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 (2015-03-13)Premium Content

Sarepta Therapeutics Inc New (SRPT)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRPT 150501C00004000 C 05/01/15 4.0 7.50 11.80
SRPT 150501C00005000 C 05/01/15 5.0 6.50 10.80
SRPT 150501C00005500 C 05/01/15 5.5 6.00 10.30
SRPT 150501C00006000 C 05/01/15 6.0 5.50 9.80
SRPT 150501C00006500 C 05/01/15 6.5 5.00 9.40
SRPT 150501C00007000 C 05/01/15 7.0 4.50 8.80
SRPT 150501C00007500 C 05/01/15 7.5 4.00 8.20
SRPT 150501C00008000 C 05/01/15 8.0 3.50 7.80
SRPT 150501C00008500 C 05/01/15 8.5 3.00 7.30
SRPT 150501C00009000 C 05/01/15 9.0 2.50 6.80
SRPT 150501C00009500 C 05/01/15 9.5 2.00 6.30
SRPT 150501C00010000 C 05/01/15 10.0 1.50 5.80
SRPT 150501C00010500 C 05/01/15 10.5 0.95 5.30
SRPT 150501C00011000 C 05/01/15 11.0 0.45 4.90
SRPT 150501C00011500 C 05/01/15 11.5 0.10 4.80
SRPT 150501C00012000 C 05/01/15 12.0 0.05 2.90
SRPT 150501C00012500 C 05/01/15 12.5 0.05 2.40
SRPT 150501C00013000 C 05/01/15 13.0 0.05 1.65
SRPT 150501C00013500 C 05/01/15 13.5 0.05 1.20
SRPT 150501C00014000 C 05/01/15 14.0 0.05 1.20
SRPT 150501C00014500 C 05/01/15 14.5 0.00 0.70
SRPT 150501C00015000 C 05/01/15 15.0 0.00 1.10
SRPT 150501C00015500 C 05/01/15 15.5 0.00 0.45
SRPT 150501C00016000 C 05/01/15 16.0 0.00 0.95
SRPT 150501C00016500 C 05/01/15 16.5 0.00 0.85
SRPT 150501C00017000 C 05/01/15 17.0 0.00 0.75
SRPT 150501C00017500 C 05/01/15 17.5 0.00 0.65
SRPT 150501C00018000 C 05/01/15 18.0 0.00 0.60
SRPT 150501C00018500 C 05/01/15 18.5 0.00 0.50
SRPT 150501C00019000 C 05/01/15 19.0 0.00 0.45
SRPT 150501C00019500 C 05/01/15 19.5 0.00 0.35
SRPT 150501C00020000 C 05/01/15 20.0 0.00 0.35
SRPT 150501C00020500 C 05/01/15 20.5 0.00 0.35
SRPT 150501C00021000 C 05/01/15 21.0 0.00 0.25
SRPT 150501C00021500 C 05/01/15 21.5 0.00 0.20
SRPT 150501C00022000 C 05/01/15 22.0 0.00 0.20
SRPT 150501C00022500 C 05/01/15 22.5 0.00 0.20
SRPT 150501C00023000 C 05/01/15 23.0 0.00 0.20
SRPT 150501C00023500 C 05/01/15 23.5 0.00 0.15
SRPT 150501C00024000 C 05/01/15 24.0 0.00 0.15
SRPT 150501C00024500 C 05/01/15 24.5 0.00 0.15
SRPT 150501C00025000 C 05/01/15 25.0 0.00 0.15
SRPT 150501P00004000 P 05/01/15 4.0 0.00 0.15
SRPT 150501P00005000 P 05/01/15 5.0 0.00 0.15
SRPT 150501P00005500 P 05/01/15 5.5 0.00 0.15
SRPT 150501P00006000 P 05/01/15 6.0 0.00 0.15
SRPT 150501P00006500 P 05/01/15 6.5 0.00 0.15
