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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRPT 141031C00014000 C 10/31/14 14.0 7.40 11.40
SRPT 141031C00015000 C 10/31/14 15.0 6.40 10.30
SRPT 141031C00015500 C 10/31/14 15.5 5.90 9.80
SRPT 141031C00016000 C 10/31/14 16.0 5.40 9.30
SRPT 141031C00016500 C 10/31/14 16.5 4.90 8.80
SRPT 141031C00017000 C 10/31/14 17.0 4.20 8.30
SRPT 141031C00017500 C 10/31/14 17.5 3.70 7.80
SRPT 141031C00018000 C 10/31/14 18.0 3.20 7.40
SRPT 141031C00018500 C 10/31/14 18.5 2.70 6.90
SRPT 141031C00019000 C 10/31/14 19.0 2.20 6.40
SRPT 141031C00019500 C 10/31/14 19.5 1.70 5.90
SRPT 141031C00020000 C 10/31/14 20.0 1.30 5.00
SRPT 141031C00020500 C 10/31/14 20.5 0.80 5.00
SRPT 141031C00021000 C 10/31/14 21.0 0.55 4.80
SRPT 141031C00021500 C 10/31/14 21.5 0.05 4.70
SRPT 141031C00022000 C 10/31/14 22.0 1.45 2.50
SRPT 141031C00022500 C 10/31/14 22.5 0.95 2.05
SRPT 141031C00023000 C 10/31/14 23.0 0.90 1.25
SRPT 141031C00023500 C 10/31/14 23.5 0.70 1.30
SRPT 141031C00024000 C 10/31/14 24.0 0.70 0.75
SRPT 141031C00024500 C 10/31/14 24.5 0.25 0.70
SRPT 141031C00025000 C 10/31/14 25.0 0.00 0.50
SRPT 141031C00025500 C 10/31/14 25.5 0.00 2.05
SRPT 141031C00026000 C 10/31/14 26.0 0.00 2.00
SRPT 141031C00026500 C 10/31/14 26.5 0.00 1.70
SRPT 141031C00027000 C 10/31/14 27.0 0.00 0.30
SRPT 141031C00027500 C 10/31/14 27.5 0.00 1.85
SRPT 141031C00028000 C 10/31/14 28.0 0.00 1.50
SRPT 141031C00028500 C 10/31/14 28.5 0.00 1.80
SRPT 141031C00029000 C 10/31/14 29.0 0.00 1.80
SRPT 141031C00029500 C 10/31/14 29.5 0.00 1.75
SRPT 141031C00030000 C 10/31/14 30.0 0.00 0.80
SRPT 141031C00030500 C 10/31/14 30.5 0.00 0.75
SRPT 141031C00031000 C 10/31/14 31.0 0.00 1.75
SRPT 141031C00031500 C 10/31/14 31.5 0.00 1.75
SRPT 141031C00032000 C 10/31/14 32.0 0.00 1.75
SRPT 141031C00032500 C 10/31/14 32.5 0.00 1.75
SRPT 141031C00033000 C 10/31/14 33.0 0.00 1.75
SRPT 141031P00014000 P 10/31/14 14.0 0.00 1.70
SRPT 141031P00015000 P 10/31/14 15.0 0.00 1.00
SRPT 141031P00015500 P 10/31/14 15.5 0.00 1.70
SRPT 141031P00016000 P 10/31/14 16.0 0.00 1.70
SRPT 141031P00016500 P 10/31/14 16.5 0.00 1.70
SRPT 141031P00017000 P 10/31/14 17.0 0.00 1.70
SRPT 141031P00017500 P 10/31/14 17.5 0.00 1.70
SRPT 141031P00018000 P 10/31/14 18.0 0.00 0.70
SRPT 141031P00018500 P 10/31/14 18.5 0.00 0.70
SRPT 141031P00019000 P 10/31/14 19.0 0.10 0.75
SRPT 141031P00019500 P 10/31/14 19.5 0.00 1.75
SRPT 141031P00020000 P 10/31/14 20.0 0.00 0.50
SRPT 141031P00020500 P 10/31/14 20.5 0.00 1.05
SRPT 141031P00021000 P 10/31/14 21.0 0.00 1.90
SRPT 141031P00021500 P 10/31/14 21.5 0.00 1.20
SRPT 141031P00022000 P 10/31/14 22.0 0.05 0.65
SRPT 141031P00022500 P 10/31/14 22.5 0.10 0.55
SRPT 141031P00023000 P 10/31/14 23.0 0.25 1.00
SRPT 141031P00023500 P 10/31/14 23.5 0.50 1.45
SRPT 141031P00024000 P 10/31/14 24.0 0.30 1.75
SRPT 141031P00024500 P 10/31/14 24.5 0.20 2.35
SRPT 141031P00025000 P 10/31/14 25.0 0.10 2.95
SRPT 141031P00025500 P 10/31/14 25.5 0.50 4.70
SRPT 141031P00026000 P 10/31/14 26.0 0.95 5.20
SRPT 141031P00026500 P 10/31/14 26.5 1.40 5.50
SRPT 141031P00027000 P 10/31/14 27.0 1.90 6.00
SRPT 141031P00027500 P 10/31/14 27.5 2.40 6.40
SRPT 141031P00028000 P 10/31/14 28.0 2.80 6.90
SRPT 141031P00028500 P 10/31/14 28.5 3.40 7.40
SRPT 141031P00029000 P 10/31/14 29.0 3.80 7.80
SRPT 141031P00029500 P 10/31/14 29.5 4.30 8.40
SRPT 141031P00030000 P 10/31/14 30.0 4.80 8.90
SRPT 141031P00030500 P 10/31/14 30.5 5.30 9.40
SRPT 141031P00031000 P 10/31/14 31.0 5.80 9.90
SRPT 141031P00031500 P 10/31/14 31.5 6.20 10.40
SRPT 141031P00032000 P 10/31/14 32.0 6.80 10.90
SRPT 141031P00032500 P 10/31/14 32.5 7.30 11.40
SRPT 141031P00033000 P 10/31/14 33.0 7.70 11.80
SRPT 141107C00012000 C 11/07/14 12.0 9.20 13.40
SRPT 141107C00013000 C 11/07/14 13.0 8.20 12.30
SRPT 141107C00014000 C 11/07/14 14.0 7.20 11.30
SRPT 141107C00014500 C 11/07/14 14.5 6.70 10.80
SRPT 141107C00015000 C 11/07/14 15.0 6.20 10.30
SRPT 141107C00015500 C 11/07/14 15.5 5.70 9.80
SRPT 141107C00016000 C 11/07/14 16.0 5.20 9.30
SRPT 141107C00016500 C 11/07/14 16.5 4.70 8.80
SRPT 141107C00017000 C 11/07/14 17.0 4.20 8.40
SRPT 141107C00017500 C 11/07/14 17.5 3.80 7.90
SRPT 141107C00018000 C 11/07/14 18.0 3.40 7.40
SRPT 141107C00018500 C 11/07/14 18.5 2.80 7.00
SRPT 141107C00019000 C 11/07/14 19.0 2.40 6.40
SRPT 141107C00019500 C 11/07/14 19.5 2.00 5.00
SRPT 141107C00020000 C 11/07/14 20.0 1.50 5.80
SRPT 141107C00020500 C 11/07/14 20.5 1.20 5.40
SRPT 141107C00021000 C 11/07/14 21.0 0.85 5.00
SRPT 141107C00021500 C 11/07/14 21.5 0.40 4.90
SRPT 141107C00022000 C 11/07/14 22.0 0.05 4.80
SRPT 141107C00022500 C 11/07/14 22.5 0.90 3.20
SRPT 141107C00023000 C 11/07/14 23.0 0.55 2.30
SRPT 141107C00023500 C 11/07/14 23.5 0.95 2.00
SRPT 141107C00024000 C 11/07/14 24.0 0.50 1.70
SRPT 141107C00024500 C 11/07/14 24.5 0.05 1.50
SRPT 141107C00025000 C 11/07/14 25.0 0.05 1.40
SRPT 141107C00025500 C 11/07/14 25.5 0.05 1.10
SRPT 141107C00026000 C 11/07/14 26.0 0.05 1.05
SRPT 141107C00026500 C 11/07/14 26.5 0.00 1.95
SRPT 141107C00027000 C 11/07/14 27.0 0.00 1.80
SRPT 141107C00027500 C 11/07/14 27.5 0.00 2.55
SRPT 141107C00028000 C 11/07/14 28.0 0.00 1.60
SRPT 141107C00028500 C 11/07/14 28.5 0.00 2.45
SRPT 141107C00029000 C 11/07/14 29.0 0.00 2.40
SRPT 141107C00029500 C 11/07/14 29.5 0.00 2.35
SRPT 141107C00030000 C 11/07/14 30.0 0.00 0.80
SRPT 141107C00030500 C 11/07/14 30.5 0.00 0.75
SRPT 141107C00031000 C 11/07/14 31.0 0.00 2.25
SRPT 141107C00031500 C 11/07/14 31.5 0.00 2.25
SRPT 141107C00032000 C 11/07/14 32.0 0.00 2.25
SRPT 141107C00032500 C 11/07/14 32.5 0.00 2.25
SRPT 141107P00012000 P 11/07/14 12.0 0.00 2.10
