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

Sarepta Therapeutics Inc New (SRPT)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRPT 140905C00014000 C 09/05/14 14.0 6.50 10.60
SRPT 140905C00014500 C 09/05/14 14.5 6.00 10.00
SRPT 140905C00015000 C 09/05/14 15.0 6.60 8.80
SRPT 140905C00015500 C 09/05/14 15.5 6.10 8.30
SRPT 140905C00016000 C 09/05/14 16.0 5.60 7.80
SRPT 140905C00016500 C 09/05/14 16.5 5.10 7.30
SRPT 140905C00017000 C 09/05/14 17.0 4.60 6.80
SRPT 140905C00017500 C 09/05/14 17.5 4.10 6.30
SRPT 140905C00018000 C 09/05/14 18.0 3.60 5.80
SRPT 140905C00018500 C 09/05/14 18.5 3.40 5.40
SRPT 140905C00019000 C 09/05/14 19.0 2.95 4.20
SRPT 140905C00019500 C 09/05/14 19.5 2.90 3.70
SRPT 140905C00020000 C 09/05/14 20.0 2.60 3.20
SRPT 140905C00020500 C 09/05/14 20.5 2.25 2.75
SRPT 140905C00021000 C 09/05/14 21.0 1.85 2.25
SRPT 140905C00021500 C 09/05/14 21.5 1.45 1.80
SRPT 140905C00022000 C 09/05/14 22.0 1.00 1.40
SRPT 140905C00022500 C 09/05/14 22.5 0.70 1.20
SRPT 140905C00023000 C 09/05/14 23.0 0.45 0.85
SRPT 140905C00023500 C 09/05/14 23.5 0.25 0.60
SRPT 140905C00024000 C 09/05/14 24.0 0.15 0.45
SRPT 140905C00024500 C 09/05/14 24.5 0.05 0.35
SRPT 140905C00025000 C 09/05/14 25.0 0.10 0.35
SRPT 140905C00025500 C 09/05/14 25.5 0.05 0.30
SRPT 140905C00026000 C 09/05/14 26.0 0.00 0.30
SRPT 140905C00026500 C 09/05/14 26.5 0.00 0.25
SRPT 140905C00027000 C 09/05/14 27.0 0.00 0.25
SRPT 140905C00027500 C 09/05/14 27.5 0.00 0.25
SRPT 140905C00028000 C 09/05/14 28.0 0.00 0.25
SRPT 140905C00028500 C 09/05/14 28.5 0.00 0.25
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 0.25
SRPT 140905P00016500 P 09/05/14 16.5 0.00 0.25
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 0.25
SRPT 140905P00018500 P 09/05/14 18.5 0.00 0.25
SRPT 140905P00019000 P 09/05/14 19.0 0.00 0.25
SRPT 140905P00019500 P 09/05/14 19.5 0.00 0.30
SRPT 140905P00020000 P 09/05/14 20.0 0.00 0.30
SRPT 140905P00020500 P 09/05/14 20.5 0.00 0.30
SRPT 140905P00021000 P 09/05/14 21.0 0.10 0.35
SRPT 140905P00021500 P 09/05/14 21.5 0.20 0.45
SRPT 140905P00022000 P 09/05/14 22.0 0.30 0.55
SRPT 140905P00022500 P 09/05/14 22.5 0.45 0.80
SRPT 140905P00023000 P 09/05/14 23.0 0.70 1.05
SRPT 140905P00023500 P 09/05/14 23.5 1.00 1.30
SRPT 140905P00024000 P 09/05/14 24.0 1.35 1.70
SRPT 140905P00024500 P 09/05/14 24.5 1.75 2.00
SRPT 140905P00025000 P 09/05/14 25.0 2.15 2.40
SRPT 140905P00025500 P 09/05/14 25.5 2.55 2.90
SRPT 140905P00026000 P 09/05/14 26.0 3.00 3.40
SRPT 140905P00026500 P 09/05/14 26.5 3.50 4.30
SRPT 140905P00027000 P 09/05/14 27.0 3.30 5.10
SRPT 140905P00027500 P 09/05/14 27.5 3.80 5.60
SRPT 140905P00028000 P 09/05/14 28.0 4.70 6.10
SRPT 140905P00028500 P 09/05/14 28.5 4.80 7.00
SRPT 140905P00029000 P 09/05/14 29.0 5.30 7.50
SRPT 140905P00029500 P 09/05/14 29.5 5.70 8.00
SRPT 140905P00030000 P 09/05/14 30.0 6.20 8.50
SRPT 140905P00030500 P 09/05/14 30.5 6.70 9.00
SRPT 140905P00031000 P 09/05/14 31.0 7.20 9.50
SRPT 140905P00031500 P 09/05/14 31.5 7.70 10.00
SRPT 140905P00032000 P 09/05/14 32.0 8.20 10.50
SRPT 140905P00032500 P 09/05/14 32.5 8.20 12.00
SRPT 140905P00033000 P 09/05/14 33.0 9.20 12.30
SRPT 140912C00015000 C 09/12/14 15.0 6.20 8.90
SRPT 140912C00016000 C 09/12/14 16.0 5.20 7.90
SRPT 140912C00016500 C 09/12/14 16.5 4.70 7.40
SRPT 140912C00017000 C 09/12/14 17.0 4.30 6.90
SRPT 140912C00017500 C 09/12/14 17.5 3.80 6.40
SRPT 140912C00018000 C 09/12/14 18.0 4.30 5.20
SRPT 140912C00018500 C 09/12/14 18.5 4.30 4.70
SRPT 140912C00019000 C 09/12/14 19.0 3.80 4.20
SRPT 140912C00019500 C 09/12/14 19.5 3.20 3.70
SRPT 140912C00020000 C 09/12/14 20.0 2.95 3.30
SRPT 140912C00020500 C 09/12/14 20.5 2.50 2.85
SRPT 140912C00021000 C 09/12/14 21.0 2.15 2.50
SRPT 140912C00021500 C 09/12/14 21.5 1.80 2.20
SRPT 140912C00022000 C 09/12/14 22.0 1.45 1.85
SRPT 140912C00022500 C 09/12/14 22.5 1.20 1.50
SRPT 140912C00023000 C 09/12/14 23.0 0.90 1.15
SRPT 140912C00023500 C 09/12/14 23.5 0.85 0.90
SRPT 140912C00024000 C 09/12/14 24.0 0.55 0.85
SRPT 140912C00024500 C 09/12/14 24.5 0.40 0.70
SRPT 140912C00025000 C 09/12/14 25.0 0.20 0.55
SRPT 140912C00025500 C 09/12/14 25.5 0.15 0.55
SRPT 140912C00026000 C 09/12/14 26.0 0.05 0.50
SRPT 140912C00026500 C 09/12/14 26.5 0.00 0.45
SRPT 140912C00027000 C 09/12/14 27.0 0.00 0.40
SRPT 140912C00027500 C 09/12/14 27.5 0.00 0.35
SRPT 140912C00028000 C 09/12/14 28.0 0.00 0.30
SRPT 140912C00028500 C 09/12/14 28.5 0.00 0.30
SRPT 140912C00029000 C 09/12/14 29.0 0.00 0.30
SRPT 140912C00029500 C 09/12/14 29.5 0.00 0.30
SRPT 140912C00030000 C 09/12/14 30.0 0.00 0.25
SRPT 140912C00030500 C 09/12/14 30.5 0.00 0.25
SRPT 140912C00031000 C 09/12/14 31.0 0.00 0.25
SRPT 140912C00031500 C 09/12/14 31.5 0.00 0.25