SRPT 150501P00007000 P 05/01/15 7.0 0.00 0.15
SRPT 150501P00007500 P 05/01/15 7.5 0.00 0.15
SRPT 150501P00008000 P 05/01/15 8.0 0.00 0.15
SRPT 150501P00008500 P 05/01/15 8.5 0.00 0.15
SRPT 150501P00009000 P 05/01/15 9.0 0.00 0.25
SRPT 150501P00009500 P 05/01/15 9.5 0.00 0.25
SRPT 150501P00010000 P 05/01/15 10.0 0.00 0.35
SRPT 150501P00010500 P 05/01/15 10.5 0.00 0.45
SRPT 150501P00011000 P 05/01/15 11.0 0.00 0.60
SRPT 150501P00011500 P 05/01/15 11.5 0.00 0.80
SRPT 150501P00012000 P 05/01/15 12.0 0.00 0.80
SRPT 150501P00012500 P 05/01/15 12.5 0.00 0.85
SRPT 150501P00013000 P 05/01/15 13.0 0.05 0.45
SRPT 150501P00013500 P 05/01/15 13.5 0.25 1.30
SRPT 150501P00014000 P 05/01/15 14.0 0.15 1.65
SRPT 150501P00014500 P 05/01/15 14.5 0.05 4.80
SRPT 150501P00015000 P 05/01/15 15.0 0.05 4.80
SRPT 150501P00015500 P 05/01/15 15.5 0.05 4.80
SRPT 150501P00016000 P 05/01/15 16.0 0.30 4.80
SRPT 150501P00016500 P 05/01/15 16.5 0.80 5.30
SRPT 150501P00017000 P 05/01/15 17.0 1.20 5.70
SRPT 150501P00017500 P 05/01/15 17.5 1.70 6.20
SRPT 150501P00018000 P 05/01/15 18.0 2.20 6.70
SRPT 150501P00018500 P 05/01/15 18.5 2.70 7.20
SRPT 150501P00019000 P 05/01/15 19.0 3.20 7.70
SRPT 150501P00019500 P 05/01/15 19.5 3.70 8.20
SRPT 150501P00020000 P 05/01/15 20.0 4.30 8.60
SRPT 150501P00020500 P 05/01/15 20.5 4.70 9.20
SRPT 150501P00021000 P 05/01/15 21.0 5.10 9.60
SRPT 150501P00021500 P 05/01/15 21.5 5.70 10.20
SRPT 150501P00022000 P 05/01/15 22.0 6.20 10.70
SRPT 150501P00022500 P 05/01/15 22.5 6.70 11.20
SRPT 150501P00023000 P 05/01/15 23.0 7.20 11.70
SRPT 150501P00023500 P 05/01/15 23.5 7.70 12.20
SRPT 150501P00024000 P 05/01/15 24.0 8.10 12.70
SRPT 150501P00024500 P 05/01/15 24.5 8.70 13.20
SRPT 150501P00025000 P 05/01/15 25.0 9.20 13.70
SRPT 150508C00004000 C 05/08/15 4.0 7.50 11.80
SRPT 150508C00005000 C 05/08/15 5.0 6.50 10.80
SRPT 150508C00005500 C 05/08/15 5.5 6.00 10.40
SRPT 150508C00006000 C 05/08/15 6.0 5.50 9.80
SRPT 150508C00006500 C 05/08/15 6.5 5.00 9.40
SRPT 150508C00007000 C 05/08/15 7.0 4.50 8.80
SRPT 150508C00007500 C 05/08/15 7.5 4.00 8.40
SRPT 150508C00008000 C 05/08/15 8.0 3.50 7.80
SRPT 150508C00008500 C 05/08/15 8.5 2.95 7.30
SRPT 150508C00009000 C 05/08/15 9.0 2.45 6.80
SRPT 150508C00009500 C 05/08/15 9.5 1.95 6.30
SRPT 150508C00010000 C 05/08/15 10.0 1.50 5.90
SRPT 150508C00010500 C 05/08/15 10.5 1.00 5.40