SRPT 141107P00013000 P 11/07/14 13.0 0.00 2.10
SRPT 141107P00014000 P 11/07/14 14.0 0.00 2.15
SRPT 141107P00014500 P 11/07/14 14.5 0.00 2.15
SRPT 141107P00015000 P 11/07/14 15.0 0.00 0.70
SRPT 141107P00015500 P 11/07/14 15.5 0.00 2.15
SRPT 141107P00016000 P 11/07/14 16.0 0.00 2.20
SRPT 141107P00016500 P 11/07/14 16.5 0.00 2.25
SRPT 141107P00017000 P 11/07/14 17.0 0.00 2.25
SRPT 141107P00017500 P 11/07/14 17.5 0.00 2.30
SRPT 141107P00018000 P 11/07/14 18.0 0.00 0.70
SRPT 141107P00018500 P 11/07/14 18.5 0.00 2.35
SRPT 141107P00019000 P 11/07/14 19.0 0.00 2.40
SRPT 141107P00019500 P 11/07/14 19.5 0.00 2.50
SRPT 141107P00020000 P 11/07/14 20.0 0.00 2.60
SRPT 141107P00020500 P 11/07/14 20.5 0.00 2.65
SRPT 141107P00021000 P 11/07/14 21.0 0.05 2.80
SRPT 141107P00021500 P 11/07/14 21.5 0.05 2.85
SRPT 141107P00022000 P 11/07/14 22.0 0.05 1.65
SRPT 141107P00022500 P 11/07/14 22.5 0.05 2.15
SRPT 141107P00023000 P 11/07/14 23.0 0.05 2.65
SRPT 141107P00023500 P 11/07/14 23.5 0.05 3.80
SRPT 141107P00024000 P 11/07/14 24.0 0.05 4.30
SRPT 141107P00024500 P 11/07/14 24.5 0.20 4.70
SRPT 141107P00025000 P 11/07/14 25.0 0.60 4.80
SRPT 141107P00025500 P 11/07/14 25.5 0.80 5.00
SRPT 141107P00026000 P 11/07/14 26.0 1.30 5.40
SRPT 141107P00026500 P 11/07/14 26.5 1.70 5.80
SRPT 141107P00027000 P 11/07/14 27.0 2.00 6.20
SRPT 141107P00027500 P 11/07/14 27.5 2.40 6.60
SRPT 141107P00028000 P 11/07/14 28.0 2.90 7.20
SRPT 141107P00028500 P 11/07/14 28.5 3.40 7.60
SRPT 141107P00029000 P 11/07/14 29.0 3.90 8.00
SRPT 141107P00029500 P 11/07/14 29.5 4.50 8.50
SRPT 141107P00030000 P 11/07/14 30.0 4.90 8.90
SRPT 141107P00030500 P 11/07/14 30.5 5.40 9.40
SRPT 141107P00031000 P 11/07/14 31.0 5.90 10.00
SRPT 141107P00031500 P 11/07/14 31.5 6.40 10.40
SRPT 141107P00032000 P 11/07/14 32.0 6.90 11.00
SRPT 141107P00032500 P 11/07/14 32.5 7.30 11.40
SRPT 141114C00013000 C 11/14/14 13.0 8.20 12.40
SRPT 141114C00014000 C 11/14/14 14.0 7.20 11.40
SRPT 141114C00015000 C 11/14/14 15.0 6.20 10.30
SRPT 141114C00015500 C 11/14/14 15.5 5.70 9.80
SRPT 141114C00016000 C 11/14/14 16.0 5.20 9.30
SRPT 141114C00016500 C 11/14/14 16.5 4.70 8.90
SRPT 141114C00017000 C 11/14/14 17.0 4.30 8.40
SRPT 141114C00017500 C 11/14/14 17.5 3.80 7.90
SRPT 141114C00018000 C 11/14/14 18.0 3.40 7.60
SRPT 141114C00018500 C 11/14/14 18.5 2.90 7.20
SRPT 141114C00019000 C 11/14/14 19.0 2.60 6.60
SRPT 141114C00019500 C 11/14/14 19.5 2.10 6.20
SRPT 141114C00020000 C 11/14/14 20.0 1.70 6.00
SRPT 141114C00020500 C 11/14/14 20.5 1.40 5.60
SRPT 141114C00021000 C 11/14/14 21.0 1.00 5.20
SRPT 141114C00021500 C 11/14/14 21.5 0.60 4.90
SRPT 141114C00022000 C 11/14/14 22.0 0.50 4.10
SRPT 141114C00022500 C 11/14/14 22.5 0.05 4.70
SRPT 141114C00023000 C 11/14/14 23.0 0.05 2.45
SRPT 141114C00023500 C 11/14/14 23.5 0.95 3.00
SRPT 141114C00024000 C 11/14/14 24.0 0.65 2.15
SRPT 141114C00024500 C 11/14/14 24.5 0.05 1.85
SRPT 141114C00025000 C 11/14/14 25.0 0.05 1.70
SRPT 141114C00025500 C 11/14/14 25.5 0.05 1.55
SRPT 141114C00026000 C 11/14/14 26.0 0.05 1.40
SRPT 141114C00026500 C 11/14/14 26.5 0.05 1.30
SRPT 141114C00027000 C 11/14/14 27.0 0.05 1.10
SRPT 141114C00027500 C 11/14/14 27.5 0.00 2.70
SRPT 141114C00028000 C 11/14/14 28.0 0.00 1.55
SRPT 141114C00028500 C 11/14/14 28.5 0.00 2.55
SRPT 141114C00029000 C 11/14/14 29.0 0.00 2.50
SRPT 141114C00029500 C 11/14/14 29.5 0.00 2.45
SRPT 141114C00030000 C 11/14/14 30.0 0.00 0.80
SRPT 141114C00030500 C 11/14/14 30.5 0.00 0.75
SRPT 141114C00031000 C 11/14/14 31.0 0.00 2.35
SRPT 141114C00031500 C 11/14/14 31.5 0.00 2.35
SRPT 141114C00032000 C 11/14/14 32.0 0.00 2.30
SRPT 141114C00032500 C 11/14/14 32.5 0.00 2.30
SRPT 141114P00013000 P 11/14/14 13.0 0.00 2.15
SRPT 141114P00014000 P 11/14/14 14.0 0.00 2.15
SRPT 141114P00015000 P 11/14/14 15.0 0.00 0.70
SRPT 141114P00015500 P 11/14/14 15.5 0.00 2.20
SRPT 141114P00016000 P 11/14/14 16.0 0.00 2.20
SRPT 141114P00016500 P 11/14/14 16.5 0.00 2.25
SRPT 141114P00017000 P 11/14/14 17.0 0.00 2.30
SRPT 141114P00017500 P 11/14/14 17.5 0.00 2.35
SRPT 141114P00018000 P 11/14/14 18.0 0.00 0.70
SRPT 141114P00018500 P 11/14/14 18.5 0.00 2.45
SRPT 141114P00019000 P 11/14/14 19.0 0.00 2.55
SRPT 141114P00019500 P 11/14/14 19.5 0.00 2.65
SRPT 141114P00020000 P 11/14/14 20.0 0.05 2.75
SRPT 141114P00020500 P 11/14/14 20.5 0.05 2.90
SRPT 141114P00021000 P 11/14/14 21.0 0.05 3.10
SRPT 141114P00021500 P 11/14/14 21.5 0.05 3.20
SRPT 141114P00022000 P 11/14/14 22.0 0.05 3.40
SRPT 141114P00022500 P 11/14/14 22.5 0.05 3.60
SRPT 141114P00023000 P 11/14/14 23.0 0.05 2.05
SRPT 141114P00023500 P 11/14/14 23.5 0.05 4.20
SRPT 141114P00024000 P 11/14/14 24.0 0.10 4.60
SRPT 141114P00024500 P 11/14/14 24.5 0.40 4.70
SRPT 141114P00025000 P 11/14/14 25.0 0.70 5.00
SRPT 141114P00025500 P 11/14/14 25.5 1.20 5.40
SRPT 141114P00026000 P 11/14/14 26.0 1.40 5.60
SRPT 141114P00026500 P 11/14/14 26.5 1.95 6.00
SRPT 141114P00027000 P 11/14/14 27.0 2.30 6.40
SRPT 141114P00027500 P 11/14/14 27.5 2.70 6.80
SRPT 141114P00028000 P 11/14/14 28.0 3.10 7.30
SRPT 141114P00028500 P 11/14/14 28.5 3.60 7.70
SRPT 141114P00029000 P 11/14/14 29.0 4.10 8.10
SRPT 141114P00029500 P 11/14/14 29.5 4.40 8.60
SRPT 141114P00030000 P 11/14/14 30.0 4.90 9.20
SRPT 141114P00030500 P 11/14/14 30.5 5.50 9.50
SRPT 141114P00031000 P 11/14/14 31.0 5.90 10.00
SRPT 141114P00031500 P 11/14/14 31.5 6.40 10.60
SRPT 141114P00032000 P 11/14/14 32.0 6.90 11.00
SRPT 141114P00032500 P 11/14/14 32.5 7.40 11.40
SRPT 141122C00010000 C 11/22/14 10.0 11.10 15.40
SRPT 141122C00011000 C 11/22/14 11.0 11.40 13.30
SRPT 141122C00013000 C 11/22/14 13.0 8.50 12.10
SRPT 141122C00013500 C 11/22/14 13.5 8.10 11.60
SRPT 141122C00014000 C 11/22/14 14.0 7.60 11.20
