25
SRPT 140829C00033500 C 08/29/14 33.5 0.00 0.25
SRPT 140829C00034000 C 08/29/14 34.0 0.00 0.25
SRPT 140829C00034500 C 08/29/14 34.5 0.00 0.25
SRPT 140829C00035000 C 08/29/14 35.0 0.00 0.25
SRPT 140829C00036000 C 08/29/14 36.0 0.00 0.25
SRPT 140829P00014000 P 08/29/14 14.0 0.00 0.25
SRPT 140829P00014500 P 08/29/14 14.5 0.00 0.25
SRPT 140829P00015000 P 08/29/14 15.0 0.00 0.25
SRPT 140829P00015500 P 08/29/14 15.5 0.00 0.25
SRPT 140829P00016000 P 08/29/14 16.0 0.00 0.25
SRPT 140829P00016500 P 08/29/14 16.5 0.00 0.25
SRPT 140829P00017000 P 08/29/14 17.0 0.00 0.25
SRPT 140829P00017500 P 08/29/14 17.5 0.00 0.25
SRPT 140829P00018000 P 08/29/14 18.0 0.00 0.25
SRPT 140829P00018500 P 08/29/14 18.5 0.00 0.25
SRPT 140829P00019000 P 08/29/14 19.0 0.00 0.30
SRPT 140829P00019500 P 08/29/14 19.5 0.05 0.30
SRPT 140829P00020000 P 08/29/14 20.0 0.15 0.50
SRPT 140829P00020500 P 08/29/14 20.5 0.35 0.50
SRPT 140829P00021000 P 08/29/14 21.0 0.50 0.85
SRPT 140829P00021500 P 08/29/14 21.5 0.80 1.05
SRPT 140829P00022000 P 08/29/14 22.0 1.10 1.35
SRPT 140829P00022500 P 08/29/14 22.5 1.35 1.70
SRPT 140829P00023000 P 08/29/14 23.0 1.70 2.10
SRPT 140829P00023500 P 08/29/14 23.5 2.15 2.50
SRPT 140829P00024000 P 08/29/14 24.0 2.55 2.95
SRPT 140829P00024500 P 08/29/14 24.5 2.95 3.40
SRPT 140829P00025000 P 08/29/14 25.0 3.30 3.90
SRPT 140829P00025500 P 08/29/14 25.5 3.80 4.30
SRPT 140829P00026000 P 08/29/14 26.0 4.20 4.80
SRPT 140829P00026500 P 08/29/14 26.5 4.40 5.30
SRPT 140829P00027000 P 08/29/14 27.0 4.10 6.50
SRPT 140829P00027500 P 08/29/14 27.5 4.50 6.30
SRPT 140829P00028000 P 08/29/14 28.0 5.00 7.70
SRPT 140829P00028500 P 08/29/14 28.5 5.50 8.20
SRPT 140829P00029000 P 08/29/14 29.0 6.00 8.70
SRPT 140829P00029500 P 08/29/14 29.5 6.50 9.20
SRPT 140829P00030000 P 08/29/14 30.0 7.00 9.70
SRPT 140829P00030500 P 08/29/14 30.5 7.50 10.20
SRPT 140829P00031000 P 08/29/14 31.0 8.00 10.70
SRPT 140829P00031500 P 08/29/14 31.5 8.50 11.20
SRPT 140829P00032000 P 08/29/14 32.0 9.00 11.70
SRPT 140829P00032500 P 08/29/14 32.5 9.50 12.20
SRPT 140829P00033000 P 08/29/14 33.0 10.00 12.70
SRPT 140829P00033500 P 08/29/14 33.5 10.50 13.20
SRPT 140829P00034000 P 08/29/14 34.0 10.60 13.70
SRPT 140829P00034500 P 08/29/14 34.5 11.00 14.20
SRPT 140829P00035000 P 08/29/14 35.0 11.50 14.70
SRPT 140829P00036000 P 08/29/14 36.0 12.50 15.70
SRPT 140905C00014000 C 09/05/14 14.0 6.50 9.10
SRPT 140905C00014500 C 09/05/14 14.5 6.00 8.60
SRPT 140905C00015000 C 09/05/14 15.0 5.50 8.10
SRPT 140905C00015500 C 09/05/14 15.5 5.00 7.60
SRPT 140905C00016000 C 09/05/14 16.0 4.50 6.20
SRPT 140905C00016500 C 09/05/14 16.5 4.00 6.60
SRPT 140905C00017000 C 09/05/14 17.0 4.30 4.90
SRPT 140905C00017500 C 09/05/14 17.5 3.80 4.30
SRPT 140905C00018000 C 09/05/14 18.0 3.40 3.80
SRPT 140905C00018500 C 09/05/14 18.5 2.95 3.50
SRPT 140905C00019000 C 09/05/14 19.0 2.55 2.95
SRPT 140905C00019500 C 09/05/14 19.5 2.20 2.60
SRPT 140905C00020000 C 09/05/14 20.0 1.85 2.30
SRPT 140905C00020500 C 09/05/14 20.5 1.50 2.00
SRPT 140905C00021000 C 09/05/14 21.0 1.25 1.70
SRPT 140905C00021500 C 09/05/14 21.5 1.00 1.40
SRPT 140905C00022000 C 09/05/14 22.0 0.80 1.20
SRPT 140905C00022500 C 09/05/14 22.5 0.65 1.05
SRPT 140905C00023000 C 09/05/14 23.0 0.50 0.85
SRPT 140905C00023500 C 09/05/14 23.5 0.35 0.70
SRPT 140905C00024000 C 09/05/14 24.0 0.30 0.50
SRPT 140905C00024500 C 09/05/14 24.5 0.20 0.60
SRPT 140905C00025000 C 09/05/14 25.0 0.15 0.40
SRPT 140905C00025500 C 09/05/14 25.5 0.10 0.40
SRPT 140905C00026000 C 09/05/14 26.0 0.05 0.40
SRPT 140905C00026500 C 09/05/14 26.5 0.00 0.35
SRPT 140905C00027000 C 09/05/14 27.0 0.00 0.30
SRPT 140905C00027500 C 09/05/14 27.5 0.00 0.25
SRPT 140905C00028000 C 09/05/14 28.0 0.00 0.30
SRPT 140905C00028500 C 09/05/14 28.5 0.00 0.30
SRPT 140905C00029000 C 09/05/14 29.0 0.00 0.25
SRPT 140905C00029500 C 09/05/14 29.5 0.00 0.25
SRPT 140905C00030000 C 09/05/14 30.0 0.00 0.25
SRPT 140905C00030500 C 09/05/14 30.5 0.00 0.25
SRPT 140905C00031000 C 09/05/14 31.0 0.00 0.25
SRPT 140905C00031500 C 09/05/14 31.5 0.00 0.25
SRPT 140905C00032000 C 09/05/14 32.0 0.00 0.25
SRPT 140905C00032500 C 09/05/14 32.5 0.00 0.25
SRPT 140905C00033000 C 09/05/14 33.0 0.00 0.25
SRPT 140905P00014000 P 09/05/14 14.0 0.00 0.25
SRPT 140905P00014500 P 09/05/14 14.5 0.00 0.25
SRPT 140905P00015000 P 09/05/14 15.0 0.00 0.25
SRPT 140905P00015500 P 09/05/14 15.5 0.00 0.25
SRPT 140905P00016000 P 09/05/14 16.0 0.00 0.30
SRPT 140905P00016500 P 09/05/14 16.5 0.00 0.30
SRPT 140905P00017000 P 09/05/14 17.0 0.00 0.25
SRPT 140905P00017500 P 09/05/14 17.5 0.00 0.25
SRPT 140905P00018000 P 09/05/14 18.0 0.00 0.40
SRPT 140905P00018500 P 09/05/14 18.5 0.00 0.45