SRPT 150508C00011000 C 05/08/15 11.0 0.55 4.90
SRPT 150508C00011500 C 05/08/15 11.5 0.25 4.80
SRPT 150508C00012000 C 05/08/15 12.0 0.05 2.90
SRPT 150508C00012500 C 05/08/15 12.5 0.05 2.40
SRPT 150508C00013000 C 05/08/15 13.0 0.70 1.95
SRPT 150508C00013500 C 05/08/15 13.5 0.60 1.45
SRPT 150508C00014000 C 05/08/15 14.0 0.30 1.40
SRPT 150508C00014500 C 05/08/15 14.5 0.05 1.60
SRPT 150508C00015000 C 05/08/15 15.0 0.00 0.85
SRPT 150508C00015500 C 05/08/15 15.5 0.00 0.70
SRPT 150508C00016000 C 05/08/15 16.0 0.00 1.05
SRPT 150508C00016500 C 05/08/15 16.5 0.00 1.50
SRPT 150508C00017000 C 05/08/15 17.0 0.00 1.50
SRPT 150508C00017500 C 05/08/15 17.5 0.00 1.45
SRPT 150508C00018000 C 05/08/15 18.0 0.00 0.95
SRPT 150508C00018500 C 05/08/15 18.5 0.00 1.35
SRPT 150508C00019000 C 05/08/15 19.0 0.00 1.30
SRPT 150508C00019500 C 05/08/15 19.5 0.00 1.20
SRPT 150508C00020000 C 05/08/15 20.0 0.00 1.05
SRPT 150508C00020500 C 05/08/15 20.5 0.00 1.00
SRPT 150508C00021000 C 05/08/15 21.0 0.00 1.00
SRPT 150508C00021500 C 05/08/15 21.5 0.00 0.95
SRPT 150508C00022000 C 05/08/15 22.0 0.00 0.85
SRPT 150508C00022500 C 05/08/15 22.5 0.00 0.85
SRPT 150508C00023000 C 05/08/15 23.0 0.00 0.80
SRPT 150508C00023500 C 05/08/15 23.5 0.00 0.75
SRPT 150508C00024000 C 05/08/15 24.0 0.00 0.75
SRPT 150508C00024500 C 05/08/15 24.5 0.00 0.65
SRPT 150508C00025000 C 05/08/15 25.0 0.00 0.65
SRPT 150508P00004000 P 05/08/15 4.0 0.00 0.50
SRPT 150508P00005000 P 05/08/15 5.0 0.00 0.55
SRPT 150508P00005500 P 05/08/15 5.5 0.00 0.60
SRPT 150508P00006000 P 05/08/15 6.0 0.00 0.60
SRPT 150508P00006500 P 05/08/15 6.5 0.00 0.25
SRPT 150508P00007000 P 05/08/15 7.0 0.00 0.25
SRPT 150508P00007500 P 05/08/15 7.5 0.00 0.30
SRPT 150508P00008000 P 05/08/15 8.0 0.00 0.40
SRPT 150508P00008500 P 05/08/15 8.5 0.00 0.55
SRPT 150508P00009000 P 05/08/15 9.0 0.00 0.65
SRPT 150508P00009500 P 05/08/15 9.5 0.00 0.55
SRPT 150508P00010000 P 05/08/15 10.0 0.00 0.90
SRPT 150508P00010500 P 05/08/15 10.5 0.00 0.55
SRPT 150508P00011000 P 05/08/15 11.0 0.00 1.15
SRPT 150508P00011500 P 05/08/15 11.5 0.00 1.25
SRPT 150508P00012000 P 05/08/15 12.0 0.05 0.80
SRPT 150508P00012500 P 05/08/15 12.5 0.05 0.95
SRPT 150508P00013000 P 05/08/15 13.0 0.15 1.65
SRPT 150508P00013500 P 05/08/15 13.5 0.75 1.80
SRPT 150508P00014000 P 05/08/15 14.0 0.75 2.15
SRPT 150508P00014500 P 05/08/15 14.5 0.95 2.50