SRPT 141122C00014500 C 11/22/14 14.5 7.10 10.70
SRPT 141122C00015000 C 11/22/14 15.0 7.90 9.30
SRPT 141122C00015500 C 11/22/14 15.5 6.20 9.70
SRPT 141122C00016000 C 11/22/14 16.0 6.80 7.90
SRPT 141122C00016500 C 11/22/14 16.5 6.70 7.50
SRPT 141122C00017000 C 11/22/14 17.0 6.50 7.00
SRPT 141122C00017500 C 11/22/14 17.5 6.00 6.50
SRPT 141122C00018000 C 11/22/14 18.0 5.40 6.00
SRPT 141122C00018500 C 11/22/14 18.5 5.00 5.60
SRPT 141122C00019000 C 11/22/14 19.0 4.60 5.20
SRPT 141122C00019500 C 11/22/14 19.5 4.20 4.80
SRPT 141122C00020000 C 11/22/14 20.0 3.80 4.40
SRPT 141122C00020500 C 11/22/14 20.5 3.50 4.00
SRPT 141122C00021000 C 11/22/14 21.0 3.10 3.60
SRPT 141122C00021500 C 11/22/14 21.5 2.90 3.30
SRPT 141122C00022000 C 11/22/14 22.0 2.75 2.95
SRPT 141122C00022500 C 11/22/14 22.5 2.25 2.70
SRPT 141122C00023000 C 11/22/14 23.0 2.25 2.30
SRPT 141122C00023500 C 11/22/14 23.5 1.70 2.15
SRPT 141122C00024000 C 11/22/14 24.0 1.70 1.90
SRPT 141122C00024500 C 11/22/14 24.5 1.30 1.75
SRPT 141122C00025000 C 11/22/14 25.0 1.25 1.45
SRPT 141122C00025500 C 11/22/14 25.5 1.00 1.40
SRPT 141122C00026000 C 11/22/14 26.0 0.90 1.25
SRPT 141122C00026500 C 11/22/14 26.5 0.70 1.15
SRPT 141122C00027000 C 11/22/14 27.0 0.60 1.05
SRPT 141122C00027500 C 11/22/14 27.5 0.50 0.85
SRPT 141122C00028000 C 11/22/14 28.0 0.55 0.70
SRPT 141122C00028500 C 11/22/14 28.5 0.30 0.80
SRPT 141122C00029000 C 11/22/14 29.0 0.25 0.80
SRPT 141122C00029500 C 11/22/14 29.5 0.20 0.70
SRPT 141122C00030000 C 11/22/14 30.0 0.40 0.55
SRPT 141122C00030500 C 11/22/14 30.5 0.10 0.55
SRPT 141122C00031000 C 11/22/14 31.0 0.05 0.60
SRPT 141122C00031500 C 11/22/14 31.5 0.05 0.50
SRPT 141122C00032000 C 11/22/14 32.0 0.00 0.50
SRPT 141122C00032500 C 11/22/14 32.5 0.00 0.50
SRPT 141122C00033000 C 11/22/14 33.0 0.10 0.35
SRPT 141122C00034000 C 11/22/14 34.0 0.00 0.40
SRPT 141122C00035000 C 11/22/14 35.0 0.00 0.35
SRPT 141122C00036000 C 11/22/14 36.0 0.00 0.40
SRPT 141122C00037000 C 11/22/14 37.0 0.00 0.35
SRPT 141122C00038000 C 11/22/14 38.0 0.00 0.35
SRPT 141122C00039000 C 11/22/14 39.0 0.00 0.35
SRPT 141122C00040000 C 11/22/14 40.0 0.00 0.30
SRPT 141122C00041000 C 11/22/14 41.0 0.00 0.30
SRPT 141122C00042000 C 11/22/14 42.0 0.00 0.30
SRPT 141122C00043000 C 11/22/14 43.0 0.00 0.30
SRPT 141122C00044000 C 11/22/14 44.0 0.00 0.30
SRPT 141122C00045000 C 11/22/14 45.0 0.00 0.30
SRPT 141122C00046000 C 11/22/14 46.0 0.00 0.30
SRPT 141122C00047000 C 11/22/14 47.0 0.00 0.30
SRPT 141122C00048000 C 11/22/14 48.0 0.00 0.30
SRPT 141122C00049000 C 11/22/14 49.0 0.00 0.25
SRPT 141122C00050000 C 11/22/14 50.0 0.00 0.25
SRPT 141122C00055000 C 11/22/14 55.0 0.00 0.10
SRPT 141122P00010000 P 11/22/14 10.0 0.00 0.25
SRPT 141122P00011000 P 11/22/14 11.0 0.00 0.25
SRPT 141122P00013000 P 11/22/14 13.0 0.00 0.30
SRPT 141122P00013500 P 11/22/14 13.5 0.00 0.30
SRPT 141122P00014000 P 11/22/14 14.0 0.00 0.30
SRPT 141122P00014500 P 11/22/14 14.5 0.00 0.30
SRPT 141122P00015000 P 11/22/14 15.0 0.05 0.30
SRPT 141122P00015500 P 11/22/14 15.5 0.00 0.35
SRPT 141122P00016000 P 11/22/14 16.0 0.00 0.30
SRPT 141122P00016500 P 11/22/14 16.5 0.00 0.40
SRPT 141122P00017000 P 11/22/14 17.0 0.20 0.30
SRPT 141122P00017500 P 11/22/14 17.5 0.00 0.50
SRPT 141122P00018000 P 11/22/14 18.0 0.20 0.50
SRPT 141122P00018500 P 11/22/14 18.5 0.10 0.65
SRPT 141122P00019000 P 11/22/14 19.0 0.25 0.65
SRPT 141122P00019500 P 11/22/14 19.5 0.40 0.80
SRPT 141122P00020000 P 11/22/14 20.0 0.50 0.80
SRPT 141122P00020500 P 11/22/14 20.5 0.65 1.05
SRPT 141122P00021000 P 11/22/14 21.0 0.85 1.10
SRPT 141122P00021500 P 11/22/14 21.5 1.00 1.40
SRPT 141122P00022000 P 11/22/14 22.0 1.20 1.55
SRPT 141122P00022500 P 11/22/14 22.5 1.40 1.75
SRPT 141122P00023000 P 11/22/14 23.0 1.65 1.90
SRPT 141122P00023500 P 11/22/14 23.5 1.90 2.20
SRPT 141122P00024000 P 11/22/14 24.0 2.15 2.50
SRPT 141122P00024500 P 11/22/14 24.5 2.45 2.85
SRPT 141122P00025000 P 11/22/14 25.0 2.75 3.20
SRPT 141122P00025500 P 11/22/14 25.5 3.10 3.60
SRPT 141122P00026000 P 11/22/14 26.0 3.40 3.90
SRPT 141122P00026500 P 11/22/14 26.5 3.80 4.30
SRPT 141122P00027000 P 11/22/14 27.0 4.20 4.70
SRPT 141122P00027500 P 11/22/14 27.5 4.60 5.10
SRPT 141122P00028000 P 11/22/14 28.0 5.00 5.40
SRPT 141122P00028500 P 11/22/14 28.5 5.40 5.80
SRPT 141122P00029000 P 11/22/14 29.0 5.80 6.40
SRPT 141122P00029500 P 11/22/14 29.5 6.30 6.70
SRPT 141122P00030000 P 11/22/14 30.0 6.70 7.10
SRPT 141122P00030500 P 11/22/14 30.5 7.20 7.60
SRPT 141122P00031000 P 11/22/14 31.0 7.60 8.00
SRPT 141122P00031500 P 11/22/14 31.5 8.10 8.50
SRPT 141122P00032000 P 11/22/14 32.0 8.60 9.00
SRPT 141122P00032500 P 11/22/14 32.5 9.00 9.60
SRPT 141122P00033000 P 11/22/14 33.0 9.50 9.90
SRPT 141122P00034000 P 11/22/14 34.0 10.50 10.90
SRPT 141122P00035000 P 11/22/14 35.0 11.40 11.80
SRPT 141122P00036000 P 11/22/14 36.0 12.40 13.10
SRPT 141122P00037000 P 11/22/14 37.0 13.00 14.50
SRPT 141122P00038000 P 11/22/14 38.0 13.90 15.50
SRPT 141122P00039000 P 11/22/14 39.0 14.10 17.60
SRPT 141122P00040000 P 11/22/14 40.0 15.10 17.80
SRPT 141122P00041000 P 11/22/14 41.0 16.80 19.50
SRPT 141122P00042000 P 11/22/14 42.0 17.00 20.50
SRPT 141122P00043000 P 11/22/14 43.0 18.80 20.80
SRPT 141122P00044000 P 11/22/14 44.0 19.00 22.50
SRPT 141122P00045000 P 11/22/14 45.0 20.00 23.50
SRPT 141122P00046000 P 11/22/14 46.0 21.00 24.50
SRPT 141122P00047000 P 11/22/14 47.0 22.00 25.50
SRPT 141122P00048000 P 11/22/14 48.0 23.00 26.50
SRPT 141122P00049000 P 11/22/14 49.0 24.00 27.50
SRPT 141122P00050000 P 11/22/14 50.0 25.00 28.50
SRPT 141122P00055000 P 11/22/14 55.0 29.90 33.50
SRPT 141128C00013000 C 11/28/14 13.0 8.30 12.40
SRPT 141128C00013500 C 11/28/14 13.5 7.90 11.90