SRPT 140912C00032000 C 09/12/14 32.0 0.00 0.25
SRPT 140912C00032500 C 09/12/14 32.5 0.00 0.25
SRPT 140912P00015000 P 09/12/14 15.0 0.00 0.25
SRPT 140912P00016000 P 09/12/14 16.0 0.00 0.25
SRPT 140912P00016500 P 09/12/14 16.5 0.00 0.25
SRPT 140912P00017000 P 09/12/14 17.0 0.00 0.25
SRPT 140912P00017500 P 09/12/14 17.5 0.00 0.30
SRPT 140912P00018000 P 09/12/14 18.0 0.00 0.30
SRPT 140912P00018500 P 09/12/14 18.5 0.00 0.30
SRPT 140912P00019000 P 09/12/14 19.0 0.00 0.35
SRPT 140912P00019500 P 09/12/14 19.5 0.00 0.40
SRPT 140912P00020000 P 09/12/14 20.0 0.10 0.40
SRPT 140912P00020500 P 09/12/14 20.5 0.25 0.65
SRPT 140912P00021000 P 09/12/14 21.0 0.35 0.75
SRPT 140912P00021500 P 09/12/14 21.5 0.50 0.95
SRPT 140912P00022000 P 09/12/14 22.0 0.65 1.00
SRPT 140912P00022500 P 09/12/14 22.5 0.85 1.35
SRPT 140912P00023000 P 09/12/14 23.0 1.10 1.55
SRPT 140912P00023500 P 09/12/14 23.5 1.35 1.85
SRPT 140912P00024000 P 09/12/14 24.0 1.70 2.10
SRPT 140912P00024500 P 09/12/14 24.5 2.05 2.50
SRPT 140912P00025000 P 09/12/14 25.0 2.35 2.85
SRPT 140912P00025500 P 09/12/14 25.5 2.80 3.30
SRPT 140912P00026000 P 09/12/14 26.0 3.20 3.60
SRPT 140912P00026500 P 09/12/14 26.5 3.60 4.20
SRPT 140912P00027000 P 09/12/14 27.0 4.10 4.50
SRPT 140912P00027500 P 09/12/14 27.5 4.60 5.10
SRPT 140912P00028000 P 09/12/14 28.0 5.00 5.40
SRPT 140912P00028500 P 09/12/14 28.5 5.50 5.90
SRPT 140912P00029000 P 09/12/14 29.0 5.40 7.20
SRPT 140912P00029500 P 09/12/14 29.5 5.70 8.30
SRPT 140912P00030000 P 09/12/14 30.0 6.20 8.80
SRPT 140912P00030500 P 09/12/14 30.5 6.70 9.30
SRPT 140912P00031000 P 09/12/14 31.0 7.20 9.80
SRPT 140912P00031500 P 09/12/14 31.5 7.70 10.30
SRPT 140912P00032000 P 09/12/14 32.0 8.20 10.80
SRPT 140912P00032500 P 09/12/14 32.5 8.70 11.90
SRPT 140920C00011000 C 09/20/14 11.0 9.50 12.90
SRPT 140920C00013000 C 09/20/14 13.0 8.00 10.90
SRPT 140920C00014000 C 09/20/14 14.0 7.00 9.90
SRPT 140920C00015000 C 09/20/14 15.0 6.10 9.00
SRPT 140920C00015500 C 09/20/14 15.5 5.60 8.50
SRPT 140920C00016000 C 09/20/14 16.0 5.10 8.00
SRPT 140920C00016500 C 09/20/14 16.5 4.60 7.50
SRPT 140920C00017000 C 09/20/14 17.0 4.90 6.20
SRPT 140920C00017500 C 09/20/14 17.5 4.60 5.70
SRPT 140920C00018000 C 09/20/14 18.0 4.60 5.20
SRPT 140920C00018500 C 09/20/14 18.5 4.30 4.80
SRPT 140920C00019000 C 09/20/14 19.0 3.70 4.30
SRPT 140920C00019500 C 09/20/14 19.5 3.30 3.90
SRPT 140920C00020000 C 09/20/14 20.0 3.10 3.30
SRPT 140920C00020500 C 09/20/14 20.5 2.70 3.10
SRPT 140920C00021000 C 09/20/14 21.0 2.30 2.70
SRPT 140920C00021500 C 09/20/14 21.5 2.00 2.35
SRPT 140920C00022000 C 09/20/14 22.0 1.70 2.05
SRPT 140920C00022500 C 09/20/14 22.5 1.45 1.75
SRPT 140920C00023000 C 09/20/14 23.0 1.15 1.50
SRPT 140920C00023500 C 09/20/14 23.5 0.95 1.25
SRPT 140920C00024000 C 09/20/14 24.0 0.80 1.00
SRPT 140920C00024500 C 09/20/14 24.5 0.60 0.90
SRPT 140920C00025000 C 09/20/14 25.0 0.50 0.75
SRPT 140920C00025500 C 09/20/14 25.5 0.35 0.65
SRPT 140920C00026000 C 09/20/14 26.0 0.20 0.55
SRPT 140920C00026500 C 09/20/14 26.5 0.15 0.60
SRPT 140920C00027000 C 09/20/14 27.0 0.05 0.35
SRPT 140920C00027500 C 09/20/14 27.5 0.00 0.45
SRPT 140920C00028000 C 09/20/14 28.0 0.00 0.45
SRPT 140920C00028500 C 09/20/14 28.5 0.00 0.40
SRPT 140920C00029000 C 09/20/14 29.0 0.00 0.30
SRPT 140920C00029500 C 09/20/14 29.5 0.00 0.35
SRPT 140920C00030000 C 09/20/14 30.0 0.00 0.20
SRPT 140920C00031000 C 09/20/14 31.0 0.00 0.25
SRPT 140920C00032000 C 09/20/14 32.0 0.00 0.30
SRPT 140920C00033000 C 09/20/14 33.0 0.00 0.25
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 0.30
SRPT 140920P00016000 P 09/20/14 16.0 0.00 0.20
SRPT 140920P00016500 P 09/20/14 16.5 0.00 0.30
SRPT 140920P00017000 P 09/20/14 17.0 0.00 0.30
SRPT 140920P00017500 P 09/20/14 17.5 0.00 0.35
SRPT 140920P00018000 P 09/20/14 18.0 0.00 0.30
SRPT 140920P00018500 P 09/20/14 18.5 0.00 0.45
SRPT 140920P00019000 P 09/20/14 19.0 0.00 0.45
SRPT 140920P00019500 P 09/20/14 19.5 0.15 0.55
SRPT 140920P00020000 P 09/20/14 20.0 0.35 0.70
SRPT 140920P00020500 P 09/20/14 20.5 0.45 0.80
SRPT 140920P00021000 P 09/20/14 21.0 0.60 0.90
SRPT 140920P00021500 P 09/20/14 21.5 0.75 1.10
SRPT 140920P00022000 P 09/20/14 22.0 0.90 1.30
SRPT 140920P00022500 P 09/20/14 22.5 1.15 1.40
SRPT 140920P00023000 P 09/20/14 23.0 1.35 1.80
SRPT 140920P00023500 P 09/20/14 23.5 1.65 2.05
SRPT 140920P00024000 P 09/20/14 24.0 1.95 2.45
SRPT 140920P00024500 P 09/20/14 24.5 2.30 2.70
SRPT 140920P00025000 P 09/20/14 25.0 2.65 3.10
SRPT 140920P00025500 P 09/20/14 25.5 3.00 3.50
SRPT 140920P00026000 P 09/20/14 26.0 3.40 3.90
SRPT 140920P00026500 P 09/20/14 26.5 3.80 4.40
SRPT 140920P00027000 P 09/20/14 27.0 4.20 4.80
SRPT 140920P00027500 P 09/20/14 27.5 4.70 5.10