SRPT 150508P00015000 P 05/08/15 15.0 1.20 3.00
SRPT 150508P00015500 P 05/08/15 15.5 0.10 4.80
SRPT 150508P00016000 P 05/08/15 16.0 0.50 5.00
SRPT 150508P00016500 P 05/08/15 16.5 0.95 5.40
SRPT 150508P00017000 P 05/08/15 17.0 1.50 5.90
SRPT 150508P00017500 P 05/08/15 17.5 1.90 6.30
SRPT 150508P00018000 P 05/08/15 18.0 2.30 6.70
SRPT 150508P00018500 P 05/08/15 18.5 2.80 7.30
SRPT 150508P00019000 P 05/08/15 19.0 3.20 7.70
SRPT 150508P00019500 P 05/08/15 19.5 3.80 8.20
SRPT 150508P00020000 P 05/08/15 20.0 4.20 8.70
SRPT 150508P00020500 P 05/08/15 20.5 4.70 9.20
SRPT 150508P00021000 P 05/08/15 21.0 5.20 9.70
SRPT 150508P00021500 P 05/08/15 21.5 5.70 10.20
SRPT 150508P00022000 P 05/08/15 22.0 6.20 10.70
SRPT 150508P00022500 P 05/08/15 22.5 6.70 11.20
SRPT 150508P00023000 P 05/08/15 23.0 7.20 11.70
SRPT 150508P00023500 P 05/08/15 23.5 7.70 12.20
SRPT 150508P00024000 P 05/08/15 24.0 8.20 12.70
SRPT 150508P00024500 P 05/08/15 24.5 8.70 13.20
SRPT 150508P00025000 P 05/08/15 25.0 9.20 13.70
SRPT 150515C00004000 C 05/15/15 4.0 7.50 11.80
SRPT 150515C00005000 C 05/15/15 5.0 6.50 10.80
SRPT 150515C00005500 C 05/15/15 5.5 6.00 10.40
SRPT 150515C00006000 C 05/15/15 6.0 5.50 9.80
SRPT 150515C00006500 C 05/15/15 6.5 4.90 9.40
SRPT 150515C00007000 C 05/15/15 7.0 4.40 8.80
SRPT 150515C00007500 C 05/15/15 7.5 3.90 8.40
SRPT 150515C00008000 C 05/15/15 8.0 3.40 7.80
SRPT 150515C00008500 C 05/15/15 8.5 2.95 7.30
SRPT 150515C00009000 C 05/15/15 9.0 2.55 6.90
SRPT 150515C00009500 C 05/15/15 9.5 2.05 6.40
SRPT 150515C00010000 C 05/15/15 10.0 3.30 5.20
SRPT 150515C00010500 C 05/15/15 10.5 2.75 4.60
SRPT 150515C00011000 C 05/15/15 11.0 2.25 4.10
SRPT 150515C00011500 C 05/15/15 11.5 1.75 3.60
SRPT 150515C00012000 C 05/15/15 12.0 1.25 3.10
SRPT 150515C00012500 C 05/15/15 12.5 1.00 2.70
SRPT 150515C00013000 C 05/15/15 13.0 0.95 2.10
SRPT 150515C00013500 C 05/15/15 13.5 1.00 1.60
SRPT 150515C00014000 C 05/15/15 14.0 1.00 1.25
SRPT 150515C00014500 C 05/15/15 14.5 0.50 1.30
SRPT 150515C00015000 C 05/15/15 15.0 0.60 0.85
SRPT 150515C00015500 C 05/15/15 15.5 0.05 0.70
SRPT 150515C00016000 C 05/15/15 16.0 0.35 0.75
SRPT 150515C00016500 C 05/15/15 16.5 0.00 1.75
SRPT 150515C00017000 C 05/15/15 17.0 0.15 0.65
SRPT 150515C00017500 C 05/15/15 17.5 0.00 1.00
SRPT 150515C00018000 C 05/15/15 18.0 0.15 0.50
SRPT 150515C00018500 C 05/15/15 18.5 0.00 1.05