SRPT 140905P00019000 P 09/05/14 19.0 0.10 0.40
SRPT 140905P00019500 P 09/05/14 19.5 0.20 0.50
SRPT 140905P00020000 P 09/05/14 20.0 0.30 0.75
SRPT 140905P00020500 P 09/05/14 20.5 0.45 0.90
SRPT 140905P00021000 P 09/05/14 21.0 0.70 1.10
SRPT 140905P00021500 P 09/05/14 21.5 1.00 1.35
SRPT 140905P00022000 P 09/05/14 22.0 1.25 1.60
SRPT 140905P00022500 P 09/05/14 22.5 1.55 1.95
SRPT 140905P00023000 P 09/05/14 23.0 1.90 2.30
SRPT 140905P00023500 P 09/05/14 23.5 2.25 2.70
SRPT 140905P00024000 P 09/05/14 24.0 2.65 3.20
SRPT 140905P00024500 P 09/05/14 24.5 3.00 3.60
SRPT 140905P00025000 P 09/05/14 25.0 3.40 4.00
SRPT 140905P00025500 P 09/05/14 25.5 3.90 4.50
SRPT 140905P00026000 P 09/05/14 26.0 4.30 4.90
SRPT 140905P00026500 P 09/05/14 26.5 4.80 5.40
SRPT 140905P00027000 P 09/05/14 27.0 5.30 5.90
SRPT 140905P00027500 P 09/05/14 27.5 5.50 6.40
SRPT 140905P00028000 P 09/05/14 28.0 5.70 6.80
SRPT 140905P00028500 P 09/05/14 28.5 5.60 8.00
SRPT 140905P00029000 P 09/05/14 29.0 6.10 8.70
SRPT 140905P00029500 P 09/05/14 29.5 6.50 8.80
SRPT 140905P00030000 P 09/05/14 30.0 7.00 9.30
SRPT 140905P00030500 P 09/05/14 30.5 7.50 10.20
SRPT 140905P00031000 P 09/05/14 31.0 8.00 10.70
SRPT 140905P00031500 P 09/05/14 31.5 8.50 11.20
SRPT 140905P00032000 P 09/05/14 32.0 9.00 11.70
SRPT 140905P00032500 P 09/05/14 32.5 9.50 12.20
SRPT 140905P00033000 P 09/05/14 33.0 10.00 12.60
SRPT 140912C00015000 C 09/12/14 15.0 5.30 8.20
SRPT 140912C00016000 C 09/12/14 16.0 5.30 5.80
SRPT 140912C00016500 C 09/12/14 16.5 4.80 5.50
SRPT 140912C00017000 C 09/12/14 17.0 4.40 5.00
SRPT 140912C00017500 C 09/12/14 17.5 4.00 4.60
SRPT 140912C00018000 C 09/12/14 18.0 3.50 4.20
SRPT 140912C00018500 C 09/12/14 18.5 3.10 3.70
SRPT 140912C00019000 C 09/12/14 19.0 2.80 3.30
SRPT 140912C00019500 C 09/12/14 19.5 2.45 2.90
SRPT 140912C00020000 C 09/12/14 20.0 2.10 2.65
SRPT 140912C00020500 C 09/12/14 20.5 1.80 2.35
SRPT 140912C00021000 C 09/12/14 21.0 1.55 2.05
SRPT 140912C00021500 C 09/12/14 21.5 1.30 1.80
SRPT 140912C00022000 C 09/12/14 22.0 1.10 1.55
SRPT 140912C00022500 C 09/12/14 22.5 0.90 1.40
SRPT 140912C00023000 C 09/12/14 23.0 0.70 1.25
SRPT 140912C00023500 C 09/12/14 23.5 0.65 1.00
SRPT 140912C00024000 C 09/12/14 24.0 0.50 0.95
SRPT 140912C00024500 C 09/12/14 24.5 0.40 0.75
SRPT 140912C00025000 C 09/12/14 25.0 0.35 0.70
SRPT 140912C00025500 C 09/12/14 25.5 0.25 0.65
SRPT 140912C00026000 C 09/12/14 26.0 0.15 0.55
SRPT 140912C00026500 C 09/12/14 26.5 0.15 0.50
SRPT 140912C00027000 C 09/12/14 27.0 0.05 0.45
SRPT 140912C00027500 C 09/12/14 27.5 0.05 0.50
SRPT 140912C00028000 C 09/12/14 28.0 0.00 0.45
SRPT 140912C00028500 C 09/12/14 28.5 0.00 0.35
SRPT 140912C00029000 C 09/12/14 29.0 0.00 0.40
SRPT 140912C00029500 C 09/12/14 29.5 0.00 0.35
SRPT 140912C00030000 C 09/12/14 30.0 0.00 0.30
SRPT 140912C00030500 C 09/12/14 30.5 0.00 0.30
SRPT 140912C00031000 C 09/12/14 31.0 0.00 0.25
SRPT 140912C00031500 C 09/12/14 31.5 0.00 0.30
SRPT 140912C00032000 C 09/12/14 32.0 0.00 0.30
SRPT 140912C00032500 C 09/12/14 32.5 0.00 0.25
SRPT 140912P00015000 P 09/12/14 15.0 0.00 0.30
SRPT 140912P00016000 P 09/12/14 16.0 0.00 0.30
SRPT 140912P00016500 P 09/12/14 16.5 0.00 0.30
SRPT 140912P00017000 P 09/12/14 17.0 0.00 0.35
SRPT 140912P00017500 P 09/12/14 17.5 0.05 0.40
SRPT 140912P00018000 P 09/12/14 18.0 0.10 0.60
SRPT 140912P00018500 P 09/12/14 18.5 0.20 0.65
SRPT 140912P00019000 P 09/12/14 19.0 0.30 0.75
SRPT 140912P00019500 P 09/12/14 19.5 0.50 0.90
SRPT 140912P00020000 P 09/12/14 20.0 0.60 1.05
SRPT 140912P00020500 P 09/12/14 20.5 0.85 1.20
SRPT 140912P00021000 P 09/12/14 21.0 1.10 1.45
SRPT 140912P00021500 P 09/12/14 21.5 1.35 1.70
SRPT 140912P00022000 P 09/12/14 22.0 1.60 2.00
SRPT 140912P00022500 P 09/12/14 22.5 1.90 2.30
SRPT 140912P00023000 P 09/12/14 23.0 2.30 2.65
SRPT 140912P00023500 P 09/12/14 23.5 2.65 3.10
SRPT 140912P00024000 P 09/12/14 24.0 2.90 3.40
SRPT 140912P00024500 P 09/12/14 24.5 3.30 3.80
SRPT 140912P00025000 P 09/12/14 25.0 3.70 4.20
SRPT 140912P00025500 P 09/12/14 25.5 4.10 4.60
SRPT 140912P00026000 P 09/12/14 26.0 4.50 5.10
SRPT 140912P00026500 P 09/12/14 26.5 5.00 5.50
SRPT 140912P00027000 P 09/12/14 27.0 5.40 6.00
SRPT 140912P00027500 P 09/12/14 27.5 5.90 6.50
SRPT 140912P00028000 P 09/12/14 28.0 6.50 6.90
SRPT 140912P00028500 P 09/12/14 28.5 6.80 7.40
SRPT 140912P00029000 P 09/12/14 29.0 7.30 7.90
SRPT 140912P00029500 P 09/12/14 29.5 7.70 8.40
SRPT 140912P00030000 P 09/12/14 30.0 7.90 9.10
SRPT 140912P00030500 P 09/12/14 30.5 7.50 10.40
SRPT 140912P00031000 P 09/12/14 31.0 7.90 10.90
SRPT 140912P00031500 P 09/12/14 31.5 8.40 11.40
SRPT 140912P00032000 P 09/12/14 32.0 8.90 11.80