SRPT 140920P00028000 P 09/20/14 28.0 5.20 5.70
SRPT 140920P00028500 P 09/20/14 28.5 5.60 6.00
SRPT 140920P00029000 P 09/20/14 29.0 6.10 6.50
SRPT 140920P00029500 P 09/20/14 29.5 6.60 7.00
SRPT 140920P00030000 P 09/20/14 30.0 6.90 7.50
SRPT 140920P00031000 P 09/20/14 31.0 7.90 8.90
SRPT 140920P00032000 P 09/20/14 32.0 8.10 11.00
SRPT 140920P00033000 P 09/20/14 33.0 9.10 12.00
SRPT 140920P00034000 P 09/20/14 34.0 10.10 13.00
SRPT 140920P00035000 P 09/20/14 35.0 11.10 14.00
SRPT 140926C00014500 C 09/26/14 14.5 6.60 9.60
SRPT 140926C00015000 C 09/26/14 15.0 6.10 9.10
SRPT 140926C00015500 C 09/26/14 15.5 5.70 8.60
SRPT 140926C00016000 C 09/26/14 16.0 6.10 7.30
SRPT 140926C00016500 C 09/26/14 16.5 6.20 6.70
SRPT 140926C00017000 C 09/26/14 17.0 5.80 6.30
SRPT 140926C00017500 C 09/26/14 17.5 5.30 5.90
SRPT 140926C00018000 C 09/26/14 18.0 4.90 5.30
SRPT 140926C00018500 C 09/26/14 18.5 4.50 4.90
SRPT 140926C00019000 C 09/26/14 19.0 3.90 4.40
SRPT 140926C00019500 C 09/26/14 19.5 3.50 4.10
SRPT 140926C00020000 C 09/26/14 20.0 3.30 3.70
SRPT 140926C00020500 C 09/26/14 20.5 2.95 3.30
SRPT 140926C00021000 C 09/26/14 21.0 2.60 2.95
SRPT 140926C00021500 C 09/26/14 21.5 2.25 2.60
SRPT 140926C00022000 C 09/26/14 22.0 1.95 2.35
SRPT 140926C00022500 C 09/26/14 22.5 1.70 2.05
SRPT 140926C00023000 C 09/26/14 23.0 1.40 1.80
SRPT 140926C00023500 C 09/26/14 23.5 1.20 1.60
SRPT 140926C00024000 C 09/26/14 24.0 1.05 1.40
SRPT 140926C00024500 C 09/26/14 24.5 0.80 1.20
SRPT 140926C00025000 C 09/26/14 25.0 0.65 1.10
SRPT 140926C00025500 C 09/26/14 25.5 0.55 0.95
SRPT 140926C00026000 C 09/26/14 26.0 0.45 0.85
SRPT 140926C00026500 C 09/26/14 26.5 0.35 0.70
SRPT 140926C00027000 C 09/26/14 27.0 0.20 0.70
SRPT 140926C00027500 C 09/26/14 27.5 0.15 0.65
SRPT 140926C00028000 C 09/26/14 28.0 0.05 0.55
SRPT 140926C00028500 C 09/26/14 28.5 0.05 0.50
SRPT 140926C00029000 C 09/26/14 29.0 0.05 0.50
SRPT 140926C00030000 C 09/26/14 30.0 0.00 0.30
SRPT 140926C00031000 C 09/26/14 31.0 0.00 0.35
SRPT 140926P00014500 P 09/26/14 14.5 0.00 0.25
SRPT 140926P00015000 P 09/26/14 15.0 0.00 0.25
SRPT 140926P00015500 P 09/26/14 15.5 0.00 0.25
SRPT 140926P00016000 P 09/26/14 16.0 0.00 0.30
SRPT 140926P00016500 P 09/26/14 16.5 0.00 0.30
SRPT 140926P00017000 P 09/26/14 17.0 0.00 0.35
SRPT 140926P00017500 P 09/26/14 17.5 0.00 0.40
SRPT 140926P00018000 P 09/26/14 18.0 0.10 0.45
SRPT 140926P00018500 P 09/26/14 18.5 0.15 0.40
SRPT 140926P00019000 P 09/26/14 19.0 0.20 0.70
SRPT 140926P00019500 P 09/26/14 19.5 0.35 0.85
SRPT 140926P00020000 P 09/26/14 20.0 0.50 0.90
SRPT 140926P00020500 P 09/26/14 20.5 0.65 1.05
SRPT 140926P00021000 P 09/26/14 21.0 0.80 1.25
SRPT 140926P00021500 P 09/26/14 21.5 1.00 1.45
SRPT 140926P00022000 P 09/26/14 22.0 1.20 1.60
SRPT 140926P00022500 P 09/26/14 22.5 1.40 1.80
SRPT 140926P00023000 P 09/26/14 23.0 1.65 2.05
SRPT 140926P00023500 P 09/26/14 23.5 1.95 2.35
SRPT 140926P00024000 P 09/26/14 24.0 2.20 2.70
SRPT 140926P00024500 P 09/26/14 24.5 2.55 3.00
SRPT 140926P00025000 P 09/26/14 25.0 2.90 3.30
SRPT 140926P00025500 P 09/26/14 25.5 3.30 3.70
SRPT 140926P00026000 P 09/26/14 26.0 3.70 4.10
SRPT 140926P00026500 P 09/26/14 26.5 4.00 4.50
SRPT 140926P00027000 P 09/26/14 27.0 4.50 5.00
SRPT 140926P00027500 P 09/26/14 27.5 4.90 5.30
SRPT 140926P00028000 P 09/26/14 28.0 5.30 5.70
SRPT 140926P00028500 P 09/26/14 28.5 5.80 6.20
SRPT 140926P00029000 P 09/26/14 29.0 6.20 6.60
SRPT 140926P00030000 P 09/26/14 30.0 7.10 7.50
SRPT 140926P00031000 P 09/26/14 31.0 8.10 8.50
SRPT 141003C00014500 C 10/03/14 14.5 6.00 10.10
SRPT 141003C00015000 C 10/03/14 15.0 5.60 9.50
SRPT 141003C00015500 C 10/03/14 15.5 6.40 7.70
SRPT 141003C00016000 C 10/03/14 16.0 6.50 7.30
SRPT 141003C00016500 C 10/03/14 16.5 6.30 6.80
SRPT 141003C00017000 C 10/03/14 17.0 5.70 6.30
SRPT 141003C00017500 C 10/03/14 17.5 5.40 5.80
SRPT 141003C00018000 C 10/03/14 18.0 4.80 5.40
SRPT 141003C00018500 C 10/03/14 18.5 4.40 5.00
SRPT 141003C00019000 C 10/03/14 19.0 4.00 4.60
SRPT 141003C00019500 C 10/03/14 19.5 3.70 4.20
SRPT 141003C00020000 C 10/03/14 20.0 3.30 3.80
SRPT 141003C00020500 C 10/03/14 20.5 2.95 3.50
SRPT 141003C00021000 C 10/03/14 21.0 2.65 3.20
SRPT 141003C00021500 C 10/03/14 21.5 2.45 3.00
SRPT 141003C00022000 C 10/03/14 22.0 2.15 2.60
SRPT 141003C00022500 C 10/03/14 22.5 1.90 2.25
SRPT 141003C00023000 C 10/03/14 23.0 1.60 2.00
SRPT 141003C00023500 C 10/03/14 23.5 1.50 1.60
SRPT 141003C00024000 C 10/03/14 24.0 1.20 1.60
SRPT 141003C00024500 C 10/03/14 24.5 1.05 1.45
SRPT 141003C00025000 C 10/03/14 25.0 0.90 1.25
SRPT 141003C00025500 C 10/03/14 25.5 0.70 1.10
SRPT 141003C00026000 C 10/03/14 26.0 0.60 1.00
SRPT 141003C00026500 C 10/03/14 26.5 0.50 0.85
SRPT 141003C00027000 C 10/03/14 27.0 0.40 0.85