SRPT 150515C00019000 C 05/15/15 19.0 0.00 0.80
SRPT 150515C00019500 C 05/15/15 19.5 0.00 1.40
SRPT 150515C00020000 C 05/15/15 20.0 0.00 0.50
SRPT 150515C00020500 C 05/15/15 20.5 0.00 1.30
SRPT 150515C00021000 C 05/15/15 21.0 0.00 1.35
SRPT 150515C00021500 C 05/15/15 21.5 0.00 1.35
SRPT 150515C00022000 C 05/15/15 22.0 0.00 1.25
SRPT 150515C00022500 C 05/15/15 22.5 0.00 1.25
SRPT 150515C00023000 C 05/15/15 23.0 0.00 1.05
SRPT 150515C00023500 C 05/15/15 23.5 0.00 1.00
SRPT 150515C00024000 C 05/15/15 24.0 0.00 1.00
SRPT 150515C00025000 C 05/15/15 25.0 0.00 0.90
SRPT 150515C00026000 C 05/15/15 26.0 0.00 0.90
SRPT 150515C00027000 C 05/15/15 27.0 0.00 0.75
SRPT 150515C00028000 C 05/15/15 28.0 0.00 0.65
SRPT 150515C00029000 C 05/15/15 29.0 0.00 0.75
SRPT 150515C00030000 C 05/15/15 30.0 0.00 0.60
SRPT 150515C00031000 C 05/15/15 31.0 0.00 0.60
SRPT 150515C00032000 C 05/15/15 32.0 0.00 0.60
SRPT 150515C00033000 C 05/15/15 33.0 0.00 0.45
SRPT 150515C00034000 C 05/15/15 34.0 0.00 0.40
SRPT 150515C00035000 C 05/15/15 35.0 0.00 0.45
SRPT 150515C00036000 C 05/15/15 36.0 0.00 0.40
SRPT 150515C00037000 C 05/15/15 37.0 0.00 0.15
SRPT 150515P00004000 P 05/15/15 4.0 0.00 0.15
SRPT 150515P00005000 P 05/15/15 5.0 0.00 0.15
SRPT 150515P00005500 P 05/15/15 5.5 0.00 0.25
SRPT 150515P00006000 P 05/15/15 6.0 0.00 0.25
SRPT 150515P00006500 P 05/15/15 6.5 0.00 0.35
SRPT 150515P00007000 P 05/15/15 7.0 0.00 0.40
SRPT 150515P00007500 P 05/15/15 7.5 0.00 0.50
SRPT 150515P00008000 P 05/15/15 8.0 0.00 0.60
SRPT 150515P00008500 P 05/15/15 8.5 0.00 0.80
SRPT 150515P00009000 P 05/15/15 9.0 0.00 0.25
SRPT 150515P00009500 P 05/15/15 9.5 0.00 0.45
SRPT 150515P00010000 P 05/15/15 10.0 0.10 0.95
SRPT 150515P00010500 P 05/15/15 10.5 0.00 0.65
SRPT 150515P00011000 P 05/15/15 11.0 0.10 0.80
SRPT 150515P00011500 P 05/15/15 11.5 0.05 0.85
SRPT 150515P00012000 P 05/15/15 12.0 0.55 0.70
SRPT 150515P00012500 P 05/15/15 12.5 0.50 1.35
SRPT 150515P00013000 P 05/15/15 13.0 0.80 1.30
SRPT 150515P00013500 P 05/15/15 13.5 0.70 2.10
SRPT 150515P00014000 P 05/15/15 14.0 1.15 2.30
SRPT 150515P00014500 P 05/15/15 14.5 1.10 2.85
SRPT 150515P00015000 P 05/15/15 15.0 1.55 3.30
SRPT 150515P00015500 P 05/15/15 15.5 1.65 3.70
SRPT 150515P00016000 P 05/15/15 16.0 0.90 5.30
SRPT 150515P00016500 P 05/15/15 16.5 1.25 5.70
SRPT 150515P00017000 P 05/15/15 17.0 1.70 6.10