SRPT 141128C00014000 C 11/28/14 14.0 7.30 11.40
SRPT 141128C00014500 C 11/28/14 14.5 6.90 10.90
SRPT 141128C00015000 C 11/28/14 15.0 6.50 10.40
SRPT 141128C00015500 C 11/28/14 15.5 6.10 10.00
SRPT 141128C00016000 C 11/28/14 16.0 5.50 9.50
SRPT 141128C00016500 C 11/28/14 16.5 5.10 9.00
SRPT 141128C00017000 C 11/28/14 17.0 4.70 8.60
SRPT 141128C00017500 C 11/28/14 17.5 4.30 8.20
SRPT 141128C00018000 C 11/28/14 18.0 3.90 7.80
SRPT 141128C00018500 C 11/28/14 18.5 3.50 7.40
SRPT 141128C00019000 C 11/28/14 19.0 3.10 7.00
SRPT 141128C00019500 C 11/28/14 19.5 2.70 6.80
SRPT 141128C00020000 C 11/28/14 20.0 2.30 6.40
SRPT 141128C00020500 C 11/28/14 20.5 1.90 6.00
SRPT 141128C00021000 C 11/28/14 21.0 1.70 5.70
SRPT 141128C00021500 C 11/28/14 21.5 1.30 5.40
SRPT 141128C00022000 C 11/28/14 22.0 0.90 5.00
SRPT 141128C00022500 C 11/28/14 22.5 0.70 4.90
SRPT 141128C00023000 C 11/28/14 23.0 1.90 4.90
SRPT 141128C00023500 C 11/28/14 23.5 0.30 4.50
SRPT 141128C00024000 C 11/28/14 24.0 0.60 4.30
SRPT 141128C00024500 C 11/28/14 24.5 0.05 4.10
SRPT 141128C00025000 C 11/28/14 25.0 0.20 3.70
SRPT 141128C00025500 C 11/28/14 25.5 0.20 3.60
SRPT 141128C00026000 C 11/28/14 26.0 0.15 3.50
SRPT 141128C00026500 C 11/28/14 26.5 0.15 3.30
SRPT 141128C00027000 C 11/28/14 27.0 0.05 3.30
SRPT 141128C00027500 C 11/28/14 27.5 0.05 3.20
SRPT 141128C00028000 C 11/28/14 28.0 0.05 2.35
SRPT 141128C00028500 C 11/28/14 28.5 0.05 2.95
SRPT 141128C00029000 C 11/28/14 29.0 0.05 2.85
SRPT 141128C00029500 C 11/28/14 29.5 0.05 1.50
SRPT 141128C00030000 C 11/28/14 30.0 0.05 1.15
SRPT 141128C00030500 C 11/28/14 30.5 0.00 2.70
SRPT 141128C00031000 C 11/28/14 31.0 0.00 2.65
SRPT 141128C00031500 C 11/28/14 31.5 0.00 2.60
SRPT 141128C00032000 C 11/28/14 32.0 0.00 2.55
SRPT 141128C00032500 C 11/28/14 32.5 0.00 1.35
SRPT 141128P00013000 P 11/28/14 13.0 0.00 2.20
SRPT 141128P00013500 P 11/28/14 13.5 0.00 2.20
SRPT 141128P00014000 P 11/28/14 14.0 0.00 2.20
SRPT 141128P00014500 P 11/28/14 14.5 0.00 2.25
SRPT 141128P00015000 P 11/28/14 15.0 0.00 1.05
SRPT 141128P00015500 P 11/28/14 15.5 0.00 2.30
SRPT 141128P00016000 P 11/28/14 16.0 0.00 2.35
SRPT 141128P00016500 P 11/28/14 16.5 0.00 2.40
SRPT 141128P00017000 P 11/28/14 17.0 0.00 2.50
SRPT 141128P00017500 P 11/28/14 17.5 0.00 2.55
SRPT 141128P00018000 P 11/28/14 18.0 0.10 2.65
SRPT 141128P00018500 P 11/28/14 18.5 0.05 2.75
SRPT 141128P00019000 P 11/28/14 19.0 0.05 2.85
SRPT 141128P00019500 P 11/28/14 19.5 0.05 3.00
SRPT 141128P00020000 P 11/28/14 20.0 0.05 3.10
SRPT 141128P00020500 P 11/28/14 20.5 0.05 3.30
SRPT 141128P00021000 P 11/28/14 21.0 0.05 3.50
SRPT 141128P00021500 P 11/28/14 21.5 0.05 3.70
SRPT 141128P00022000 P 11/28/14 22.0 0.10 3.90
SRPT 141128P00022500 P 11/28/14 22.5 0.85 4.10
SRPT 141128P00023000 P 11/28/14 23.0 0.30 4.40
SRPT 141128P00023500 P 11/28/14 23.5 0.50 4.70
SRPT 141128P00024000 P 11/28/14 24.0 0.90 4.90
SRPT 141128P00024500 P 11/28/14 24.5 1.10 5.20
SRPT 141128P00025000 P 11/28/14 25.0 1.50 5.60
SRPT 141128P00025500 P 11/28/14 25.5 1.90 6.00
SRPT 141128P00026000 P 11/28/14 26.0 2.30 6.20
SRPT 141128P00026500 P 11/28/14 26.5 2.50 6.60
SRPT 141128P00027000 P 11/28/14 27.0 2.90 7.00
SRPT 141128P00027500 P 11/28/14 27.5 3.30 7.40
SRPT 141128P00028000 P 11/28/14 28.0 3.70 7.80
SRPT 141128P00028500 P 11/28/14 28.5 4.10 8.20
SRPT 141128P00029000 P 11/28/14 29.0 4.50 8.60
SRPT 141128P00029500 P 11/28/14 29.5 4.90 9.00
SRPT 141128P00030000 P 11/28/14 30.0 5.30 9.40
SRPT 141128P00030500 P 11/28/14 30.5 5.90 10.00
SRPT 141128P00031000 P 11/28/14 31.0 6.30 9.90
SRPT 141128P00031500 P 11/28/14 31.5 6.70 10.80
SRPT 141128P00032000 P 11/28/14 32.0 7.10 11.20
SRPT 141128P00032500 P 11/28/14 32.5 7.50 11.30
SRPT 141205C00014000 C 12/05/14 14.0 7.40 11.40
SRPT 141205C00015000 C 12/05/14 15.0 6.50 10.50
SRPT 141205C00015500 C 12/05/14 15.5 6.10 10.00
SRPT 141205C00016000 C 12/05/14 16.0 5.50 9.60
SRPT 141205C00016500 C 12/05/14 16.5 5.10 9.20
SRPT 141205C00017000 C 12/05/14 17.0 4.70 8.80
SRPT 141205C00017500 C 12/05/14 17.5 4.30 8.40
SRPT 141205C00018000 C 12/05/14 18.0 3.90 8.00
SRPT 141205C00018500 C 12/05/14 18.5 3.50 7.60
SRPT 141205C00019000 C 12/05/14 19.0 3.10 7.20
SRPT 141205C00019500 C 12/05/14 19.5 2.70 6.40
SRPT 141205C00020000 C 12/05/14 20.0 2.50 6.60
SRPT 141205C00020500 C 12/05/14 20.5 2.10 6.20
SRPT 141205C00021000 C 12/05/14 21.0 1.70 5.90
SRPT 141205C00021500 C 12/05/14 21.5 1.50 5.60
SRPT 141205C00022000 C 12/05/14 22.0 1.10 5.40
SRPT 141205C00022500 C 12/05/14 22.5 0.90 5.00
SRPT 141205C00023000 C 12/05/14 23.0 2.20 5.00
SRPT 141205C00023500 C 12/05/14 23.5 0.50 4.70
SRPT 141205C00024000 C 12/05/14 24.0 0.30 4.40
SRPT 141205C00024500 C 12/05/14 24.5 0.10 4.20
SRPT 141205C00025000 C 12/05/14 25.0 0.80 4.00
SRPT 141205C00025500 C 12/05/14 25.5 0.10 3.90
SRPT 141205C00026000 C 12/05/14 26.0 0.45 3.70
SRPT 141205C00026500 C 12/05/14 26.5 0.50 3.60
SRPT 141205C00027000 C 12/05/14 27.0 0.05 3.40
SRPT 141205C00027500 C 12/05/14 27.5 0.05 3.30
SRPT 141205C00028000 C 12/05/14 28.0 0.05 2.35
SRPT 141205C00028500 C 12/05/14 28.5 0.05 3.10
SRPT 141205C00029000 C 12/05/14 29.0 0.05 3.00
SRPT 141205C00029500 C 12/05/14 29.5 0.05 1.50
SRPT 141205C00030000 C 12/05/14 30.0 0.05 1.30
SRPT 141205C00030500 C 12/05/14 30.5 0.05 2.80
SRPT 141205C00031000 C 12/05/14 31.0 0.05 2.75
SRPT 141205C00031500 C 12/05/14 31.5 0.00 2.70
SRPT 141205C00032000 C 12/05/14 32.0 0.00 2.65
SRPT 141205C00032500 C 12/05/14 32.5 0.00 2.60
SRPT 141205P00014000 P 12/05/14 14.0 0.00 2.25
SRPT 141205P00015000 P 12/05/14 15.0 0.00 1.05
SRPT 141205P00015500 P 12/05/14 15.5 0.00 2.40
SRPT 141205P00016000 P 12/05/14 16.0 0.00 2.45