SRPT 141003C00027500 C 10/03/14 27.5 0.25 0.70
SRPT 141003C00028000 C 10/03/14 28.0 0.20 0.70
SRPT 141003C00028500 C 10/03/14 28.5 0.15 0.65
SRPT 141003C00029000 C 10/03/14 29.0 0.05 0.60
SRPT 141003C00030000 C 10/03/14 30.0 0.00 0.50
SRPT 141003C00031000 C 10/03/14 31.0 0.00 0.45
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 0.40
SRPT 141003P00016000 P 10/03/14 16.0 0.00 0.45
SRPT 141003P00016500 P 10/03/14 16.5 0.00 0.50
SRPT 141003P00017000 P 10/03/14 17.0 0.00 0.45
SRPT 141003P00017500 P 10/03/14 17.5 0.05 0.60
SRPT 141003P00018000 P 10/03/14 18.0 0.10 0.60
SRPT 141003P00018500 P 10/03/14 18.5 0.20 0.70
SRPT 141003P00019000 P 10/03/14 19.0 0.30 0.80
SRPT 141003P00019500 P 10/03/14 19.5 0.50 0.85
SRPT 141003P00020000 P 10/03/14 20.0 0.65 1.00
SRPT 141003P00020500 P 10/03/14 20.5 0.80 1.20
SRPT 141003P00021000 P 10/03/14 21.0 0.95 1.40
SRPT 141003P00021500 P 10/03/14 21.5 1.20 1.55
SRPT 141003P00022000 P 10/03/14 22.0 1.40 1.80
SRPT 141003P00022500 P 10/03/14 22.5 1.65 2.10
SRPT 141003P00023000 P 10/03/14 23.0 1.90 2.35
SRPT 141003P00023500 P 10/03/14 23.5 2.20 2.60
SRPT 141003P00024000 P 10/03/14 24.0 2.50 2.85
SRPT 141003P00024500 P 10/03/14 24.5 2.75 3.20
SRPT 141003P00025000 P 10/03/14 25.0 3.10 3.60
SRPT 141003P00025500 P 10/03/14 25.5 3.40 3.90
SRPT 141003P00026000 P 10/03/14 26.0 3.80 4.30
SRPT 141003P00026500 P 10/03/14 26.5 4.20 4.70
SRPT 141003P00027000 P 10/03/14 27.0 4.60 5.20
SRPT 141003P00027500 P 10/03/14 27.5 5.00 5.60
SRPT 141003P00028000 P 10/03/14 28.0 5.40 5.90
SRPT 141003P00028500 P 10/03/14 28.5 5.90 6.40
SRPT 141003P00029000 P 10/03/14 29.0 6.30 6.70
SRPT 141003P00030000 P 10/03/14 30.0 7.20 7.70
SRPT 141003P00031000 P 10/03/14 31.0 8.10 8.70
SRPT 141010C00015000 C 10/10/14 15.0 5.60 9.60
SRPT 141010C00016000 C 10/10/14 16.0 4.70 8.70
SRPT 141010C00016500 C 10/10/14 16.5 4.10 8.20
SRPT 141010C00017000 C 10/10/14 17.0 3.70 7.80
SRPT 141010C00017500 C 10/10/14 17.5 3.30 7.40
SRPT 141010C00018000 C 10/10/14 18.0 2.90 7.00
SRPT 141010C00018500 C 10/10/14 18.5 2.50 6.60
SRPT 141010C00019000 C 10/10/14 19.0 2.10 6.20
SRPT 141010C00019500 C 10/10/14 19.5 1.70 5.70
SRPT 141010C00020000 C 10/10/14 20.0 1.30 5.50
SRPT 141010C00020500 C 10/10/14 20.5 1.10 5.00
SRPT 141010C00021000 C 10/10/14 21.0 0.70 4.90
SRPT 141010C00021500 C 10/10/14 21.5 0.50 4.80
SRPT 141010C00022000 C 10/10/14 22.0 0.10 3.70
SRPT 141010C00022500 C 10/10/14 22.5 0.05 4.20
SRPT 141010C00023000 C 10/10/14 23.0 0.05 3.90
SRPT 141010C00023500 C 10/10/14 23.5 1.30 2.35
SRPT 141010C00024000 C 10/10/14 24.0 0.85 1.90
SRPT 141010C00024500 C 10/10/14 24.5 0.05 3.30
SRPT 141010C00025000 C 10/10/14 25.0 0.05 2.30
SRPT 141010C00025500 C 10/10/14 25.5 0.05 1.80
SRPT 141010C00026000 C 10/10/14 26.0 0.60 1.30
SRPT 141010C00026500 C 10/10/14 26.5 0.05 2.85
SRPT 141010C00027000 C 10/10/14 27.0 0.05 2.75
SRPT 141010C00027500 C 10/10/14 27.5 0.05 2.70
SRPT 141010C00028000 C 10/10/14 28.0 0.05 1.85
SRPT 141010C00028500 C 10/10/14 28.5 0.05 1.35
SRPT 141010C00029000 C 10/10/14 29.0 0.05 0.85
SRPT 141010C00029500 C 10/10/14 29.5 0.00 2.45
SRPT 141010C00030000 C 10/10/14 30.0 0.00 2.45
SRPT 141010C00030500 C 10/10/14 30.5 0.00 2.40
SRPT 141010C00031000 C 10/10/14 31.0 0.00 2.35
SRPT 141010C00031500 C 10/10/14 31.5 0.00 2.35
SRPT 141010C00032000 C 10/10/14 32.0 0.00 1.65
SRPT 141010C00032500 C 10/10/14 32.5 0.00 2.30
SRPT 141010P00015000 P 10/10/14 15.0 0.00 2.20
SRPT 141010P00016000 P 10/10/14 16.0 0.00 2.30
SRPT 141010P00016500 P 10/10/14 16.5 0.00 2.35
SRPT 141010P00017000 P 10/10/14 17.0 0.00 2.40
SRPT 141010P00017500 P 10/10/14 17.5 0.00 2.50
SRPT 141010P00018000 P 10/10/14 18.0 0.05 1.45
SRPT 141010P00018500 P 10/10/14 18.5 0.05 1.95
SRPT 141010P00019000 P 10/10/14 19.0 0.05 1.10
SRPT 141010P00019500 P 10/10/14 19.5 0.05 1.55
SRPT 141010P00020000 P 10/10/14 20.0 0.05 2.05
SRPT 141010P00020500 P 10/10/14 20.5 0.05 2.55
SRPT 141010P00021000 P 10/10/14 21.0 1.05 1.80
SRPT 141010P00021500 P 10/10/14 21.5 1.25 2.30
SRPT 141010P00022000 P 10/10/14 22.0 1.45 2.20
SRPT 141010P00022500 P 10/10/14 22.5 1.70 2.70
SRPT 141010P00023000 P 10/10/14 23.0 1.00 3.20
SRPT 141010P00023500 P 10/10/14 23.5 1.30 3.70
SRPT 141010P00024000 P 10/10/14 24.0 0.90 5.20
SRPT 141010P00024500 P 10/10/14 24.5 1.30 5.60
SRPT 141010P00025000 P 10/10/14 25.0 3.30 5.20
SRPT 141010P00025500 P 10/10/14 25.5 2.10 6.20
SRPT 141010P00026000 P 10/10/14 26.0 2.30 6.60
SRPT 141010P00026500 P 10/10/14 26.5 2.90 7.00
SRPT 141010P00027000 P 10/10/14 27.0 3.30 7.40
SRPT 141010P00027500 P 10/10/14 27.5 3.70 7.80
SRPT 141010P00028000 P 10/10/14 28.0 4.10 8.20
SRPT 141010P00028500 P 10/10/14 28.5 4.70 8.40
SRPT 141010P00029000 P 10/10/14 29.0 5.00 9.00