SRPT 150515P00017500 P 05/15/15 17.5 2.10 6.50
SRPT 150515P00018000 P 05/15/15 18.0 2.50 7.00
SRPT 150515P00018500 P 05/15/15 18.5 3.00 7.40
SRPT 150515P00019000 P 05/15/15 19.0 3.50 7.80
SRPT 150515P00019500 P 05/15/15 19.5 4.00 8.40
SRPT 150515P00020000 P 05/15/15 20.0 4.40 8.80
SRPT 150515P00020500 P 05/15/15 20.5 4.90 9.30
SRPT 150515P00021000 P 05/15/15 21.0 5.40 9.80
SRPT 150515P00021500 P 05/15/15 21.5 5.90 10.30
SRPT 150515P00022000 P 05/15/15 22.0 6.40 10.70
SRPT 150515P00022500 P 05/15/15 22.5 6.90 11.20
SRPT 150515P00023000 P 05/15/15 23.0 7.30 11.70
SRPT 150515P00023500 P 05/15/15 23.5 7.80 12.20
SRPT 150515P00024000 P 05/15/15 24.0 8.30 12.70
SRPT 150515P00025000 P 05/15/15 25.0 9.30 13.70
SRPT 150515P00026000 P 05/15/15 26.0 10.30 14.70
SRPT 150515P00027000 P 05/15/15 27.0 11.30 15.70
SRPT 150515P00028000 P 05/15/15 28.0 12.30 16.70
SRPT 150515P00029000 P 05/15/15 29.0 13.30 17.70
SRPT 150515P00030000 P 05/15/15 30.0 14.30 18.70
SRPT 150515P00031000 P 05/15/15 31.0 15.30 19.70
SRPT 150515P00032000 P 05/15/15 32.0 16.30 20.70
SRPT 150515P00033000 P 05/15/15 33.0 17.30 21.70
SRPT 150515P00034000 P 05/15/15 34.0 18.30 22.70
SRPT 150515P00035000 P 05/15/15 35.0 19.30 23.60
SRPT 150515P00036000 P 05/15/15 36.0 20.30 24.60
SRPT 150515P00037000 P 05/15/15 37.0 21.30 25.60
SRPT 150522C00004000 C 05/22/15 4.0 7.50 11.80
SRPT 150522C00005000 C 05/22/15 5.0 6.40 10.80
SRPT 150522C00006000 C 05/22/15 6.0 5.40 9.80
SRPT 150522C00006500 C 05/22/15 6.5 4.90 9.40
SRPT 150522C00007000 C 05/22/15 7.0 4.40 8.90
SRPT 150522C00007500 C 05/22/15 7.5 3.90 8.40
SRPT 150522C00008000 C 05/22/15 8.0 3.50 7.90
SRPT 150522C00008500 C 05/22/15 8.5 3.00 7.40
SRPT 150522C00009000 C 05/22/15 9.0 2.60 7.00
SRPT 150522C00009500 C 05/22/15 9.5 2.20 6.60
SRPT 150522C00010000 C 05/22/15 10.0 3.20 6.20
SRPT 150522C00010500 C 05/22/15 10.5 2.75 5.70
SRPT 150522C00011000 C 05/22/15 11.0 2.25 5.40
SRPT 150522C00011500 C 05/22/15 11.5 1.75 5.00
SRPT 150522C00012000 C 05/22/15 12.0 1.25 4.80
SRPT 150522C00012500 C 05/22/15 12.5 1.05 3.00
SRPT 150522C00013000 C 05/22/15 13.0 1.10 2.70
SRPT 150522C00013500 C 05/22/15 13.5 0.90 2.40
SRPT 150522C00014000 C 05/22/15 14.0 0.65 2.20
SRPT 150522C00014500 C 05/22/15 14.5 0.40 2.10
SRPT 150522C00015000 C 05/22/15 15.0 0.60 1.85
SRPT 150522C00015500 C 05/22/15 15.5 0.05 1.90