SRPT 140912P00032500 P 09/12/14 32.5 9.40 12.30
SRPT 140920C00011000 C 09/20/14 11.0 9.30 12.40
SRPT 140920C00013000 C 09/20/14 13.0 6.80 10.30
SRPT 140920C00014000 C 09/20/14 14.0 6.10 9.30
SRPT 140920C00015000 C 09/20/14 15.0 5.90 7.60
SRPT 140920C00015500 C 09/20/14 15.5 5.80 6.30
SRPT 140920C00016000 C 09/20/14 16.0 5.40 6.00
SRPT 140920C00016500 C 09/20/14 16.5 4.90 5.50
SRPT 140920C00017000 C 09/20/14 17.0 4.50 4.90
SRPT 140920C00017500 C 09/20/14 17.5 4.00 4.60
SRPT 140920C00018000 C 09/20/14 18.0 3.60 4.20
SRPT 140920C00018500 C 09/20/14 18.5 3.20 3.70
SRPT 140920C00019000 C 09/20/14 19.0 2.95 3.40
SRPT 140920C00019500 C 09/20/14 19.5 2.55 3.00
SRPT 140920C00020000 C 09/20/14 20.0 2.25 2.65
SRPT 140920C00020500 C 09/20/14 20.5 1.95 2.45
SRPT 140920C00021000 C 09/20/14 21.0 1.70 2.00
SRPT 140920C00021500 C 09/20/14 21.5 1.45 1.90
SRPT 140920C00022000 C 09/20/14 22.0 1.25 1.70
SRPT 140920C00022500 C 09/20/14 22.5 1.05 1.50
SRPT 140920C00023000 C 09/20/14 23.0 0.90 1.25
SRPT 140920C00023500 C 09/20/14 23.5 0.75 1.00
SRPT 140920C00024000 C 09/20/14 24.0 0.65 0.90
SRPT 140920C00024500 C 09/20/14 24.5 0.55 0.90
SRPT 140920C00025000 C 09/20/14 25.0 0.45 0.70
SRPT 140920C00025500 C 09/20/14 25.5 0.35 0.65
SRPT 140920C00026000 C 09/20/14 26.0 0.30 0.65
SRPT 140920C00026500 C 09/20/14 26.5 0.25 0.50
SRPT 140920C00027000 C 09/20/14 27.0 0.20 0.55
SRPT 140920C00027500 C 09/20/14 27.5 0.15 0.50
SRPT 140920C00028000 C 09/20/14 28.0 0.15 0.45
SRPT 140920C00028500 C 09/20/14 28.5 0.10 0.40
SRPT 140920C00029000 C 09/20/14 29.0 0.10 0.40
SRPT 140920C00029500 C 09/20/14 29.5 0.05 0.35
SRPT 140920C00030000 C 09/20/14 30.0 0.15 0.35
SRPT 140920C00031000 C 09/20/14 31.0 0.05 0.30
SRPT 140920C00032000 C 09/20/14 32.0 0.00 0.25
SRPT 140920C00033000 C 09/20/14 33.0 0.00 0.35
SRPT 140920C00034000 C 09/20/14 34.0 0.00 0.25
SRPT 140920C00035000 C 09/20/14 35.0 0.00 0.25
SRPT 140920P00011000 P 09/20/14 11.0 0.00 0.25
SRPT 140920P00013000 P 09/20/14 13.0 0.00 0.25
SRPT 140920P00014000 P 09/20/14 14.0 0.00 0.25
SRPT 140920P00015000 P 09/20/14 15.0 0.00 0.25
SRPT 140920P00015500 P 09/20/14 15.5 0.00 0.25
SRPT 140920P00016000 P 09/20/14 16.0 0.05 0.30
SRPT 140920P00016500 P 09/20/14 16.5 0.05 0.35
SRPT 140920P00017000 P 09/20/14 17.0 0.10 0.40
SRPT 140920P00017500 P 09/20/14 17.5 0.15 0.45
SRPT 140920P00018000 P 09/20/14 18.0 0.30 0.50
SRPT 140920P00018500 P 09/20/14 18.5 0.30 0.50
SRPT 140920P00019000 P 09/20/14 19.0 0.40 0.70
SRPT 140920P00019500 P 09/20/14 19.5 0.60 0.90
SRPT 140920P00020000 P 09/20/14 20.0 0.75 1.00
SRPT 140920P00020500 P 09/20/14 20.5 0.95 1.25
SRPT 140920P00021000 P 09/20/14 21.0 1.20 1.50
SRPT 140920P00021500 P 09/20/14 21.5 1.45 1.80
SRPT 140920P00022000 P 09/20/14 22.0 1.75 2.00
SRPT 140920P00022500 P 09/20/14 22.5 2.00 2.45
SRPT 140920P00023000 P 09/20/14 23.0 2.35 2.75
SRPT 140920P00023500 P 09/20/14 23.5 2.70 3.10
SRPT 140920P00024000 P 09/20/14 24.0 3.00 3.50
SRPT 140920P00024500 P 09/20/14 24.5 3.40 3.90
SRPT 140920P00025000 P 09/20/14 25.0 3.80 4.30
SRPT 140920P00025500 P 09/20/14 25.5 4.20 4.70
SRPT 140920P00026000 P 09/20/14 26.0 4.60 5.20
SRPT 140920P00026500 P 09/20/14 26.5 5.10 5.60
SRPT 140920P00027000 P 09/20/14 27.0 5.50 6.10
SRPT 140920P00027500 P 09/20/14 27.5 6.00 6.50
SRPT 140920P00028000 P 09/20/14 28.0 6.60 7.00
SRPT 140920P00028500 P 09/20/14 28.5 6.90 7.50
SRPT 140920P00029000 P 09/20/14 29.0 7.40 8.00
SRPT 140920P00029500 P 09/20/14 29.5 8.00 8.40
SRPT 140920P00030000 P 09/20/14 30.0 8.30 8.90
SRPT 140920P00031000 P 09/20/14 31.0 9.40 9.80
SRPT 140920P00032000 P 09/20/14 32.0 9.80 10.90
SRPT 140920P00033000 P 09/20/14 33.0 9.60 13.30
SRPT 140920P00034000 P 09/20/14 34.0 10.50 14.40
SRPT 140920P00035000 P 09/20/14 35.0 11.50 15.20
SRPT 140926C00014500 C 09/26/14 14.5 6.80 7.30
SRPT 140926C00015000 C 09/26/14 15.0 6.30 7.00
SRPT 140926C00015500 C 09/26/14 15.5 5.90 6.50
SRPT 140926C00016000 C 09/26/14 16.0 5.40 6.10
SRPT 140926C00016500 C 09/26/14 16.5 5.00 5.50
SRPT 140926C00017000 C 09/26/14 17.0 4.60 5.20
SRPT 140926C00017500 C 09/26/14 17.5 4.20 4.80
SRPT 140926C00018000 C 09/26/14 18.0 3.80 4.40
SRPT 140926C00018500 C 09/26/14 18.5 3.40 4.00
SRPT 140926C00019000 C 09/26/14 19.0 3.10 3.60
SRPT 140926C00019500 C 09/26/14 19.5 2.75 3.30
SRPT 140926C00020000 C 09/26/14 20.0 2.45 2.95
SRPT 140926C00020500 C 09/26/14 20.5 2.20 2.70
SRPT 140926C00021000 C 09/26/14 21.0 1.95 2.45
SRPT 140926C00021500 C 09/26/14 21.5 1.70 2.15
SRPT 140926C00022000 C 09/26/14 22.0 1.50 2.00
SRPT 140926C00022500 C 09/26/14 22.5 1.30 1.80
SRPT 140926C00023000 C 09/26/14 23.0 1.15 1.60
SRPT 140926C00023500 C 09/26/14 23.5 1.00 1.50