SRPT 141010P00029500 P 10/10/14 29.5 5.50 9.40
SRPT 141010P00030000 P 10/10/14 30.0 6.00 10.00
SRPT 141010P00030500 P 10/10/14 30.5 6.40 10.40
SRPT 141010P00031000 P 10/10/14 31.0 6.90 10.80
SRPT 141010P00031500 P 10/10/14 31.5 7.30 11.20
SRPT 141010P00032000 P 10/10/14 32.0 7.80 11.80
SRPT 141010P00032500 P 10/10/14 32.5 8.30 12.20
SRPT 141018C00013000 C 10/18/14 13.0 8.10 11.30
SRPT 141018C00014000 C 10/18/14 14.0 7.10 10.30
SRPT 141018C00015000 C 10/18/14 15.0 7.20 8.20
SRPT 141018C00016000 C 10/18/14 16.0 6.80 7.30
SRPT 141018C00017000 C 10/18/14 17.0 5.80 6.40
SRPT 141018C00018000 C 10/18/14 18.0 5.00 5.60
SRPT 141018C00019000 C 10/18/14 19.0 4.30 4.80
SRPT 141018C00020000 C 10/18/14 20.0 3.60 4.10
SRPT 141018C00021000 C 10/18/14 21.0 2.95 3.50
SRPT 141018C00022000 C 10/18/14 22.0 2.50 2.90
SRPT 141018C00023000 C 10/18/14 23.0 1.95 2.40
SRPT 141018C00024000 C 10/18/14 24.0 1.55 2.00
SRPT 141018C00025000 C 10/18/14 25.0 1.25 1.65
SRPT 141018C00026000 C 10/18/14 26.0 0.90 1.35
SRPT 141018C00027000 C 10/18/14 27.0 0.70 1.10
SRPT 141018C00028000 C 10/18/14 28.0 0.45 1.00
SRPT 141018C00029000 C 10/18/14 29.0 0.30 0.85
SRPT 141018C00030000 C 10/18/14 30.0 0.15 0.75
SRPT 141018C00031000 C 10/18/14 31.0 0.05 0.65
SRPT 141018C00032000 C 10/18/14 32.0 0.15 0.55
SRPT 141018C00033000 C 10/18/14 33.0 0.05 0.50
SRPT 141018C00034000 C 10/18/14 34.0 0.05 0.40
SRPT 141018P00013000 P 10/18/14 13.0 0.00 0.35
SRPT 141018P00014000 P 10/18/14 14.0 0.00 0.40
SRPT 141018P00015000 P 10/18/14 15.0 0.00 0.45
SRPT 141018P00016000 P 10/18/14 16.0 0.00 0.55
SRPT 141018P00017000 P 10/18/14 17.0 0.05 0.60
SRPT 141018P00018000 P 10/18/14 18.0 0.25 0.85
SRPT 141018P00019000 P 10/18/14 19.0 0.55 1.10
SRPT 141018P00020000 P 10/18/14 20.0 0.95 1.35
SRPT 141018P00021000 P 10/18/14 21.0 1.35 1.80
SRPT 141018P00022000 P 10/18/14 22.0 1.80 2.20
SRPT 141018P00023000 P 10/18/14 23.0 2.30 2.75
SRPT 141018P00024000 P 10/18/14 24.0 2.85 3.40
SRPT 141018P00025000 P 10/18/14 25.0 3.50 4.10
SRPT 141018P00026000 P 10/18/14 26.0 4.20 4.70
SRPT 141018P00027000 P 10/18/14 27.0 5.00 5.50
SRPT 141018P00028000 P 10/18/14 28.0 5.80 6.30
SRPT 141018P00029000 P 10/18/14 29.0 6.60 7.00
SRPT 141018P00030000 P 10/18/14 30.0 7.50 7.90
SRPT 141018P00031000 P 10/18/14 31.0 8.40 8.80
SRPT 141018P00032000 P 10/18/14 32.0 9.30 9.70
SRPT 141018P00033000 P 10/18/14 33.0 10.20 10.70
SRPT 141018P00034000 P 10/18/14 34.0 11.20 11.60
SRPT 141122C00011000 C 11/22/14 11.0 9.80 13.40
SRPT 141122C00013000 C 11/22/14 13.0 9.00 10.30
SRPT 141122C00014000 C 11/22/14 14.0 8.70 9.30
SRPT 141122C00015000 C 11/22/14 15.0 7.90 8.50
SRPT 141122C00016000 C 11/22/14 16.0 7.10 7.60
SRPT 141122C00017000 C 11/22/14 17.0 6.30 6.80
SRPT 141122C00018000 C 11/22/14 18.0 5.60 6.10
SRPT 141122C00019000 C 11/22/14 19.0 4.90 5.50
SRPT 141122C00020000 C 11/22/14 20.0 4.40 4.80
SRPT 141122C00021000 C 11/22/14 21.0 3.90 4.30
SRPT 141122C00022000 C 11/22/14 22.0 3.40 3.80
SRPT 141122C00023000 C 11/22/14 23.0 2.90 3.30
SRPT 141122C00024000 C 11/22/14 24.0 2.65 2.90
SRPT 141122C00025000 C 11/22/14 25.0 2.35 2.50
SRPT 141122C00026000 C 11/22/14 26.0 1.95 2.25
SRPT 141122C00027000 C 11/22/14 27.0 1.60 2.00
SRPT 141122C00028000 C 11/22/14 28.0 1.50 1.80
SRPT 141122C00029000 C 11/22/14 29.0 1.10 1.60
SRPT 141122C00030000 C 11/22/14 30.0 0.95 1.45
SRPT 141122C00031000 C 11/22/14 31.0 0.80 1.40
SRPT 141122C00032000 C 11/22/14 32.0 0.75 1.05
SRPT 141122C00033000 C 11/22/14 33.0 0.55 1.15
SRPT 141122C00034000 C 11/22/14 34.0 0.40 1.05
SRPT 141122C00035000 C 11/22/14 35.0 0.40 0.95
SRPT 141122C00036000 C 11/22/14 36.0 0.35 0.75
SRPT 141122C00037000 C 11/22/14 37.0 0.30 0.85
SRPT 141122C00038000 C 11/22/14 38.0 0.25 0.80
SRPT 141122C00039000 C 11/22/14 39.0 0.20 0.75
SRPT 141122C00040000 C 11/22/14 40.0 0.30 0.70
SRPT 141122C00041000 C 11/22/14 41.0 0.00 0.60
SRPT 141122C00042000 C 11/22/14 42.0 0.00 0.60
SRPT 141122C00043000 C 11/22/14 43.0 0.00 0.55
SRPT 141122C00044000 C 11/22/14 44.0 0.00 0.55
SRPT 141122C00045000 C 11/22/14 45.0 0.05 0.50
SRPT 141122C00046000 C 11/22/14 46.0 0.00 0.50
SRPT 141122C00047000 C 11/22/14 47.0 0.00 0.50
SRPT 141122C00048000 C 11/22/14 48.0 0.00 0.45
SRPT 141122C00049000 C 11/22/14 49.0 0.00 0.45
SRPT 141122C00050000 C 11/22/14 50.0 0.00 0.40
SRPT 141122C00055000 C 11/22/14 55.0 0.05 0.20
SRPT 141122P00011000 P 11/22/14 11.0 0.00 0.40
SRPT 141122P00013000 P 11/22/14 13.0 0.05 0.55
SRPT 141122P00014000 P 11/22/14 14.0 0.00 0.70
SRPT 141122P00015000 P 11/22/14 15.0 0.10 0.70
SRPT 141122P00016000 P 11/22/14 16.0 0.30 0.95
SRPT 141122P00017000 P 11/22/14 17.0 0.60 1.15
SRPT 141122P00018000 P 11/22/14 18.0 0.90 1.55
SRPT 141122P00019000 P 11/22/14 19.0 1.35 1.90
SRPT 141122P00020000 P 11/22/14 20.0 1.75 2.25