SRPT 150522C00016000 C 05/22/15 16.0 0.20 1.10
SRPT 150522C00016500 C 05/22/15 16.5 0.05 1.95
SRPT 150522C00017000 C 05/22/15 17.0 0.05 1.90
SRPT 150522C00017500 C 05/22/15 17.5 0.00 1.10
SRPT 150522C00018000 C 05/22/15 18.0 0.00 1.00
SRPT 150522C00018500 C 05/22/15 18.5 0.00 0.90
SRPT 150522C00019000 C 05/22/15 19.0 0.00 1.75
SRPT 150522C00019500 C 05/22/15 19.5 0.00 0.75
SRPT 150522C00020000 C 05/22/15 20.0 0.00 0.70
SRPT 150522C00020500 C 05/22/15 20.5 0.00 0.65
SRPT 150522C00021000 C 05/22/15 21.0 0.00 0.60
SRPT 150522C00021500 C 05/22/15 21.5 0.00 0.60
SRPT 150522C00022000 C 05/22/15 22.0 0.00 1.45
SRPT 150522C00022500 C 05/22/15 22.5 0.00 1.40
SRPT 150522C00023000 C 05/22/15 23.0 0.00 1.35
SRPT 150522C00023500 C 05/22/15 23.5 0.00 1.30
SRPT 150522C00024000 C 05/22/15 24.0 0.00 1.25
SRPT 150522C00024500 C 05/22/15 24.5 0.00 1.20
SRPT 150522C00025000 C 05/22/15 25.0 0.00 0.90
SRPT 150522P00004000 P 05/22/15 4.0 0.00 0.15
SRPT 150522P00005000 P 05/22/15 5.0 0.00 0.20
SRPT 150522P00006000 P 05/22/15 6.0 0.00 0.30
SRPT 150522P00006500 P 05/22/15 6.5 0.00 0.40
SRPT 150522P00007000 P 05/22/15 7.0 0.00 0.50
SRPT 150522P00007500 P 05/22/15 7.5 0.00 0.70
SRPT 150522P00008000 P 05/22/15 8.0 0.00 0.80
SRPT 150522P00008500 P 05/22/15 8.5 0.00 0.95
SRPT 150522P00009000 P 05/22/15 9.0 0.00 1.05
SRPT 150522P00009500 P 05/22/15 9.5 0.00 1.20
SRPT 150522P00010000 P 05/22/15 10.0 0.00 1.35
SRPT 150522P00010500 P 05/22/15 10.5 0.00 1.45
SRPT 150522P00011000 P 05/22/15 11.0 0.05 1.55
SRPT 150522P00011500 P 05/22/15 11.5 0.05 1.60
SRPT 150522P00012000 P 05/22/15 12.0 0.05 1.80
SRPT 150522P00012500 P 05/22/15 12.5 0.55 1.90
SRPT 150522P00013000 P 05/22/15 13.0 0.60 2.10
SRPT 150522P00013500 P 05/22/15 13.5 0.85 2.40
SRPT 150522P00014000 P 05/22/15 14.0 1.05 2.75
SRPT 150522P00014500 P 05/22/15 14.5 1.25 3.10
SRPT 150522P00015000 P 05/22/15 15.0 1.55 3.60
SRPT 150522P00015500 P 05/22/15 15.5 1.80 4.00
SRPT 150522P00016000 P 05/22/15 16.0 2.05 4.40
SRPT 150522P00016500 P 05/22/15 16.5 1.50 5.90
SRPT 150522P00017000 P 05/22/15 17.0 2.00 6.30
SRPT 150522P00017500 P 05/22/15 17.5 2.30 6.60
SRPT 150522P00018000 P 05/22/15 18.0 2.80 7.00
SRPT 150522P00018500 P 05/22/15 18.5 3.10 7.60
SRPT 150522P00019000 P 05/22/15 19.0 3.70 8.00
SRPT 150522P00019500 P 05/22/15 19.5 4.10 8.50
SRPT 150522P00020000 P 05/22/15 20.0 4.50 9.00