SRPT 140926C00024000 C 09/26/14 24.0 0.85 1.35
SRPT 140926C00024500 C 09/26/14 24.5 0.75 1.20
SRPT 140926C00025000 C 09/26/14 25.0 0.65 1.05
SRPT 140926C00025500 C 09/26/14 25.5 0.55 0.85
SRPT 140926C00026000 C 09/26/14 26.0 0.45 0.85
SRPT 140926C00026500 C 09/26/14 26.5 0.40 0.80
SRPT 140926C00027000 C 09/26/14 27.0 0.35 0.75
SRPT 140926C00027500 C 09/26/14 27.5 0.20 0.65
SRPT 140926C00028000 C 09/26/14 28.0 0.15 0.65
SRPT 140926C00028500 C 09/26/14 28.5 0.10 0.60
SRPT 140926C00029000 C 09/26/14 29.0 0.15 0.50
SRPT 140926C00030000 C 09/26/14 30.0 0.05 0.50
SRPT 140926C00031000 C 09/26/14 31.0 0.00 0.40
SRPT 140926P00014500 P 09/26/14 14.5 0.00 0.35
SRPT 140926P00015000 P 09/26/14 15.0 0.00 0.35
SRPT 140926P00015500 P 09/26/14 15.5 0.00 0.35
SRPT 140926P00016000 P 09/26/14 16.0 0.05 0.40
SRPT 140926P00016500 P 09/26/14 16.5 0.10 0.50
SRPT 140926P00017000 P 09/26/14 17.0 0.15 0.55
SRPT 140926P00017500 P 09/26/14 17.5 0.20 0.65
SRPT 140926P00018000 P 09/26/14 18.0 0.40 0.75
SRPT 140926P00018500 P 09/26/14 18.5 0.45 0.85
SRPT 140926P00019000 P 09/26/14 19.0 0.65 1.00
SRPT 140926P00019500 P 09/26/14 19.5 0.80 1.20
SRPT 140926P00020000 P 09/26/14 20.0 1.00 1.40
SRPT 140926P00020500 P 09/26/14 20.5 1.25 1.60
SRPT 140926P00021000 P 09/26/14 21.0 1.45 1.80
SRPT 140926P00021500 P 09/26/14 21.5 1.70 2.10
SRPT 140926P00022000 P 09/26/14 22.0 2.00 2.35
SRPT 140926P00022500 P 09/26/14 22.5 2.30 2.70
SRPT 140926P00023000 P 09/26/14 23.0 2.60 3.00
SRPT 140926P00023500 P 09/26/14 23.5 2.90 3.40
SRPT 140926P00024000 P 09/26/14 24.0 3.30 3.70
SRPT 140926P00024500 P 09/26/14 24.5 3.60 4.10
SRPT 140926P00025000 P 09/26/14 25.0 4.00 4.50
SRPT 140926P00025500 P 09/26/14 25.5 4.40 4.90
SRPT 140926P00026000 P 09/26/14 26.0 4.80 5.30
SRPT 140926P00026500 P 09/26/14 26.5 5.20 5.80
SRPT 140926P00027000 P 09/26/14 27.0 5.70 6.20
SRPT 140926P00027500 P 09/26/14 27.5 6.10 6.70
SRPT 140926P00028000 P 09/26/14 28.0 6.60 7.10
SRPT 140926P00028500 P 09/26/14 28.5 7.00 7.60
SRPT 140926P00029000 P 09/26/14 29.0 7.40 8.00
SRPT 140926P00030000 P 09/26/14 30.0 8.40 9.00
SRPT 140926P00031000 P 09/26/14 31.0 9.30 9.90
SRPT 141003C00014500 C 10/03/14 14.5 6.70 7.40
SRPT 141003C00015000 C 10/03/14 15.0 6.30 7.00
SRPT 141003C00015500 C 10/03/14 15.5 5.90 6.50
SRPT 141003C00016000 C 10/03/14 16.0 5.40 6.20
SRPT 141003C00016500 C 10/03/14 16.5 5.00 5.60
SRPT 141003C00017000 C 10/03/14 17.0 4.60 5.20
SRPT 141003C00017500 C 10/03/14 17.5 4.20 4.80
SRPT 141003C00018000 C 10/03/14 18.0 3.80 4.60
SRPT 141003C00018500 C 10/03/14 18.5 3.50 4.20
SRPT 141003C00019000 C 10/03/14 19.0 3.10 3.90
SRPT 141003C00019500 C 10/03/14 19.5 2.85 3.50
SRPT 141003C00020000 C 10/03/14 20.0 2.55 3.20
SRPT 141003C00020500 C 10/03/14 20.5 2.30 2.85
SRPT 141003C00021000 C 10/03/14 21.0 2.05 2.60
SRPT 141003C00021500 C 10/03/14 21.5 1.80 2.45
SRPT 141003C00022000 C 10/03/14 22.0 1.60 2.20
SRPT 141003C00022500 C 10/03/14 22.5 1.40 2.00
SRPT 141003C00023000 C 10/03/14 23.0 1.25 1.80
SRPT 141003C00023500 C 10/03/14 23.5 1.10 1.70
SRPT 141003C00024000 C 10/03/14 24.0 0.95 1.55
SRPT 141003C00024500 C 10/03/14 24.5 0.85 1.40
SRPT 141003C00025000 C 10/03/14 25.0 0.70 1.25
SRPT 141003C00025500 C 10/03/14 25.5 0.65 0.95
SRPT 141003C00026000 C 10/03/14 26.0 0.55 1.10
SRPT 141003C00026500 C 10/03/14 26.5 0.45 1.00
SRPT 141003C00027000 C 10/03/14 27.0 0.40 0.85
SRPT 141003C00027500 C 10/03/14 27.5 0.30 0.85
SRPT 141003C00028000 C 10/03/14 28.0 0.25 0.80
SRPT 141003C00028500 C 10/03/14 28.5 0.15 0.70
SRPT 141003C00029000 C 10/03/14 29.0 0.20 0.70
SRPT 141003C00030000 C 10/03/14 30.0 0.10 0.55
SRPT 141003C00031000 C 10/03/14 31.0 0.00 0.50
SRPT 141003P00014500 P 10/03/14 14.5 0.00 0.50
SRPT 141003P00015000 P 10/03/14 15.0 0.00 0.50
SRPT 141003P00015500 P 10/03/14 15.5 0.00 0.55
SRPT 141003P00016000 P 10/03/14 16.0 0.05 0.60
SRPT 141003P00016500 P 10/03/14 16.5 0.15 0.70
SRPT 141003P00017000 P 10/03/14 17.0 0.25 0.75
SRPT 141003P00017500 P 10/03/14 17.5 0.35 0.85
SRPT 141003P00018000 P 10/03/14 18.0 0.45 1.00
SRPT 141003P00018500 P 10/03/14 18.5 0.55 1.15
SRPT 141003P00019000 P 10/03/14 19.0 0.70 1.25
SRPT 141003P00019500 P 10/03/14 19.5 0.95 1.45
SRPT 141003P00020000 P 10/03/14 20.0 1.15 1.75
SRPT 141003P00020500 P 10/03/14 20.5 1.35 1.85
SRPT 141003P00021000 P 10/03/14 21.0 1.60 2.10
SRPT 141003P00021500 P 10/03/14 21.5 1.85 2.40
SRPT 141003P00022000 P 10/03/14 22.0 2.15 2.70
SRPT 141003P00022500 P 10/03/14 22.5 2.45 3.00
SRPT 141003P00023000 P 10/03/14 23.0 2.80 3.30
SRPT 141003P00023500 P 10/03/14 23.5 3.00 3.70
SRPT 141003P00024000 P 10/03/14 24.0 3.40 4.10
SRPT 141003P00024500 P 10/03/14 24.5 3.90 4.40