SRPT 141205P00016500 P 12/05/14 16.5 0.00 2.55
SRPT 141205P00017000 P 12/05/14 17.0 0.00 2.60
SRPT 141205P00017500 P 12/05/14 17.5 0.00 2.70
SRPT 141205P00018000 P 12/05/14 18.0 0.05 2.80
SRPT 141205P00018500 P 12/05/14 18.5 0.05 2.90
SRPT 141205P00019000 P 12/05/14 19.0 0.05 3.00
SRPT 141205P00019500 P 12/05/14 19.5 0.05 3.20
SRPT 141205P00020000 P 12/05/14 20.0 0.05 3.40
SRPT 141205P00020500 P 12/05/14 20.5 0.35 3.50
SRPT 141205P00021000 P 12/05/14 21.0 0.20 3.70
SRPT 141205P00021500 P 12/05/14 21.5 0.20 3.90
SRPT 141205P00022000 P 12/05/14 22.0 0.05 4.10
SRPT 141205P00022500 P 12/05/14 22.5 1.05 4.30
SRPT 141205P00023000 P 12/05/14 23.0 0.50 4.60
SRPT 141205P00023500 P 12/05/14 23.5 0.70 4.90
SRPT 141205P00024000 P 12/05/14 24.0 1.10 5.20
SRPT 141205P00024500 P 12/05/14 24.5 1.30 5.60
SRPT 141205P00025000 P 12/05/14 25.0 1.70 5.90
SRPT 141205P00025500 P 12/05/14 25.5 2.10 6.20
SRPT 141205P00026000 P 12/05/14 26.0 2.30 6.60
SRPT 141205P00026500 P 12/05/14 26.5 2.70 6.90
SRPT 141205P00027000 P 12/05/14 27.0 3.10 7.20
SRPT 141205P00027500 P 12/05/14 27.5 3.50 7.60
SRPT 141205P00028000 P 12/05/14 28.0 3.90 8.00
SRPT 141205P00028500 P 12/05/14 28.5 4.30 8.40
SRPT 141205P00029000 P 12/05/14 29.0 4.70 8.80
SRPT 141205P00029500 P 12/05/14 29.5 5.10 9.20
SRPT 141205P00030000 P 12/05/14 30.0 5.50 9.60
SRPT 141205P00030500 P 12/05/14 30.5 5.90 10.00
SRPT 141205P00031000 P 12/05/14 31.0 6.30 10.60
SRPT 141205P00031500 P 12/05/14 31.5 6.90 11.00
SRPT 141205P00032000 P 12/05/14 32.0 7.30 11.10
SRPT 141205P00032500 P 12/05/14 32.5 7.70 11.80
SRPT 141220C00014000 C 12/20/14 14.0 9.30 10.00
SRPT 141220C00015000 C 12/20/14 15.0 8.40 9.10
SRPT 141220C00016000 C 12/20/14 16.0 7.70 8.20
SRPT 141220C00017000 C 12/20/14 17.0 6.90 7.40
SRPT 141220C00018000 C 12/20/14 18.0 6.00 6.60
SRPT 141220C00019000 C 12/20/14 19.0 5.30 5.90
SRPT 141220C00020000 C 12/20/14 20.0 4.70 5.20
SRPT 141220C00021000 C 12/20/14 21.0 4.10 4.60
SRPT 141220C00022000 C 12/20/14 22.0 3.60 4.10
SRPT 141220C00023000 C 12/20/14 23.0 3.10 3.60
SRPT 141220C00024000 C 12/20/14 24.0 2.70 3.10
SRPT 141220C00025000 C 12/20/14 25.0 2.30 2.70
SRPT 141220C00026000 C 12/20/14 26.0 1.95 2.35
SRPT 141220C00027000 C 12/20/14 27.0 1.65 2.05
SRPT 141220C00028000 C 12/20/14 28.0 1.30 1.75
SRPT 141220C00029000 C 12/20/14 29.0 1.15 1.55
SRPT 141220C00030000 C 12/20/14 30.0 1.00 1.20
SRPT 141220P00014000 P 12/20/14 14.0 0.00 0.50
SRPT 141220P00015000 P 12/20/14 15.0 0.20 0.45
SRPT 141220P00016000 P 12/20/14 16.0 0.15 0.75
SRPT 141220P00017000 P 12/20/14 17.0 0.35 1.00
SRPT 141220P00018000 P 12/20/14 18.0 0.60 1.25
SRPT 141220P00019000 P 12/20/14 19.0 1.00 1.45
SRPT 141220P00020000 P 12/20/14 20.0 1.35 1.80
SRPT 141220P00021000 P 12/20/14 21.0 1.80 2.30
SRPT 141220P00022000 P 12/20/14 22.0 2.25 2.70
SRPT 141220P00023000 P 12/20/14 23.0 2.75 3.20
SRPT 141220P00024000 P 12/20/14 24.0 3.30 3.90
SRPT 141220P00025000 P 12/20/14 25.0 3.90 4.50
SRPT 141220P00026000 P 12/20/14 26.0 4.50 5.00
SRPT 141220P00027000 P 12/20/14 27.0 5.20 5.70
SRPT 141220P00028000 P 12/20/14 28.0 6.00 6.40
SRPT 141220P00029000 P 12/20/14 29.0 6.70 7.20
SRPT 141220P00030000 P 12/20/14 30.0 7.50 7.90
SRPT 150117C00003000 C 01/17/15 3.0 18.10 22.30
SRPT 150117C00005000 C 01/17/15 5.0 16.10 20.30
SRPT 150117C00006000 C 01/17/15 6.0 15.10 19.30
SRPT 150117C00008000 C 01/17/15 8.0 13.10 17.30
SRPT 150117C00009000 C 01/17/15 9.0 12.50 16.30
SRPT 150117C00010000 C 01/17/15 10.0 11.50 15.30
SRPT 150117C00011000 C 01/17/15 11.0 10.60 14.40
SRPT 150117C00012000 C 01/17/15 12.0 11.00 12.00
SRPT 150117C00013000 C 01/17/15 13.0 10.50 11.10
SRPT 150117C00014000 C 01/17/15 14.0 9.50 10.30
SRPT 150117C00015000 C 01/17/15 15.0 8.70 9.40
SRPT 150117C00016000 C 01/17/15 16.0 7.90 8.50
SRPT 150117C00018000 C 01/17/15 18.0 6.50 7.10
SRPT 150117C00019000 C 01/17/15 19.0 5.90 6.40
SRPT 150117C00020000 C 01/17/15 20.0 5.30 5.80
SRPT 150117C00021000 C 01/17/15 21.0 4.60 5.30
SRPT 150117C00023000 C 01/17/15 23.0 3.90 4.30
SRPT 150117C00024000 C 01/17/15 24.0 3.30 3.90
SRPT 150117C00025000 C 01/17/15 25.0 3.00 3.50
SRPT 150117C00026000 C 01/17/15 26.0 2.60 3.10
SRPT 150117C00027000 C 01/17/15 27.0 2.40 2.75
SRPT 150117C00028000 C 01/17/15 28.0 2.15 2.45
SRPT 150117C00029000 C 01/17/15 29.0 1.80 2.25
SRPT 150117C00030000 C 01/17/15 30.0 1.60 2.10
SRPT 150117C00031000 C 01/17/15 31.0 1.40 1.90
SRPT 150117C00032000 C 01/17/15 32.0 1.20 1.80
SRPT 150117C00033000 C 01/17/15 33.0 1.05 1.65
SRPT 150117C00034000 C 01/17/15 34.0 0.90 1.50
SRPT 150117C00035000 C 01/17/15 35.0 0.80 1.30
SRPT 150117C00036000 C 01/17/15 36.0 0.70 1.30
SRPT 150117C00037000 C 01/17/15 37.0 0.60 1.20
SRPT 150117C00038000 C 01/17/15 38.0 0.65 1.10
SRPT 150117C00039000 C 01/17/15 39.0 0.40 1.10
SRPT 150117C00040000 C 01/17/15 40.0 0.50 0.85
SRPT 150117C00041000 C 01/17/15 41.0 0.30 0.90
SRPT 150117C00042000 C 01/17/15 42.0 0.25 0.85
SRPT 150117C00043000 C 01/17/15 43.0 0.15 0.90
SRPT 150117C00044000 C 01/17/15 44.0 0.15 0.50
SRPT 150117C00045000 C 01/17/15 45.0 0.10 0.80
SRPT 150117C00046000 C 01/17/15 46.0 0.05 0.75
SRPT 150117C00047000 C 01/17/15 47.0 0.05 0.75
SRPT 150117C00048000 C 01/17/15 48.0 0.00 0.70
SRPT 150117C00049000 C 01/17/15 49.0 0.00 0.70
SRPT 150117C00050000 C 01/17/15 50.0 0.15 0.35
SRPT 150117C00055000 C 01/17/15 55.0 0.00 0.55
SRPT 150117C00060000 C 01/17/15 60.0 0.00 0.50
SRPT 150117C00065000 C 01/17/15 65.0 0.00 0.45
SRPT 150117C00070000 C 01/17/15 70.0 0.00 0.30
SRPT 150117C00075000 C 01/17/15 75.0 0.00 0.40
SRPT 150117C00080000 C 01/17/15 80.0 0.00 0.40
SRPT 150117P00003000 P 01/17/15 3.0 0.00 0.35
SRPT 150117P00005000 P 01/17/15 5.0 0.00 0.35
SRPT 150117P00006000 P 01/17/15 6.0 0.00 0.35