SRPT 141122P00021000 P 11/22/14 21.0 2.20 2.75
SRPT 141122P00022000 P 11/22/14 22.0 2.65 3.30
SRPT 141122P00023000 P 11/22/14 23.0 3.20 3.90
SRPT 141122P00024000 P 11/22/14 24.0 3.80 4.40
SRPT 141122P00025000 P 11/22/14 25.0 4.50 5.00
SRPT 141122P00026000 P 11/22/14 26.0 5.10 5.80
SRPT 141122P00027000 P 11/22/14 27.0 5.90 6.50
SRPT 141122P00028000 P 11/22/14 28.0 6.60 7.30
SRPT 141122P00029000 P 11/22/14 29.0 7.40 8.10
SRPT 141122P00030000 P 11/22/14 30.0 8.30 8.80
SRPT 141122P00031000 P 11/22/14 31.0 9.10 9.60
SRPT 141122P00032000 P 11/22/14 32.0 10.00 10.50
SRPT 141122P00033000 P 11/22/14 33.0 10.90 11.40
SRPT 141122P00034000 P 11/22/14 34.0 11.80 12.30
SRPT 141122P00035000 P 11/22/14 35.0 12.70 13.20
SRPT 141122P00036000 P 11/22/14 36.0 13.60 14.10
SRPT 141122P00037000 P 11/22/14 37.0 14.50 15.10
SRPT 141122P00038000 P 11/22/14 38.0 15.50 16.00
SRPT 141122P00039000 P 11/22/14 39.0 16.40 17.00
SRPT 141122P00040000 P 11/22/14 40.0 17.40 17.80
SRPT 141122P00041000 P 11/22/14 41.0 18.30 18.90
SRPT 141122P00042000 P 11/22/14 42.0 19.30 19.80
SRPT 141122P00043000 P 11/22/14 43.0 20.20 20.80
SRPT 141122P00044000 P 11/22/14 44.0 21.20 21.80
SRPT 141122P00045000 P 11/22/14 45.0 22.20 22.60
SRPT 141122P00046000 P 11/22/14 46.0 22.90 23.70
SRPT 141122P00047000 P 11/22/14 47.0 22.90 26.50
SRPT 141122P00048000 P 11/22/14 48.0 23.90 27.50
SRPT 141122P00049000 P 11/22/14 49.0 24.90 28.50
SRPT 141122P00050000 P 11/22/14 50.0 25.90 29.50
SRPT 141122P00055000 P 11/22/14 55.0 30.80 34.40
SRPT 150117C00003000 C 01/17/15 3.0 17.50 21.50
SRPT 150117C00005000 C 01/17/15 5.0 15.50 19.50
SRPT 150117C00008000 C 01/17/15 8.0 12.50 16.50
SRPT 150117C00010000 C 01/17/15 10.0 10.70 14.70
SRPT 150117C00011000 C 01/17/15 11.0 11.80 12.40
SRPT 150117C00012000 C 01/17/15 12.0 10.80 11.60
SRPT 150117C00013000 C 01/17/15 13.0 10.00 10.80
SRPT 150117C00014000 C 01/17/15 14.0 9.30 10.00
SRPT 150117C00015000 C 01/17/15 15.0 8.60 9.30
SRPT 150117C00016000 C 01/17/15 16.0 8.00 8.60
SRPT 150117C00018000 C 01/17/15 18.0 6.80 7.40
SRPT 150117C00019000 C 01/17/15 19.0 6.10 6.80
SRPT 150117C00020000 C 01/17/15 20.0 5.70 6.30
SRPT 150117C00021000 C 01/17/15 21.0 5.40 5.80
SRPT 150117C00023000 C 01/17/15 23.0 4.30 4.90
SRPT 150117C00024000 C 01/17/15 24.0 4.00 4.50
SRPT 150117C00025000 C 01/17/15 25.0 3.80 4.20
SRPT 150117C00026000 C 01/17/15 26.0 3.30 3.90
SRPT 150117C00027000 C 01/17/15 27.0 3.10 3.60
SRPT 150117C00028000 C 01/17/15 28.0 2.90 3.30
SRPT 150117C00029000 C 01/17/15 29.0 2.65 3.10
SRPT 150117C00030000 C 01/17/15 30.0 2.50 2.90
SRPT 150117C00031000 C 01/17/15 31.0 2.25 2.90
SRPT 150117C00032000 C 01/17/15 32.0 2.00 2.70
SRPT 150117C00033000 C 01/17/15 33.0 1.90 2.30
SRPT 150117C00034000 C 01/17/15 34.0 1.70 2.15
SRPT 150117C00035000 C 01/17/15 35.0 1.55 2.25
SRPT 150117C00036000 C 01/17/15 36.0 1.45 2.20
SRPT 150117C00037000 C 01/17/15 37.0 1.30 2.00
SRPT 150117C00038000 C 01/17/15 38.0 1.30 1.90
SRPT 150117C00039000 C 01/17/15 39.0 1.10 1.60
SRPT 150117C00040000 C 01/17/15 40.0 1.20 1.45
SRPT 150117C00041000 C 01/17/15 41.0 0.80 1.45
SRPT 150117C00042000 C 01/17/15 42.0 0.70 1.35
SRPT 150117C00043000 C 01/17/15 43.0 0.65 1.50
SRPT 150117C00044000 C 01/17/15 44.0 0.60 1.45
SRPT 150117C00045000 C 01/17/15 45.0 0.50 1.00
SRPT 150117C00046000 C 01/17/15 46.0 0.45 1.30
SRPT 150117C00047000 C 01/17/15 47.0 0.40 1.25
SRPT 150117C00048000 C 01/17/15 48.0 0.35 0.95
SRPT 150117C00049000 C 01/17/15 49.0 0.30 0.90
SRPT 150117C00050000 C 01/17/15 50.0 0.50 0.80
SRPT 150117C00055000 C 01/17/15 55.0 0.30 0.95
SRPT 150117C00060000 C 01/17/15 60.0 0.30 0.65
SRPT 150117C00065000 C 01/17/15 65.0 0.10 0.45
SRPT 150117C00070000 C 01/17/15 70.0 0.15 0.65
SRPT 150117C00075000 C 01/17/15 75.0 0.05 0.60
SRPT 150117C00080000 C 01/17/15 80.0 0.05 0.55
SRPT 150117P00003000 P 01/17/15 3.0 0.00 0.25
SRPT 150117P00005000 P 01/17/15 5.0 0.00 0.45
SRPT 150117P00008000 P 01/17/15 8.0 0.05 0.55
SRPT 150117P00010000 P 01/17/15 10.0 0.00 0.70
SRPT 150117P00011000 P 01/17/15 11.0 0.00 0.85
SRPT 150117P00012000 P 01/17/15 12.0 0.10 1.00
SRPT 150117P00013000 P 01/17/15 13.0 0.30 1.15
SRPT 150117P00014000 P 01/17/15 14.0 0.55 1.40
SRPT 150117P00015000 P 01/17/15 15.0 1.25 1.60
SRPT 150117P00016000 P 01/17/15 16.0 1.20 2.05
SRPT 150117P00018000 P 01/17/15 18.0 2.05 2.85
SRPT 150117P00019000 P 01/17/15 19.0 2.50 3.30
SRPT 150117P00020000 P 01/17/15 20.0 3.10 3.80
SRPT 150117P00021000 P 01/17/15 21.0 3.50 4.40
SRPT 150117P00023000 P 01/17/15 23.0 4.70 5.40
SRPT 150117P00024000 P 01/17/15 24.0 5.40 6.20
SRPT 150117P00025000 P 01/17/15 25.0 6.20 6.90
SRPT 150117P00026000 P 01/17/15 26.0 6.90 7.50
SRPT 150117P00027000 P 01/17/15 27.0 7.60 8.20