SRPT 141003P00025000 P 10/03/14 25.0 4.10 4.80
SRPT 141003P00025500 P 10/03/14 25.5 4.50 5.20
SRPT 141003P00026000 P 10/03/14 26.0 4.90 5.60
SRPT 141003P00026500 P 10/03/14 26.5 5.30 6.10
SRPT 141003P00027000 P 10/03/14 27.0 5.80 6.50
SRPT 141003P00027500 P 10/03/14 27.5 6.30 7.00
SRPT 141003P00028000 P 10/03/14 28.0 6.60 7.40
SRPT 141003P00028500 P 10/03/14 28.5 7.10 7.80
SRPT 141003P00029000 P 10/03/14 29.0 7.50 8.30
SRPT 141003P00030000 P 10/03/14 30.0 8.50 9.20
SRPT 141003P00031000 P 10/03/14 31.0 9.40 10.10
SRPT 141018C00014000 C 10/18/14 14.0 7.40 7.90
SRPT 141018C00015000 C 10/18/14 15.0 6.50 7.00
SRPT 141018C00016000 C 10/18/14 16.0 5.60 6.30
SRPT 141018C00017000 C 10/18/14 17.0 4.90 5.40
SRPT 141018C00018000 C 10/18/14 18.0 4.10 4.80
SRPT 141018C00019000 C 10/18/14 19.0 3.50 4.10
SRPT 141018C00020000 C 10/18/14 20.0 2.90 3.50
SRPT 141018C00021000 C 10/18/14 21.0 2.40 2.90
SRPT 141018C00022000 C 10/18/14 22.0 2.00 2.55
SRPT 141018C00023000 C 10/18/14 23.0 1.60 2.15
SRPT 141018C00024000 C 10/18/14 24.0 1.30 1.60
SRPT 141018C00025000 C 10/18/14 25.0 1.05 1.50
SRPT 141018C00026000 C 10/18/14 26.0 0.80 1.15
SRPT 141018C00027000 C 10/18/14 27.0 0.65 1.00
SRPT 141018C00028000 C 10/18/14 28.0 0.50 1.00
SRPT 141018C00029000 C 10/18/14 29.0 0.40 0.90
SRPT 141018C00030000 C 10/18/14 30.0 0.30 0.60
SRPT 141018P00014000 P 10/18/14 14.0 0.00 0.35
SRPT 141018P00015000 P 10/18/14 15.0 0.10 0.45
SRPT 141018P00016000 P 10/18/14 16.0 0.25 0.65
SRPT 141018P00017000 P 10/18/14 17.0 0.40 0.80
SRPT 141018P00018000 P 10/18/14 18.0 0.70 1.05
SRPT 141018P00019000 P 10/18/14 19.0 0.95 1.30
SRPT 141018P00020000 P 10/18/14 20.0 1.35 1.80
SRPT 141018P00021000 P 10/18/14 21.0 1.85 2.30
SRPT 141018P00022000 P 10/18/14 22.0 2.40 2.95
SRPT 141018P00023000 P 10/18/14 23.0 3.10 3.50
SRPT 141018P00024000 P 10/18/14 24.0 3.70 4.20
SRPT 141018P00025000 P 10/18/14 25.0 4.50 5.00
SRPT 141018P00026000 P 10/18/14 26.0 5.20 5.80
SRPT 141018P00027000 P 10/18/14 27.0 6.00 6.60
SRPT 141018P00028000 P 10/18/14 28.0 6.80 7.50
SRPT 141018P00029000 P 10/18/14 29.0 7.70 8.40
SRPT 141018P00030000 P 10/18/14 30.0 8.60 9.30
SRPT 141122C00011000 C 11/22/14 11.0 8.80 12.70
SRPT 141122C00013000 C 11/22/14 13.0 8.50 9.10
SRPT 141122C00014000 C 11/22/14 14.0 7.60 8.30
SRPT 141122C00015000 C 11/22/14 15.0 6.80 7.40
SRPT 141122C00016000 C 11/22/14 16.0 6.10 6.60
SRPT 141122C00017000 C 11/22/14 17.0 5.40 5.90
SRPT 141122C00018000 C 11/22/14 18.0 4.70 5.20
SRPT 141122C00019000 C 11/22/14 19.0 4.10 4.70
SRPT 141122C00020000 C 11/22/14 20.0 3.60 4.20
SRPT 141122C00021000 C 11/22/14 21.0 3.20 3.70
SRPT 141122C00022000 C 11/22/14 22.0 2.70 3.30
SRPT 141122C00023000 C 11/22/14 23.0 2.35 2.95
SRPT 141122C00024000 C 11/22/14 24.0 2.00 2.45
SRPT 141122C00025000 C 11/22/14 25.0 1.80 2.05
SRPT 141122C00026000 C 11/22/14 26.0 1.50 1.90
SRPT 141122C00027000 C 11/22/14 27.0 1.35 1.80
SRPT 141122C00028000 C 11/22/14 28.0 1.15 1.65
SRPT 141122C00029000 C 11/22/14 29.0 1.00 1.50
SRPT 141122C00030000 C 11/22/14 30.0 0.85 1.35
SRPT 141122C00031000 C 11/22/14 31.0 0.75 1.20
SRPT 141122C00032000 C 11/22/14 32.0 0.65 1.10
SRPT 141122C00033000 C 11/22/14 33.0 0.55 0.90
SRPT 141122C00034000 C 11/22/14 34.0 0.30 1.05
SRPT 141122C00035000 C 11/22/14 35.0 0.40 0.80
SRPT 141122C00036000 C 11/22/14 36.0 0.35 0.70
SRPT 141122C00037000 C 11/22/14 37.0 0.30 0.65
SRPT 141122C00038000 C 11/22/14 38.0 0.25 0.65
SRPT 141122C00039000 C 11/22/14 39.0 0.20 0.55
SRPT 141122C00040000 C 11/22/14 40.0 0.20 0.40
SRPT 141122C00041000 C 11/22/14 41.0 0.15 0.50
SRPT 141122C00042000 C 11/22/14 42.0 0.10 0.45
SRPT 141122C00043000 C 11/22/14 43.0 0.10 0.45
SRPT 141122C00044000 C 11/22/14 44.0 0.05 0.40
SRPT 141122C00045000 C 11/22/14 45.0 0.05 0.40
SRPT 141122C00046000 C 11/22/14 46.0 0.05 0.50
SRPT 141122C00047000 C 11/22/14 47.0 0.00 0.35
SRPT 141122C00048000 C 11/22/14 48.0 0.00 0.40
SRPT 141122C00049000 C 11/22/14 49.0 0.00 0.30
SRPT 141122C00050000 C 11/22/14 50.0 0.00 0.30
SRPT 141122C00055000 C 11/22/14 55.0 0.05 0.15
SRPT 141122P00011000 P 11/22/14 11.0 0.00 0.30
SRPT 141122P00013000 P 11/22/14 13.0 0.10 0.45
SRPT 141122P00014000 P 11/22/14 14.0 0.25 0.60
SRPT 141122P00015000 P 11/22/14 15.0 0.40 0.80
SRPT 141122P00016000 P 11/22/14 16.0 0.55 1.00
SRPT 141122P00017000 P 11/22/14 17.0 0.90 1.30
SRPT 141122P00018000 P 11/22/14 18.0 1.20 1.65
SRPT 141122P00019000 P 11/22/14 19.0 1.60 2.10
SRPT 141122P00020000 P 11/22/14 20.0 2.05 2.55
SRPT 141122P00021000 P 11/22/14 21.0 2.55 3.20
SRPT 141122P00022000 P 11/22/14 22.0 3.10 3.70
SRPT 141122P00023000 P 11/22/14 23.0 3.70 4.30
SRPT 141122P00024000 P 11/22/14 24.0 4.50 5.00