SRPT 150117P00008000 P 01/17/15 8.0 0.00 0.40
SRPT 150117P00009000 P 01/17/15 9.0 0.00 0.40
SRPT 150117P00010000 P 01/17/15 10.0 0.00 0.40
SRPT 150117P00011000 P 01/17/15 11.0 0.00 0.55
SRPT 150117P00012000 P 01/17/15 12.0 0.15 0.65
SRPT 150117P00013000 P 01/17/15 13.0 0.05 0.75
SRPT 150117P00014000 P 01/17/15 14.0 0.20 0.85
SRPT 150117P00015000 P 01/17/15 15.0 0.55 0.95
SRPT 150117P00016000 P 01/17/15 16.0 0.70 1.20
SRPT 150117P00018000 P 01/17/15 18.0 1.25 1.75
SRPT 150117P00019000 P 01/17/15 19.0 1.60 2.15
SRPT 150117P00020000 P 01/17/15 20.0 2.00 2.55
SRPT 150117P00021000 P 01/17/15 21.0 2.45 2.95
SRPT 150117P00023000 P 01/17/15 23.0 3.50 4.00
SRPT 150117P00024000 P 01/17/15 24.0 4.20 4.60
SRPT 150117P00025000 P 01/17/15 25.0 4.60 5.20
SRPT 150117P00026000 P 01/17/15 26.0 5.30 5.90
SRPT 150117P00027000 P 01/17/15 27.0 6.00 6.50
SRPT 150117P00028000 P 01/17/15 28.0 6.70 7.20
SRPT 150117P00029000 P 01/17/15 29.0 7.50 8.00
SRPT 150117P00030000 P 01/17/15 30.0 8.20 8.80
SRPT 150117P00031000 P 01/17/15 31.0 9.00 9.60
SRPT 150117P00032000 P 01/17/15 32.0 9.90 10.40
SRPT 150117P00033000 P 01/17/15 33.0 10.70 11.30
SRPT 150117P00034000 P 01/17/15 34.0 11.60 12.00
SRPT 150117P00035000 P 01/17/15 35.0 12.40 13.00
SRPT 150117P00036000 P 01/17/15 36.0 13.30 13.90
SRPT 150117P00037000 P 01/17/15 37.0 14.20 14.80
SRPT 150117P00038000 P 01/17/15 38.0 15.10 15.70
SRPT 150117P00039000 P 01/17/15 39.0 16.00 16.50
SRPT 150117P00040000 P 01/17/15 40.0 17.00 17.60
SRPT 150117P00041000 P 01/17/15 41.0 17.90 18.50
SRPT 150117P00042000 P 01/17/15 42.0 18.80 19.30
SRPT 150117P00043000 P 01/17/15 43.0 19.80 20.30
SRPT 150117P00044000 P 01/17/15 44.0 20.70 21.40
SRPT 150117P00045000 P 01/17/15 45.0 21.70 22.20
SRPT 150117P00046000 P 01/17/15 46.0 22.60 23.20
SRPT 150117P00047000 P 01/17/15 47.0 23.60 24.30
SRPT 150117P00048000 P 01/17/15 48.0 24.60 25.10
SRPT 150117P00049000 P 01/17/15 49.0 25.40 26.20
SRPT 150117P00050000 P 01/17/15 50.0 26.50 27.10
SRPT 150117P00055000 P 01/17/15 55.0 31.20 32.20
SRPT 150117P00060000 P 01/17/15 60.0 35.00 38.80
SRPT 150117P00065000 P 01/17/15 65.0 39.90 43.70
SRPT 150117P00070000 P 01/17/15 70.0 44.90 48.70
SRPT 150117P00075000 P 01/17/15 75.0 49.90 53.70
SRPT 150117P00080000 P 01/17/15 80.0 54.80 58.70
SRPT 150220C00006000 C 02/20/15 6.0 15.10 19.40
SRPT 150220C00008000 C 02/20/15 8.0 13.30 17.40
SRPT 150220C00009000 C 02/20/15 9.0 12.40 16.40
SRPT 150220C00010000 C 02/20/15 10.0 11.50 15.30
SRPT 150220C00011000 C 02/20/15 11.0 10.50 14.60
SRPT 150220C00013000 C 02/20/15 13.0 10.70 11.30
SRPT 150220C00014000 C 02/20/15 14.0 9.80 10.50
SRPT 150220C00015000 C 02/20/15 15.0 9.00 9.60
SRPT 150220C00016000 C 02/20/15 16.0 8.20 8.90
SRPT 150220C00017000 C 02/20/15 17.0 7.50 8.10
SRPT 150220C00018000 C 02/20/15 18.0 6.90 7.50
SRPT 150220C00019000 C 02/20/15 19.0 6.30 6.90
SRPT 150220C00020000 C 02/20/15 20.0 5.60 6.30
SRPT 150220C00021000 C 02/20/15 21.0 5.10 5.80
SRPT 150220C00022000 C 02/20/15 22.0 4.60 5.30
SRPT 150220C00023000 C 02/20/15 23.0 4.30 4.90
SRPT 150220C00024000 C 02/20/15 24.0 3.90 4.50
SRPT 150220C00025000 C 02/20/15 25.0 3.40 4.10
SRPT 150220C00026000 C 02/20/15 26.0 3.20 3.80
SRPT 150220C00027000 C 02/20/15 27.0 2.85 3.40
SRPT 150220C00028000 C 02/20/15 28.0 2.55 3.20
SRPT 150220C00029000 C 02/20/15 29.0 2.30 2.95
SRPT 150220C00030000 C 02/20/15 30.0 2.10 2.65
SRPT 150220C00031000 C 02/20/15 31.0 1.85 2.45
SRPT 150220C00032000 C 02/20/15 32.0 1.65 2.25
SRPT 150220C00033000 C 02/20/15 33.0 1.70 2.15
SRPT 150220C00034000 C 02/20/15 34.0 1.25 2.00
SRPT 150220C00035000 C 02/20/15 35.0 1.10 1.85
SRPT 150220C00036000 C 02/20/15 36.0 0.95 1.70
SRPT 150220C00037000 C 02/20/15 37.0 0.85 1.55
SRPT 150220C00038000 C 02/20/15 38.0 0.80 1.50
SRPT 150220C00039000 C 02/20/15 39.0 0.60 1.35
SRPT 150220C00040000 C 02/20/15 40.0 0.55 1.35
SRPT 150220C00041000 C 02/20/15 41.0 0.45 1.25
SRPT 150220C00042000 C 02/20/15 42.0 0.35 1.20
SRPT 150220C00043000 C 02/20/15 43.0 0.30 1.15
SRPT 150220C00044000 C 02/20/15 44.0 0.25 1.00
SRPT 150220C00045000 C 02/20/15 45.0 0.20 1.00
SRPT 150220C00046000 C 02/20/15 46.0 0.15 0.95
SRPT 150220C00047000 C 02/20/15 47.0 0.10 0.90
SRPT 150220C00048000 C 02/20/15 48.0 0.05 0.90
SRPT 150220P00006000 P 02/20/15 6.0 0.00 0.45
SRPT 150220P00008000 P 02/20/15 8.0 0.00 0.50
SRPT 150220P00009000 P 02/20/15 9.0 0.00 0.50
SRPT 150220P00010000 P 02/20/15 10.0 0.00 0.50
SRPT 150220P00011000 P 02/20/15 11.0 0.00 0.70
SRPT 150220P00013000 P 02/20/15 13.0 0.15 1.00
SRPT 150220P00014000 P 02/20/15 14.0 0.35 1.20
SRPT 150220P00015000 P 02/20/15 15.0 0.55 1.40
SRPT 150220P00016000 P 02/20/15 16.0 0.80 1.60
SRPT 150220P00017000 P 02/20/15 17.0 1.15 1.90
SRPT 150220P00018000 P 02/20/15 18.0 1.65 2.25
SRPT 150220P00019000 P 02/20/15 19.0 1.90 2.60
SRPT 150220P00020000 P 02/20/15 20.0 2.35 2.90
SRPT 150220P00021000 P 02/20/15 21.0 2.90 3.60
SRPT 150220P00022000 P 02/20/15 22.0 3.40 4.20
SRPT 150220P00023000 P 02/20/15 23.0 4.00 4.70
SRPT 150220P00024000 P 02/20/15 24.0 4.60 5.30
SRPT 150220P00025000 P 02/20/15 25.0 5.20 5.80
SRPT 150220P00026000 P 02/20/15 26.0 5.90 6.50
SRPT 150220P00027000 P 02/20/15 27.0 6.60 7.30
SRPT 150220P00028000 P 02/20/15 28.0 7.30 8.00
SRPT 150220P00029000 P 02/20/15 29.0 8.00 8.60
SRPT 150220P00030000 P 02/20/15 30.0 8.80 9.40
SRPT 150220P00031000 P 02/20/15 31.0 9.60 10.20
SRPT 150220P00032000 P 02/20/15 32.0 10.40 11.00
SRPT 150220P00033000 P 02/20/15 33.0 11.30 11.90
SRPT 150220P00034000 P 02/20/15 34.0 12.10 12.70
SRPT 150220P00035000 P 02/20/15 35.0 12.90 13.40
SRPT 150220P00036000 P 02/20/15 36.0 13.80 14.30
SRPT 150220P00037000 P 02/20/15 37.0 14.70 15.30