SRPT 150117P00028000 P 01/17/15 28.0 8.30 9.00
SRPT 150117P00029000 P 01/17/15 29.0 9.10 9.80
SRPT 150117P00030000 P 01/17/15 30.0 9.90 10.60
SRPT 150117P00031000 P 01/17/15 31.0 10.60 11.40
SRPT 150117P00032000 P 01/17/15 32.0 11.50 12.20
SRPT 150117P00033000 P 01/17/15 33.0 12.30 12.90
SRPT 150117P00034000 P 01/17/15 34.0 13.20 13.90
SRPT 150117P00035000 P 01/17/15 35.0 14.00 14.60
SRPT 150117P00036000 P 01/17/15 36.0 14.90 15.50
SRPT 150117P00037000 P 01/17/15 37.0 15.70 16.50
SRPT 150117P00038000 P 01/17/15 38.0 16.60 17.20
SRPT 150117P00039000 P 01/17/15 39.0 17.50 18.10
SRPT 150117P00040000 P 01/17/15 40.0 18.40 19.10
SRPT 150117P00041000 P 01/17/15 41.0 19.30 20.00
SRPT 150117P00042000 P 01/17/15 42.0 20.20 20.90
SRPT 150117P00043000 P 01/17/15 43.0 21.20 21.80
SRPT 150117P00044000 P 01/17/15 44.0 22.10 22.80
SRPT 150117P00045000 P 01/17/15 45.0 23.00 23.70
SRPT 150117P00046000 P 01/17/15 46.0 24.00 24.50
SRPT 150117P00047000 P 01/17/15 47.0 24.90 25.60
SRPT 150117P00048000 P 01/17/15 48.0 25.80 26.50
SRPT 150117P00049000 P 01/17/15 49.0 26.80 27.40
SRPT 150117P00050000 P 01/17/15 50.0 27.70 28.40
SRPT 150117P00055000 P 01/17/15 55.0 32.60 33.20
SRPT 150117P00060000 P 01/17/15 60.0 37.40 37.90
SRPT 150117P00065000 P 01/17/15 65.0 42.30 42.80
SRPT 150117P00070000 P 01/17/15 70.0 45.90 49.80
SRPT 150117P00075000 P 01/17/15 75.0 50.70 54.70
SRPT 150117P00080000 P 01/17/15 80.0 55.70 59.60
SRPT 150220C00011000 C 02/20/15 11.0 11.70 12.60
SRPT 150220C00013000 C 02/20/15 13.0 10.00 10.90
SRPT 150220C00014000 C 02/20/15 14.0 9.30 10.20
SRPT 150220C00015000 C 02/20/15 15.0 8.60 9.50
SRPT 150220C00016000 C 02/20/15 16.0 8.00 8.80
SRPT 150220C00017000 C 02/20/15 17.0 7.40 8.20
SRPT 150220C00018000 C 02/20/15 18.0 6.70 7.60
SRPT 150220C00019000 C 02/20/15 19.0 6.20 7.10
SRPT 150220C00020000 C 02/20/15 20.0 5.70 6.60
SRPT 150220C00021000 C 02/20/15 21.0 5.30 6.10
SRPT 150220C00022000 C 02/20/15 22.0 4.90 5.70
SRPT 150220C00023000 C 02/20/15 23.0 4.60 5.40
SRPT 150220C00024000 C 02/20/15 24.0 4.20 5.00
SRPT 150220C00025000 C 02/20/15 25.0 3.80 4.70
SRPT 150220C00026000 C 02/20/15 26.0 3.50 4.30
SRPT 150220C00027000 C 02/20/15 27.0 3.40 4.10
SRPT 150220C00028000 C 02/20/15 28.0 3.10 3.90
SRPT 150220C00029000 C 02/20/15 29.0 2.85 3.70
SRPT 150220C00030000 C 02/20/15 30.0 2.80 3.50
SRPT 150220C00031000 C 02/20/15 31.0 2.40 3.30
SRPT 150220C00032000 C 02/20/15 32.0 2.25 2.95
SRPT 150220C00033000 C 02/20/15 33.0 2.05 2.80
SRPT 150220C00034000 C 02/20/15 34.0 1.80 2.60
SRPT 150220C00035000 C 02/20/15 35.0 1.85 2.45
SRPT 150220C00036000 C 02/20/15 36.0 1.55 2.45
SRPT 150220C00037000 C 02/20/15 37.0 1.45 2.25
SRPT 150220C00038000 C 02/20/15 38.0 1.30 2.20
SRPT 150220C00039000 C 02/20/15 39.0 1.20 2.00
SRPT 150220C00040000 C 02/20/15 40.0 1.10 1.90
SRPT 150220C00041000 C 02/20/15 41.0 1.05 1.85
SRPT 150220C00042000 C 02/20/15 42.0 0.95 1.85
SRPT 150220C00043000 C 02/20/15 43.0 0.80 1.75
SRPT 150220C00044000 C 02/20/15 44.0 0.75 1.65
SRPT 150220C00045000 C 02/20/15 45.0 0.70 1.65
SRPT 150220C00046000 C 02/20/15 46.0 0.60 1.60
SRPT 150220C00047000 C 02/20/15 47.0 0.55 1.50
SRPT 150220C00048000 C 02/20/15 48.0 0.50 1.45
SRPT 150220P00011000 P 02/20/15 11.0 0.00 1.00
SRPT 150220P00013000 P 02/20/15 13.0 0.30 1.35
SRPT 150220P00014000 P 02/20/15 14.0 0.55 1.55
SRPT 150220P00015000 P 02/20/15 15.0 1.25 1.85
SRPT 150220P00016000 P 02/20/15 16.0 1.25 2.20
SRPT 150220P00017000 P 02/20/15 17.0 1.65 2.55
SRPT 150220P00018000 P 02/20/15 18.0 2.20 3.00
SRPT 150220P00019000 P 02/20/15 19.0 2.70 3.50
SRPT 150220P00020000 P 02/20/15 20.0 3.10 4.10
SRPT 150220P00021000 P 02/20/15 21.0 3.70 4.60
SRPT 150220P00022000 P 02/20/15 22.0 4.30 5.30
SRPT 150220P00023000 P 02/20/15 23.0 5.00 5.80
SRPT 150220P00024000 P 02/20/15 24.0 5.80 6.60
SRPT 150220P00025000 P 02/20/15 25.0 6.50 7.30
SRPT 150220P00026000 P 02/20/15 26.0 7.20 7.80
SRPT 150220P00027000 P 02/20/15 27.0 7.90 8.60
SRPT 150220P00028000 P 02/20/15 28.0 8.70 9.30
SRPT 150220P00029000 P 02/20/15 29.0 9.40 10.10
SRPT 150220P00030000 P 02/20/15 30.0 10.20 10.90
SRPT 150220P00031000 P 02/20/15 31.0 11.00 11.70
SRPT 150220P00032000 P 02/20/15 32.0 11.80 12.50
SRPT 150220P00033000 P 02/20/15 33.0 12.60 13.30
SRPT 150220P00034000 P 02/20/15 34.0 13.50 14.10
SRPT 150220P00035000 P 02/20/15 35.0 14.40 15.00
SRPT 150220P00036000 P 02/20/15 36.0 15.20 15.90
SRPT 150220P00037000 P 02/20/15 37.0 16.10 16.60
SRPT 150220P00038000 P 02/20/15 38.0 16.80 17.50
SRPT 150220P00039000 P 02/20/15 39.0 17.80 18.50
SRPT 150220P00040000 P 02/20/15 40.0 18.70 19.40
SRPT 150220P00041000 P 02/20/15 41.0 19.60 20.20
SRPT 150220P00042000 P 02/20/15 42.0 20.50 21.10
SRPT 150220P00043000 P 02/20/15 43.0 21.40 22.00