SRPT 141122P00025000 P 11/22/14 25.0 5.20 5.80
SRPT 141122P00026000 P 11/22/14 26.0 6.00 6.50
SRPT 141122P00027000 P 11/22/14 27.0 6.70 7.30
SRPT 141122P00028000 P 11/22/14 28.0 7.50 8.20
SRPT 141122P00029000 P 11/22/14 29.0 8.30 9.00
SRPT 141122P00030000 P 11/22/14 30.0 9.20 9.90
SRPT 141122P00031000 P 11/22/14 31.0 10.10 10.70
SRPT 141122P00032000 P 11/22/14 32.0 11.00 11.60
SRPT 141122P00033000 P 11/22/14 33.0 11.90 12.50
SRPT 141122P00034000 P 11/22/14 34.0 12.80 13.40
SRPT 141122P00035000 P 11/22/14 35.0 13.80 14.40
SRPT 141122P00036000 P 11/22/14 36.0 14.70 15.30
SRPT 141122P00037000 P 11/22/14 37.0 15.60 16.30
SRPT 141122P00038000 P 11/22/14 38.0 16.60 17.30
SRPT 141122P00039000 P 11/22/14 39.0 17.50 18.20
SRPT 141122P00040000 P 11/22/14 40.0 18.50 19.10
SRPT 141122P00041000 P 11/22/14 41.0 19.40 20.00
SRPT 141122P00042000 P 11/22/14 42.0 20.30 21.10
SRPT 141122P00043000 P 11/22/14 43.0 21.30 22.10
SRPT 141122P00044000 P 11/22/14 44.0 22.40 23.00
SRPT 141122P00045000 P 11/22/14 45.0 23.20 24.00
SRPT 141122P00046000 P 11/22/14 46.0 23.80 25.00
SRPT 141122P00047000 P 11/22/14 47.0 23.80 26.90
SRPT 141122P00048000 P 11/22/14 48.0 24.70 27.90
SRPT 141122P00049000 P 11/22/14 49.0 25.70 28.90
SRPT 141122P00050000 P 11/22/14 50.0 26.60 29.50
SRPT 141122P00055000 P 11/22/14 55.0 31.60 35.40
SRPT 150117C00003000 C 01/17/15 3.0 18.10 19.40
SRPT 150117C00005000 C 01/17/15 5.0 14.70 18.90
SRPT 150117C00008000 C 01/17/15 8.0 11.70 16.00
SRPT 150117C00010000 C 01/17/15 10.0 11.40 12.30
SRPT 150117C00011000 C 01/17/15 11.0 10.70 11.40
SRPT 150117C00012000 C 01/17/15 12.0 9.90 10.50
SRPT 150117C00013000 C 01/17/15 13.0 9.10 9.90
SRPT 150117C00014000 C 01/17/15 14.0 8.40 9.20
SRPT 150117C00015000 C 01/17/15 15.0 7.70 8.50
SRPT 150117C00016000 C 01/17/15 16.0 7.10 7.80
SRPT 150117C00018000 C 01/17/15 18.0 6.00 6.70
SRPT 150117C00019000 C 01/17/15 19.0 5.50 6.30
SRPT 150117C00020000 C 01/17/15 20.0 5.00 5.70
SRPT 150117C00021000 C 01/17/15 21.0 4.50 5.40
SRPT 150117C00023000 C 01/17/15 23.0 3.90 4.70
SRPT 150117C00024000 C 01/17/15 24.0 3.50 4.30
SRPT 150117C00025000 C 01/17/15 25.0 3.50 4.00
SRPT 150117C00026000 C 01/17/15 26.0 3.00 3.70
SRPT 150117C00027000 C 01/17/15 27.0 2.75 3.30
SRPT 150117C00028000 C 01/17/15 28.0 2.60 3.30
SRPT 150117C00029000 C 01/17/15 29.0 2.40 3.00
SRPT 150117C00030000 C 01/17/15 30.0 2.15 2.50
SRPT 150117C00031000 C 01/17/15 31.0 2.00 2.60
SRPT 150117C00032000 C 01/17/15 32.0 1.85 2.45
SRPT 150117C00033000 C 01/17/15 33.0 1.80 2.00
SRPT 150117C00034000 C 01/17/15 34.0 1.60 2.10
SRPT 150117C00035000 C 01/17/15 35.0 1.50 1.80
SRPT 150117C00036000 C 01/17/15 36.0 1.35 1.85
SRPT 150117C00037000 C 01/17/15 37.0 1.25 1.55
SRPT 150117C00038000 C 01/17/15 38.0 1.15 1.65
SRPT 150117C00039000 C 01/17/15 39.0 1.00 1.65
SRPT 150117C00040000 C 01/17/15 40.0 1.00 1.30
SRPT 150117C00041000 C 01/17/15 41.0 0.90 1.40
SRPT 150117C00042000 C 01/17/15 42.0 0.85 1.45
SRPT 150117C00043000 C 01/17/15 43.0 0.80 1.25
SRPT 150117C00044000 C 01/17/15 44.0 0.70 1.20
SRPT 150117C00045000 C 01/17/15 45.0 0.70 0.95
SRPT 150117C00046000 C 01/17/15 46.0 0.60 1.10
SRPT 150117C00047000 C 01/17/15 47.0 0.60 1.00
SRPT 150117C00048000 C 01/17/15 48.0 0.55 0.95
SRPT 150117C00049000 C 01/17/15 49.0 0.50 0.90
SRPT 150117C00050000 C 01/17/15 50.0 0.50 0.85
SRPT 150117C00055000 C 01/17/15 55.0 0.30 0.75
SRPT 150117C00060000 C 01/17/15 60.0 0.20 0.60
SRPT 150117C00065000 C 01/17/15 65.0 0.10 0.50
SRPT 150117C00070000 C 01/17/15 70.0 0.15 0.45
SRPT 150117C00075000 C 01/17/15 75.0 0.05 0.40
SRPT 150117C00080000 C 01/17/15 80.0 0.00 0.35
SRPT 150117P00003000 P 01/17/15 3.0 0.00 0.25
SRPT 150117P00005000 P 01/17/15 5.0 0.00 0.30
SRPT 150117P00008000 P 01/17/15 8.0 0.05 0.35
SRPT 150117P00010000 P 01/17/15 10.0 0.35 0.60
SRPT 150117P00011000 P 01/17/15 11.0 0.35 0.75
SRPT 150117P00012000 P 01/17/15 12.0 0.50 1.00
SRPT 150117P00013000 P 01/17/15 13.0 0.90 1.20
SRPT 150117P00014000 P 01/17/15 14.0 1.05 1.50
SRPT 150117P00015000 P 01/17/15 15.0 1.30 1.70
SRPT 150117P00016000 P 01/17/15 16.0 1.65 2.15
SRPT 150117P00018000 P 01/17/15 18.0 2.55 3.10
SRPT 150117P00019000 P 01/17/15 19.0 3.00 3.60
SRPT 150117P00020000 P 01/17/15 20.0 3.60 4.10
SRPT 150117P00021000 P 01/17/15 21.0 4.10 4.70
SRPT 150117P00023000 P 01/17/15 23.0 5.70 5.90
SRPT 150117P00024000 P 01/17/15 24.0 6.10 6.60
SRPT 150117P00025000 P 01/17/15 25.0 6.70 7.30
SRPT 150117P00026000 P 01/17/15 26.0 7.40 8.10
SRPT 150117P00027000 P 01/17/15 27.0 8.10 8.80
SRPT 150117P00028000 P 01/17/15 28.0 8.90 9.70
SRPT 150117P00029000 P 01/17/15 29.0 9.70 10.60
SRPT 150117P00030000 P 01/17/15 30.0 10.50 11.20