SRPT 150220P00038000 P 02/20/15 38.0 15.60 16.20
SRPT 150220P00039000 P 02/20/15 39.0 16.50 17.10
SRPT 150220P00040000 P 02/20/15 40.0 17.40 18.00
SRPT 150220P00041000 P 02/20/15 41.0 18.30 18.80
SRPT 150220P00042000 P 02/20/15 42.0 19.20 19.80
SRPT 150220P00043000 P 02/20/15 43.0 20.20 20.70
SRPT 150220P00044000 P 02/20/15 44.0 21.10 21.70
SRPT 150220P00045000 P 02/20/15 45.0 22.00 22.60
SRPT 150220P00046000 P 02/20/15 46.0 23.00 23.50
SRPT 150220P00047000 P 02/20/15 47.0 23.90 24.50
SRPT 150220P00048000 P 02/20/15 48.0 24.90 25.50
SRPT 150515C00004000 C 05/15/15 4.0 17.10 21.40
SRPT 150515C00005000 C 05/15/15 5.0 16.30 20.40
SRPT 150515C00006000 C 05/15/15 6.0 15.30 19.40
SRPT 150515C00008000 C 05/15/15 8.0 13.50 17.60
SRPT 150515C00009000 C 05/15/15 9.0 14.40 15.30
SRPT 150515C00010000 C 05/15/15 10.0 13.60 14.70
SRPT 150515C00011000 C 05/15/15 11.0 12.80 13.80
SRPT 150515C00013000 C 05/15/15 13.0 11.20 12.50
SRPT 150515C00014000 C 05/15/15 14.0 10.60 11.90
SRPT 150515C00015000 C 05/15/15 15.0 10.10 11.30
SRPT 150515C00016000 C 05/15/15 16.0 9.50 10.70
SRPT 150515C00017000 C 05/15/15 17.0 9.10 10.20
SRPT 150515C00018000 C 05/15/15 18.0 8.60 9.60
SRPT 150515C00019000 C 05/15/15 19.0 8.20 9.10
SRPT 150515C00020000 C 05/15/15 20.0 7.80 8.60
SRPT 150515C00021000 C 05/15/15 21.0 7.40 8.20
SRPT 150515C00022000 C 05/15/15 22.0 7.00 7.80
SRPT 150515C00023000 C 05/15/15 23.0 6.60 7.50
SRPT 150515C00024000 C 05/15/15 24.0 6.10 7.30
SRPT 150515C00025000 C 05/15/15 25.0 5.90 6.80
SRPT 150515C00026000 C 05/15/15 26.0 5.60 6.50
SRPT 150515C00027000 C 05/15/15 27.0 5.30 6.20
SRPT 150515C00028000 C 05/15/15 28.0 5.40 5.90
SRPT 150515C00029000 C 05/15/15 29.0 4.80 5.70
SRPT 150515C00030000 C 05/15/15 30.0 4.40 5.40
SRPT 150515C00031000 C 05/15/15 31.0 4.30 5.10
SRPT 150515C00032000 C 05/15/15 32.0 3.80 4.90
SRPT 150515C00033000 C 05/15/15 33.0 3.60 4.70
SRPT 150515C00034000 C 05/15/15 34.0 3.40 4.40
SRPT 150515C00035000 C 05/15/15 35.0 3.20 4.20
SRPT 150515C00036000 C 05/15/15 36.0 3.00 4.10
SRPT 150515C00037000 C 05/15/15 37.0 2.95 3.90
SRPT 150515P00004000 P 05/15/15 4.0 0.00 0.55
SRPT 150515P00005000 P 05/15/15 5.0 0.00 0.60
SRPT 150515P00006000 P 05/15/15 6.0 0.00 0.55
SRPT 150515P00008000 P 05/15/15 8.0 0.00 0.90
SRPT 150515P00009000 P 05/15/15 9.0 0.00 0.95
SRPT 150515P00010000 P 05/15/15 10.0 0.15 1.30
SRPT 150515P00011000 P 05/15/15 11.0 0.25 1.40
SRPT 150515P00013000 P 05/15/15 13.0 0.85 1.95
SRPT 150515P00014000 P 05/15/15 14.0 1.20 2.25
SRPT 150515P00015000 P 05/15/15 15.0 1.70 2.75
SRPT 150515P00016000 P 05/15/15 16.0 2.10 3.30
SRPT 150515P00017000 P 05/15/15 17.0 2.70 3.80
SRPT 150515P00018000 P 05/15/15 18.0 3.10 4.30
SRPT 150515P00019000 P 05/15/15 19.0 3.70 4.90
SRPT 150515P00020000 P 05/15/15 20.0 4.80 5.40
SRPT 150515P00021000 P 05/15/15 21.0 4.90 6.00
SRPT 150515P00022000 P 05/15/15 22.0 5.50 6.70
SRPT 150515P00023000 P 05/15/15 23.0 6.30 7.30
SRPT 150515P00024000 P 05/15/15 24.0 6.80 8.00
SRPT 150515P00025000 P 05/15/15 25.0 7.60 8.60
SRPT 150515P00026000 P 05/15/15 26.0 8.30 9.30
SRPT 150515P00027000 P 05/15/15 27.0 9.00 10.00
SRPT 150515P00028000 P 05/15/15 28.0 9.80 10.60
SRPT 150515P00029000 P 05/15/15 29.0 10.50 11.50
SRPT 150515P00030000 P 05/15/15 30.0 11.20 12.10
SRPT 150515P00031000 P 05/15/15 31.0 12.00 12.90
SRPT 150515P00032000 P 05/15/15 32.0 12.60 13.60
SRPT 150515P00033000 P 05/15/15 33.0 13.60 14.40
SRPT 150515P00034000 P 05/15/15 34.0 14.20 15.20
SRPT 150515P00035000 P 05/15/15 35.0 15.10 16.00
SRPT 150515P00036000 P 05/15/15 36.0 15.90 16.80
SRPT 150515P00037000 P 05/15/15 37.0 16.70 17.60
SRPT 150619C00003000 C 06/19/15 3.0 18.10 22.40
SRPT 150619C00004000 C 06/19/15 4.0 17.30 21.30
SRPT 150619C00005000 C 06/19/15 5.0 16.50 20.30
SRPT 150619C00006000 C 06/19/15 6.0 15.50 19.40
SRPT 150619C00008000 C 06/19/15 8.0 13.90 17.80
SRPT 150619C00009000 C 06/19/15 9.0 13.30 17.10
SRPT 150619C00010000 C 06/19/15 10.0 12.50 16.40
SRPT 150619C00011000 C 06/19/15 11.0 11.90 15.80
SRPT 150619C00013000 C 06/19/15 13.0 10.50 14.50
SRPT 150619C00014000 C 06/19/15 14.0 9.90 14.00
SRPT 150619C00015000 C 06/19/15 15.0 9.30 13.40
SRPT 150619C00016000 C 06/19/15 16.0 9.50 13.00
SRPT 150619C00017000 C 06/19/15 17.0 8.30 11.60
SRPT 150619C00018000 C 06/19/15 18.0 7.90 11.80
SRPT 150619C00019000 C 06/19/15 19.0 7.40 11.40
SRPT 150619C00020000 C 06/19/15 20.0 7.00 11.00
SRPT 150619C00021000 C 06/19/15 21.0 6.70 10.60
SRPT 150619C00022000 C 06/19/15 22.0 6.50 10.00
SRPT 150619C00023000 C 06/19/15 23.0 5.90 9.40
SRPT 150619C00024000 C 06/19/15 24.0 5.60 9.40
SRPT 150619C00025000 C 06/19/15 25.0 5.20 9.00
SRPT 150619C00026000 C 06/19/15 26.0 4.90 8.80
SRPT 150619C00027000 C 06/19/15 27.0 4.50 8.40
SRPT 150619C00028000 C 06/19/15 28.0 4.30 8.20
SRPT 150619C00029000 C 06/19/15 29.0 3.90 7.80
SRPT 150619C00030000 C 06/19/15 30.0 3.60 7.60
SRPT 150619C00031000 C 06/19/15 31.0 3.40 7.40
SRPT 150619C00032000 C 06/19/15 32.0 3.10 7.20
SRPT 150619C00033000 C 06/19/15 33.0 3.00 6.80
SRPT 150619C00034000 C 06/19/15 34.0 2.70 6.60
SRPT 150619C00035000 C 06/19/15 35.0 3.10 6.40
SRPT 150619C00036000 C 06/19/15 36.0 2.35 6.20
SRPT 150619C00037000 C 06/19/15 37.0 2.15 6.20
SRPT 150619C00040000 C 06/19/15 40.0 2.50 5.60
SRPT 150619C00042000 C 06/19/15 42.0 1.30 5.40
SRPT 150619C00045000 C 06/19/15 45.0 1.15 5.00
SRPT 150619C00047000 C 06/19/15 47.0 0.85 4.90
SRPT 150619C00050000 C 06/19/15 50.0 0.30 4.80
SRPT 150619P00003000 P 06/19/15 3.0 0.00 2.10
SRPT 150619P00004000 P 06/19/15 4.0 0.00 0.85
SRPT 150619P00005000 P 06/19/15 5.0 0.00 0.95
SRPT 150619P00006000 P 06/19/15 6.0 0.00 2.40
SRPT 150619P00008000 P 06/19/15 8.0 0.00 2.90