SRPT 150220P00044000 P 02/20/15 44.0 22.30 23.00
SRPT 150220P00045000 P 02/20/15 45.0 23.20 23.90
SRPT 150220P00046000 P 02/20/15 46.0 24.20 24.90
SRPT 150220P00047000 P 02/20/15 47.0 25.10 25.80
SRPT 150220P00048000 P 02/20/15 48.0 26.00 26.70
SRPT 150619C00013000 C 06/19/15 13.0 10.30 13.80
SRPT 150619C00015000 C 06/19/15 15.0 9.10 12.80
SRPT 150619C00018000 C 06/19/15 18.0 7.50 11.40
SRPT 150619C00020000 C 06/19/15 20.0 7.20 10.80
SRPT 150619C00023000 C 06/19/15 23.0 5.70 9.40
SRPT 150619C00025000 C 06/19/15 25.0 5.10 8.80
SRPT 150619C00028000 C 06/19/15 28.0 4.30 8.20
SRPT 150619C00030000 C 06/19/15 30.0 3.80 7.60
SRPT 150619C00032000 C 06/19/15 32.0 4.00 7.20
SRPT 150619C00035000 C 06/19/15 35.0 4.10 6.40
SRPT 150619C00037000 C 06/19/15 37.0 2.30 6.20
SRPT 150619C00040000 C 06/19/15 40.0 2.50 5.80
SRPT 150619C00042000 C 06/19/15 42.0 1.50 5.40
SRPT 150619C00045000 C 06/19/15 45.0 1.00 4.80
SRPT 150619C00047000 C 06/19/15 47.0 0.85 3.80
SRPT 150619C00050000 C 06/19/15 50.0 1.50 4.90
SRPT 150619P00013000 P 06/19/15 13.0 0.70 3.60
SRPT 150619P00015000 P 06/19/15 15.0 3.00 5.20
SRPT 150619P00018000 P 06/19/15 18.0 3.40 7.60
SRPT 150619P00020000 P 06/19/15 20.0 4.50 8.60
SRPT 150619P00023000 P 06/19/15 23.0 6.50 9.50
SRPT 150619P00025000 P 06/19/15 25.0 8.00 11.80
SRPT 150619P00028000 P 06/19/15 28.0 10.10 13.80
SRPT 150619P00030000 P 06/19/15 30.0 11.50 15.40
SRPT 150619P00032000 P 06/19/15 32.0 13.50 16.80
SRPT 150619P00035000 P 06/19/15 35.0 15.40 19.20
SRPT 150619P00037000 P 06/19/15 37.0 17.50 20.80
SRPT 150619P00040000 P 06/19/15 40.0 19.90 23.40
SRPT 150619P00042000 P 06/19/15 42.0 21.70 25.00
SRPT 150619P00045000 P 06/19/15 45.0 23.90 27.60
SRPT 150619P00047000 P 06/19/15 47.0 25.50 29.40
SRPT 150619P00050000 P 06/19/15 50.0 28.30 32.00
SRPT 160115C00010000 C 01/15/16 10.0 13.60 15.40
SRPT 160115C00011000 C 01/15/16 11.0 12.30 15.80
SRPT 160115C00012000 C 01/15/16 12.0 11.70 15.40
SRPT 160115C00013000 C 01/15/16 13.0 11.90 14.20
SRPT 160115C00014000 C 01/15/16 14.0 10.70 14.40
SRPT 160115C00015000 C 01/15/16 15.0 10.30 14.00
SRPT 160115C00016000 C 01/15/16 16.0 9.90 13.60
SRPT 160115C00017000 C 01/15/16 17.0 10.40 12.40
SRPT 160115C00018000 C 01/15/16 18.0 9.10 12.80
SRPT 160115C00019000 C 01/15/16 19.0 8.70 12.30
SRPT 160115C00020000 C 01/15/16 20.0 8.30 12.40
SRPT 160115C00021000 C 01/15/16 21.0 8.10 12.00
SRPT 160115C00022000 C 01/15/16 22.0 7.70 11.80
SRPT 160115C00023000 C 01/15/16 23.0 7.50 11.40
SRPT 160115C00024000 C 01/15/16 24.0 7.20 11.20
SRPT 160115C00025000 C 01/15/16 25.0 6.90 10.80
SRPT 160115C00028000 C 01/15/16 28.0 6.10 10.00
SRPT 160115C00030000 C 01/15/16 30.0 5.50 9.60
SRPT 160115C00033000 C 01/15/16 33.0 4.90 9.00
SRPT 160115C00035000 C 01/15/16 35.0 5.00 8.60
SRPT 160115C00038000 C 01/15/16 38.0 4.10 8.00
SRPT 160115C00040000 C 01/15/16 40.0 4.90 6.70
SRPT 160115C00043000 C 01/15/16 43.0 3.30 7.40
SRPT 160115C00045000 C 01/15/16 45.0 4.10 6.10
SRPT 160115C00047000 C 01/15/16 47.0 3.90 5.60
SRPT 160115C00050000 C 01/15/16 50.0 3.50 5.00
SRPT 160115C00055000 C 01/15/16 55.0 3.00 4.80
SRPT 160115C00060000 C 01/15/16 60.0 2.70 4.40
SRPT 160115C00065000 C 01/15/16 65.0 1.10 5.20
SRPT 160115C00070000 C 01/15/16 70.0 1.00 4.00
SRPT 160115P00010000 P 01/15/16 10.0 0.30 4.90
SRPT 160115P00011000 P 01/15/16 11.0 0.65 5.20
SRPT 160115P00012000 P 01/15/16 12.0 2.20 3.60
SRPT 160115P00013000 P 01/15/16 13.0 3.10 4.50
SRPT 160115P00014000 P 01/15/16 14.0 2.10 6.60
SRPT 160115P00015000 P 01/15/16 15.0 4.40 5.60
SRPT 160115P00016000 P 01/15/16 16.0 3.50 8.00
SRPT 160115P00017000 P 01/15/16 17.0 4.10 8.60
SRPT 160115P00018000 P 01/15/16 18.0 4.50 9.20
SRPT 160115P00019000 P 01/15/16 19.0 5.10 9.80
SRPT 160115P00020000 P 01/15/16 20.0 7.60 8.80
SRPT 160115P00021000 P 01/15/16 21.0 6.50 11.20
SRPT 160115P00022000 P 01/15/16 22.0 8.70 10.30
SRPT 160115P00023000 P 01/15/16 23.0 8.20 12.60
SRPT 160115P00024000 P 01/15/16 24.0 8.50 13.30
SRPT 160115P00025000 P 01/15/16 25.0 11.00 12.70
SRPT 160115P00028000 P 01/15/16 28.0 13.20 14.90
SRPT 160115P00030000 P 01/15/16 30.0 13.50 17.60
SRPT 160115P00033000 P 01/15/16 33.0 15.60 19.80
SRPT 160115P00035000 P 01/15/16 35.0 18.70 20.50
SRPT 160115P00038000 P 01/15/16 38.0 19.90 23.80
SRPT 160115P00040000 P 01/15/16 40.0 22.60 24.90
SRPT 160115P00043000 P 01/15/16 43.0 25.10 27.20
SRPT 160115P00045000 P 01/15/16 45.0 26.90 29.00
SRPT 160115P00047000 P 01/15/16 47.0 28.50 30.90
SRPT 160115P00050000 P 01/15/16 50.0 30.10 34.00
SRPT 160115P00055000 P 01/15/16 55.0 34.50 38.40
SRPT 160115P00060000 P 01/15/16 60.0 39.30 43.00
SRPT 160115P00065000 P 01/15/16 65.0 44.10 47.40
SRPT 160115P00070000 P 01/15/16 70.0 49.50 52.00

OPRA data is delayed 15 minutes.