SRPT 150117P00031000 P 01/17/15 31.0 11.30 12.10
SRPT 150117P00032000 P 01/17/15 32.0 12.20 12.90
SRPT 150117P00033000 P 01/17/15 33.0 13.00 13.80
SRPT 150117P00034000 P 01/17/15 34.0 13.90 14.60
SRPT 150117P00035000 P 01/17/15 35.0 14.90 15.50
SRPT 150117P00036000 P 01/17/15 36.0 15.80 16.40
SRPT 150117P00037000 P 01/17/15 37.0 16.50 17.30
SRPT 150117P00038000 P 01/17/15 38.0 17.40 18.20
SRPT 150117P00039000 P 01/17/15 39.0 18.30 19.10
SRPT 150117P00040000 P 01/17/15 40.0 19.20 20.00
SRPT 150117P00041000 P 01/17/15 41.0 20.30 20.90
SRPT 150117P00042000 P 01/17/15 42.0 21.20 21.90
SRPT 150117P00043000 P 01/17/15 43.0 22.10 22.80
SRPT 150117P00044000 P 01/17/15 44.0 23.00 23.70
SRPT 150117P00045000 P 01/17/15 45.0 24.00 24.60
SRPT 150117P00046000 P 01/17/15 46.0 24.90 25.60
SRPT 150117P00047000 P 01/17/15 47.0 25.90 26.50
SRPT 150117P00048000 P 01/17/15 48.0 26.80 27.50
SRPT 150117P00049000 P 01/17/15 49.0 27.80 28.40
SRPT 150117P00050000 P 01/17/15 50.0 28.70 29.40
SRPT 150117P00055000 P 01/17/15 55.0 33.50 34.30
SRPT 150117P00060000 P 01/17/15 60.0 38.50 39.20
SRPT 150117P00065000 P 01/17/15 65.0 43.40 44.20
SRPT 150117P00070000 P 01/17/15 70.0 46.50 50.50
SRPT 150117P00075000 P 01/17/15 75.0 52.90 55.40
SRPT 150117P00080000 P 01/17/15 80.0 56.30 60.50
SRPT 150220C00011000 C 02/20/15 11.0 10.70 11.60
SRPT 150220C00013000 C 02/20/15 13.0 9.30 10.00
SRPT 150220C00014000 C 02/20/15 14.0 8.60 9.30
SRPT 150220C00015000 C 02/20/15 15.0 7.90 8.60
SRPT 150220C00016000 C 02/20/15 16.0 7.30 8.00
SRPT 150220C00017000 C 02/20/15 17.0 6.70 7.50
SRPT 150220C00018000 C 02/20/15 18.0 6.10 7.00
SRPT 150220C00019000 C 02/20/15 19.0 5.60 6.50
SRPT 150220C00020000 C 02/20/15 20.0 5.20 6.00
SRPT 150220C00021000 C 02/20/15 21.0 4.80 5.60
SRPT 150220C00022000 C 02/20/15 22.0 4.40 5.20
SRPT 150220C00023000 C 02/20/15 23.0 4.10 5.00
SRPT 150220C00024000 C 02/20/15 24.0 3.80 4.60
SRPT 150220C00025000 C 02/20/15 25.0 3.50 4.30
SRPT 150220C00026000 C 02/20/15 26.0 3.20 4.20
SRPT 150220C00027000 C 02/20/15 27.0 2.95 3.80
SRPT 150220C00028000 C 02/20/15 28.0 2.80 3.60
SRPT 150220C00029000 C 02/20/15 29.0 2.55 3.50
SRPT 150220C00030000 C 02/20/15 30.0 2.30 3.20
SRPT 150220C00031000 C 02/20/15 31.0 2.10 2.95
SRPT 150220C00032000 C 02/20/15 32.0 1.90 2.85
SRPT 150220C00033000 C 02/20/15 33.0 1.75 2.65
SRPT 150220C00034000 C 02/20/15 34.0 1.55 2.50
SRPT 150220C00035000 C 02/20/15 35.0 1.45 2.35
SRPT 150220C00036000 C 02/20/15 36.0 1.50 2.25
SRPT 150220C00037000 C 02/20/15 37.0 1.40 2.15
SRPT 150220C00038000 C 02/20/15 38.0 1.30 2.10
SRPT 150220C00039000 C 02/20/15 39.0 1.25 2.00
SRPT 150220C00040000 C 02/20/15 40.0 1.05 1.85
SRPT 150220C00041000 C 02/20/15 41.0 1.10 1.75
SRPT 150220C00042000 C 02/20/15 42.0 1.00 1.75
SRPT 150220C00043000 C 02/20/15 43.0 0.95 1.65
SRPT 150220C00044000 C 02/20/15 44.0 0.90 1.55
SRPT 150220C00045000 C 02/20/15 45.0 0.85 1.50
SRPT 150220C00046000 C 02/20/15 46.0 0.80 1.40
SRPT 150220C00047000 C 02/20/15 47.0 0.75 1.40
SRPT 150220C00048000 C 02/20/15 48.0 0.70 1.35
SRPT 150220P00011000 P 02/20/15 11.0 0.40 1.05
SRPT 150220P00013000 P 02/20/15 13.0 0.95 1.45
SRPT 150220P00014000 P 02/20/15 14.0 1.10 1.75
SRPT 150220P00015000 P 02/20/15 15.0 1.60 2.10
SRPT 150220P00016000 P 02/20/15 16.0 1.85 2.50
SRPT 150220P00017000 P 02/20/15 17.0 2.20 2.85
SRPT 150220P00018000 P 02/20/15 18.0 2.75 3.40
SRPT 150220P00019000 P 02/20/15 19.0 3.20 3.90
SRPT 150220P00020000 P 02/20/15 20.0 3.70 4.50
SRPT 150220P00021000 P 02/20/15 21.0 4.30 5.10
SRPT 150220P00022000 P 02/20/15 22.0 4.90 5.70
SRPT 150220P00023000 P 02/20/15 23.0 5.50 6.20
SRPT 150220P00024000 P 02/20/15 24.0 6.20 7.00
SRPT 150220P00025000 P 02/20/15 25.0 6.90 7.50
SRPT 150220P00026000 P 02/20/15 26.0 7.60 8.50
SRPT 150220P00027000 P 02/20/15 27.0 8.30 9.30
SRPT 150220P00028000 P 02/20/15 28.0 9.10 9.90
SRPT 150220P00029000 P 02/20/15 29.0 9.90 10.80
SRPT 150220P00030000 P 02/20/15 30.0 10.70 11.60
SRPT 150220P00031000 P 02/20/15 31.0 11.60 12.40
SRPT 150220P00032000 P 02/20/15 32.0 12.40 13.30
SRPT 150220P00033000 P 02/20/15 33.0 13.20 14.10
SRPT 150220P00034000 P 02/20/15 34.0 14.10 15.00
SRPT 150220P00035000 P 02/20/15 35.0 14.80 15.80
SRPT 150220P00036000 P 02/20/15 36.0 15.90 16.70
SRPT 150220P00037000 P 02/20/15 37.0 16.80 17.60
SRPT 150220P00038000 P 02/20/15 38.0 17.50 18.50
SRPT 150220P00039000 P 02/20/15 39.0 18.40 19.40
SRPT 150220P00040000 P 02/20/15 40.0 19.30 20.30
SRPT 150220P00041000 P 02/20/15 41.0 20.30 21.20
SRPT 150220P00042000 P 02/20/15 42.0 21.20 22.10
SRPT 150220P00043000 P 02/20/15 43.0 22.10 23.00
SRPT 150220P00044000 P 02/20/15 44.0 23.20 24.00