SRPT 150619P00009000 P 06/19/15 9.0 0.05 3.30
SRPT 150619P00010000 P 06/19/15 10.0 0.05 3.70
SRPT 150619P00011000 P 06/19/15 11.0 0.05 4.10
SRPT 150619P00013000 P 06/19/15 13.0 0.30 4.30
SRPT 150619P00014000 P 06/19/15 14.0 0.70 5.10
SRPT 150619P00015000 P 06/19/15 15.0 1.10 5.60
SRPT 150619P00016000 P 06/19/15 16.0 1.80 6.20
SRPT 150619P00017000 P 06/19/15 17.0 2.30 6.60
SRPT 150619P00018000 P 06/19/15 18.0 2.70 7.00
SRPT 150619P00019000 P 06/19/15 19.0 3.20 7.60
SRPT 150619P00020000 P 06/19/15 20.0 3.80 8.20
SRPT 150619P00021000 P 06/19/15 21.0 4.40 8.80
SRPT 150619P00022000 P 06/19/15 22.0 5.00 9.40
SRPT 150619P00023000 P 06/19/15 23.0 5.80 10.00
SRPT 150619P00024000 P 06/19/15 24.0 6.40 10.60
SRPT 150619P00025000 P 06/19/15 25.0 7.00 11.20
SRPT 150619P00026000 P 06/19/15 26.0 7.70 11.80
SRPT 150619P00027000 P 06/19/15 27.0 8.40 12.60
SRPT 150619P00028000 P 06/19/15 28.0 9.10 13.20
SRPT 150619P00029000 P 06/19/15 29.0 9.80 14.00
SRPT 150619P00030000 P 06/19/15 30.0 10.70 14.60
SRPT 150619P00031000 P 06/19/15 31.0 11.50 15.40
SRPT 150619P00032000 P 06/19/15 32.0 12.00 16.20
SRPT 150619P00033000 P 06/19/15 33.0 12.90 16.80
SRPT 150619P00034000 P 06/19/15 34.0 13.70 17.60
SRPT 150619P00035000 P 06/19/15 35.0 14.50 18.40
SRPT 150619P00036000 P 06/19/15 36.0 15.30 19.20
SRPT 150619P00037000 P 06/19/15 37.0 16.00 20.00
SRPT 150619P00040000 P 06/19/15 40.0 18.50 22.60
SRPT 150619P00042000 P 06/19/15 42.0 20.60 24.20
SRPT 150619P00045000 P 06/19/15 45.0 22.80 26.80
SRPT 150619P00047000 P 06/19/15 47.0 24.50 28.60
SRPT 150619P00050000 P 06/19/15 50.0 27.30 31.20
SRPT 160115C00003000 C 01/15/16 3.0 18.30 22.40
SRPT 160115C00005000 C 01/15/16 5.0 16.70 20.60
SRPT 160115C00008000 C 01/15/16 8.0 14.50 18.40
SRPT 160115C00010000 C 01/15/16 10.0 13.10 17.10
SRPT 160115C00011000 C 01/15/16 11.0 12.50 16.60
SRPT 160115C00012000 C 01/15/16 12.0 12.10 16.00
SRPT 160115C00013000 C 01/15/16 13.0 11.60 15.60
SRPT 160115C00014000 C 01/15/16 14.0 10.90 15.20
SRPT 160115C00015000 C 01/15/16 15.0 10.60 14.80
SRPT 160115C00016000 C 01/15/16 16.0 10.10 14.10
SRPT 160115C00017000 C 01/15/16 17.0 9.60 14.00
SRPT 160115C00018000 C 01/15/16 18.0 9.10 13.40
SRPT 160115C00019000 C 01/15/16 19.0 8.70 13.00
SRPT 160115C00020000 C 01/15/16 20.0 8.30 12.80
SRPT 160115C00021000 C 01/15/16 21.0 7.90 12.40
SRPT 160115C00022000 C 01/15/16 22.0 7.70 12.20
SRPT 160115C00023000 C 01/15/16 23.0 8.00 11.80
SRPT 160115C00024000 C 01/15/16 24.0 7.00 11.80
SRPT 160115C00025000 C 01/15/16 25.0 7.00 11.20
SRPT 160115C00028000 C 01/15/16 28.0 5.90 10.40
SRPT 160115C00030000 C 01/15/16 30.0 5.40 8.50
SRPT 160115C00033000 C 01/15/16 33.0 4.70 9.00
SRPT 160115C00035000 C 01/15/16 35.0 4.20 8.60
SRPT 160115C00038000 C 01/15/16 38.0 3.60 8.00
SRPT 160115C00040000 C 01/15/16 40.0 3.20 7.80
SRPT 160115C00043000 C 01/15/16 43.0 3.00 7.20
SRPT 160115C00045000 C 01/15/16 45.0 2.30 5.10
SRPT 160115C00047000 C 01/15/16 47.0 2.15 6.60
SRPT 160115C00050000 C 01/15/16 50.0 2.00 5.30
SRPT 160115C00055000 C 01/15/16 55.0 1.15 5.80
SRPT 160115C00060000 C 01/15/16 60.0 0.70 5.30
SRPT 160115C00065000 C 01/15/16 65.0 1.80 4.90
SRPT 160115C00070000 C 01/15/16 70.0 0.50 2.45
SRPT 160115P00003000 P 01/15/16 3.0 0.00 4.80
SRPT 160115P00005000 P 01/15/16 5.0 0.00 4.80
SRPT 160115P00008000 P 01/15/16 8.0 0.05 4.80
SRPT 160115P00010000 P 01/15/16 10.0 0.05 3.20
SRPT 160115P00011000 P 01/15/16 11.0 0.30 5.00
SRPT 160115P00012000 P 01/15/16 12.0 0.90 5.40
SRPT 160115P00013000 P 01/15/16 13.0 1.30 5.90
SRPT 160115P00014000 P 01/15/16 14.0 1.70 6.30
SRPT 160115P00015000 P 01/15/16 15.0 2.30 7.00
SRPT 160115P00016000 P 01/15/16 16.0 4.20 7.60
SRPT 160115P00017000 P 01/15/16 17.0 3.50 8.20
SRPT 160115P00018000 P 01/15/16 18.0 4.00 8.70
SRPT 160115P00019000 P 01/15/16 19.0 4.70 9.30
SRPT 160115P00020000 P 01/15/16 20.0 5.50 10.00
SRPT 160115P00021000 P 01/15/16 21.0 6.00 10.50
SRPT 160115P00022000 P 01/15/16 22.0 6.80 11.20
SRPT 160115P00023000 P 01/15/16 23.0 7.60 11.80
SRPT 160115P00024000 P 01/15/16 24.0 8.00 12.40
SRPT 160115P00025000 P 01/15/16 25.0 10.30 12.00
SRPT 160115P00028000 P 01/15/16 28.0 11.10 15.20
SRPT 160115P00030000 P 01/15/16 30.0 12.50 16.80
SRPT 160115P00033000 P 01/15/16 33.0 14.80 19.00
SRPT 160115P00035000 P 01/15/16 35.0 16.30 20.40
SRPT 160115P00038000 P 01/15/16 38.0 19.40 22.30
SRPT 160115P00040000 P 01/15/16 40.0 20.30 24.40
SRPT 160115P00043000 P 01/15/16 43.0 23.20 26.20
SRPT 160115P00045000 P 01/15/16 45.0 24.50 28.60
SRPT 160115P00047000 P 01/15/16 47.0 26.40 30.40
SRPT 160115P00050000 P 01/15/16 50.0 28.90 33.00
SRPT 160115P00055000 P 01/15/16 55.0 33.30 37.40
SRPT 160115P00060000 P 01/15/16 60.0 38.70 41.20
SRPT 160115P00065000 P 01/15/16 65.0 42.50 45.70
SRPT 160115P00070000 P 01/15/16 70.0 46.90 50.20
SRPT 170120C00010000 C 01/20/17 10.0 14.30 18.00
SRPT 170120C00013000 C 01/20/17 13.0 12.90 16.70
SRPT 170120C00015000 C 01/20/17 15.0 12.10 16.00
SRPT 170120C00017000 C 01/20/17 17.0 11.30 15.30
SRPT 170120C00020000 C 01/20/17 20.0 10.30 14.40
SRPT 170120C00022000 C 01/20/17 22.0 9.70 13.90
SRPT 170120C00025000 C 01/20/17 25.0 8.70 13.00
SRPT 170120C00027000 C 01/20/17 27.0 8.30 12.50
SRPT 170120C00030000 C 01/20/17 30.0 7.50 11.80
SRPT 170120P00010000 P 01/20/17 10.0 1.10 5.30
SRPT 170120P00013000 P 01/20/17 13.0 2.70 6.90
SRPT 170120P00015000 P 01/20/17 15.0 3.90 8.30
SRPT 170120P00017000 P 01/20/17 17.0 5.10 9.50
SRPT 170120P00020000 P 01/20/17 20.0 7.00 11.50
SRPT 170120P00022000 P 01/20/17 22.0 8.30 13.00
SRPT 170120P00025000 P 01/20/17 25.0 10.50 15.20
SRPT 170120P00027000 P 01/20/17 27.0 12.00 16.60
SRPT 170120P00030000 P 01/20/17 30.0 14.10 18.80

OPRA data is delayed 15 minutes.