SRPT 150220P00045000 P 02/20/15 45.0 24.00 24.90
SRPT 150220P00046000 P 02/20/15 46.0 25.10 25.80
SRPT 150220P00047000 P 02/20/15 47.0 26.00 26.80
SRPT 150220P00048000 P 02/20/15 48.0 27.00 27.70
SRPT 150619C00013000 C 06/19/15 13.0 9.50 13.00
SRPT 150619C00015000 C 06/19/15 15.0 8.50 12.00
SRPT 150619C00018000 C 06/19/15 18.0 7.20 10.40
SRPT 150619C00020000 C 06/19/15 20.0 6.40 9.60
SRPT 150619C00023000 C 06/19/15 23.0 5.40 8.60
SRPT 150619C00025000 C 06/19/15 25.0 4.80 7.80
SRPT 150619C00028000 C 06/19/15 28.0 4.00 7.00
SRPT 150619C00030000 C 06/19/15 30.0 3.50 6.60
SRPT 150619C00032000 C 06/19/15 32.0 3.00 6.20
SRPT 150619C00035000 C 06/19/15 35.0 2.40 5.60
SRPT 150619C00037000 C 06/19/15 37.0 2.15 5.20
SRPT 150619C00040000 C 06/19/15 40.0 2.70 4.20
SRPT 150619C00042000 C 06/19/15 42.0 1.25 4.90
SRPT 150619C00045000 C 06/19/15 45.0 0.80 4.00
SRPT 150619C00047000 C 06/19/15 47.0 0.65 4.90
SRPT 150619C00050000 C 06/19/15 50.0 1.50 4.90
SRPT 150619P00013000 P 06/19/15 13.0 1.00 4.90
SRPT 150619P00015000 P 06/19/15 15.0 1.80 5.60
SRPT 150619P00018000 P 06/19/15 18.0 3.50 6.90
SRPT 150619P00020000 P 06/19/15 20.0 4.70 8.10
SRPT 150619P00023000 P 06/19/15 23.0 6.70 10.20
SRPT 150619P00025000 P 06/19/15 25.0 8.30 11.60
SRPT 150619P00028000 P 06/19/15 28.0 10.30 13.60
SRPT 150619P00030000 P 06/19/15 30.0 11.70 15.20
SRPT 150619P00032000 P 06/19/15 32.0 13.30 16.80
SRPT 150619P00035000 P 06/19/15 35.0 15.90 19.00
SRPT 150619P00037000 P 06/19/15 37.0 17.50 20.80
SRPT 150619P00040000 P 06/19/15 40.0 20.10 23.20
SRPT 150619P00042000 P 06/19/15 42.0 21.90 25.20
SRPT 150619P00045000 P 06/19/15 45.0 24.50 27.80
SRPT 150619P00047000 P 06/19/15 47.0 26.30 29.60
SRPT 150619P00050000 P 06/19/15 50.0 28.90 32.30
SRPT 160115C00010000 C 01/15/16 10.0 12.00 16.00
SRPT 160115C00011000 C 01/15/16 11.0 11.50 15.40
SRPT 160115C00012000 C 01/15/16 12.0 11.00 15.00
SRPT 160115C00013000 C 01/15/16 13.0 10.50 14.40
SRPT 160115C00014000 C 01/15/16 14.0 9.50 14.00
SRPT 160115C00015000 C 01/15/16 15.0 9.70 13.60
SRPT 160115C00016000 C 01/15/16 16.0 9.50 13.20
SRPT 160115C00017000 C 01/15/16 17.0 9.00 12.80
SRPT 160115C00018000 C 01/15/16 18.0 9.00 12.60
SRPT 160115C00019000 C 01/15/16 19.0 7.50 12.20
SRPT 160115C00020000 C 01/15/16 20.0 9.00 12.00
SRPT 160115C00021000 C 01/15/16 21.0 7.00 11.80
SRPT 160115C00022000 C 01/15/16 22.0 7.50 11.40
SRPT 160115C00023000 C 01/15/16 23.0 7.00 11.00
SRPT 160115C00024000 C 01/15/16 24.0 7.00 11.00
SRPT 160115C00025000 C 01/15/16 25.0 6.50 10.40
SRPT 160115C00028000 C 01/15/16 28.0 5.70 9.60
SRPT 160115C00030000 C 01/15/16 30.0 4.50 7.50
SRPT 160115C00033000 C 01/15/16 33.0 4.50 8.60
SRPT 160115C00035000 C 01/15/16 35.0 4.10 8.20
SRPT 160115C00038000 C 01/15/16 38.0 3.60 7.80
SRPT 160115C00040000 C 01/15/16 40.0 3.20 7.40
SRPT 160115C00043000 C 01/15/16 43.0 2.70 7.00
SRPT 160115C00045000 C 01/15/16 45.0 3.00 6.80
SRPT 160115C00047000 C 01/15/16 47.0 2.35 6.60
SRPT 160115C00050000 C 01/15/16 50.0 2.00 5.10
SRPT 160115C00055000 C 01/15/16 55.0 2.00 5.80
SRPT 160115C00060000 C 01/15/16 60.0 2.60 3.90
SRPT 160115C00065000 C 01/15/16 65.0 0.50 5.00
SRPT 160115C00070000 C 01/15/16 70.0 1.00 4.00
SRPT 160115P00010000 P 01/15/16 10.0 0.45 4.90
SRPT 160115P00011000 P 01/15/16 11.0 0.65 5.20
SRPT 160115P00012000 P 01/15/16 12.0 1.55 4.40
SRPT 160115P00013000 P 01/15/16 13.0 2.20 6.40
SRPT 160115P00014000 P 01/15/16 14.0 3.00 6.80
SRPT 160115P00015000 P 01/15/16 15.0 3.40 7.40
SRPT 160115P00016000 P 01/15/16 16.0 4.00 8.20
SRPT 160115P00017000 P 01/15/16 17.0 4.30 8.80
SRPT 160115P00018000 P 01/15/16 18.0 4.50 9.30
SRPT 160115P00019000 P 01/15/16 19.0 6.00 10.00
SRPT 160115P00020000 P 01/15/16 20.0 6.10 9.00
SRPT 160115P00021000 P 01/15/16 21.0 7.00 11.60
SRPT 160115P00022000 P 01/15/16 22.0 7.70 12.20
SRPT 160115P00023000 P 01/15/16 23.0 8.50 13.00
SRPT 160115P00024000 P 01/15/16 24.0 9.50 13.80
SRPT 160115P00025000 P 01/15/16 25.0 10.00 14.40
SRPT 160115P00028000 P 01/15/16 28.0 12.00 16.60
SRPT 160115P00030000 P 01/15/16 30.0 13.50 18.20
SRPT 160115P00033000 P 01/15/16 33.0 16.00 20.40
SRPT 160115P00035000 P 01/15/16 35.0 17.50 22.00
SRPT 160115P00038000 P 01/15/16 38.0 20.00 24.60
SRPT 160115P00040000 P 01/15/16 40.0 21.60 26.20
SRPT 160115P00043000 P 01/15/16 43.0 24.30 28.80
SRPT 160115P00045000 P 01/15/16 45.0 26.00 30.40
SRPT 160115P00047000 P 01/15/16 47.0 27.70 32.20
SRPT 160115P00050000 P 01/15/16 50.0 30.30 34.80
SRPT 160115P00055000 P 01/15/16 55.0 34.90 39.20
SRPT 160115P00060000 P 01/15/16 60.0 39.90 43.60
SRPT 160115P00065000 P 01/15/16 65.0 44.50 48.10
SRPT 160115P00070000 P 01/15/16 70.0 49.30 52.80

OPRA data is delayed 15 minutes.