SRPT 150522P00020500 P 05/22/15 20.5 5.10 9.40
SRPT 150522P00021000 P 05/22/15 21.0 5.50 9.90
SRPT 150522P00021500 P 05/22/15 21.5 6.10 10.40
SRPT 150522P00022000 P 05/22/15 22.0 6.50 10.80
SRPT 150522P00022500 P 05/22/15 22.5 6.90 11.40
SRPT 150522P00023000 P 05/22/15 23.0 7.50 11.80
SRPT 150522P00023500 P 05/22/15 23.5 7.90 12.20
SRPT 150522P00024000 P 05/22/15 24.0 8.50 12.70
SRPT 150522P00024500 P 05/22/15 24.5 8.90 13.20
SRPT 150522P00025000 P 05/22/15 25.0 9.50 13.70
SRPT 150529C00004000 C 05/29/15 4.0 7.40 11.80
SRPT 150529C00005000 C 05/29/15 5.0 6.40 10.80
SRPT 150529C00006000 C 05/29/15 6.0 5.40 9.80
SRPT 150529C00007000 C 05/29/15 7.0 4.60 8.90
SRPT 150529C00007500 C 05/29/15 7.5 4.00 8.40
SRPT 150529C00008000 C 05/29/15 8.0 3.60 8.00
SRPT 150529C00008500 C 05/29/15 8.5 3.10 7.50
SRPT 150529C00009000 C 05/29/15 9.0 2.70 7.00
SRPT 150529C00009500 C 05/29/15 9.5 2.30 6.60
SRPT 150529C00010000 C 05/29/15 10.0 3.20 6.20
SRPT 150529C00010500 C 05/29/15 10.5 2.75 5.90
SRPT 150529C00011000 C 05/29/15 11.0 1.20 5.50
SRPT 150529C00011500 C 05/29/15 11.5 1.00 5.20
SRPT 150529C00012000 C 05/29/15 12.0 0.70 4.90
SRPT 150529C00012500 C 05/29/15 12.5 1.20 3.10
SRPT 150529C00013000 C 05/29/15 13.0 1.25 2.85
SRPT 150529C00013500 C 05/29/15 13.5 1.05 2.60
SRPT 150529C00014000 C 05/29/15 14.0 0.80 2.45
SRPT 150529C00014500 C 05/29/15 14.5 0.55 2.40
SRPT 150529C00015000 C 05/29/15 15.0 0.60 2.00
SRPT 150529C00015500 C 05/29/15 15.5 0.05 2.25
SRPT 150529C00016000 C 05/29/15 16.0 0.05 2.15
SRPT 150529C00016500 C 05/29/15 16.5 0.05 2.10
SRPT 150529C00017000 C 05/29/15 17.0 0.05 2.10
SRPT 150529C00017500 C 05/29/15 17.5 0.05 2.05
SRPT 150529C00018000 C 05/29/15 18.0 0.10 1.80
SRPT 150529C00018500 C 05/29/15 18.5 0.00 1.95
SRPT 150529C00019000 C 05/29/15 19.0 0.00 1.95
SRPT 150529C00019500 C 05/29/15 19.5 0.00 1.90
SRPT 150529C00020000 C 05/29/15 20.0 0.00 1.85
SRPT 150529C00020500 C 05/29/15 20.5 0.00 1.80
SRPT 150529C00021000 C 05/29/15 21.0 0.00 1.80
SRPT 150529C00021500 C 05/29/15 21.5 0.00 1.70
SRPT 150529C00022000 C 05/29/15 22.0 0.00 1.55
SRPT 150529C00022500 C 05/29/15 22.5 0.00 1.60
SRPT 150529C00023000 C 05/29/15 23.0 0.00 1.60
SRPT 150529C00023500 C 05/29/15 23.5 0.00 1.50
SRPT 150529C00024000 C 05/29/15 24.0 0.00 1.45
SRPT 150529C00024500 C 05/29/15 24.5 0.00 1.40
SRPT 150529C00025000 C 05/29/15 25.0 0.00 1.35
SRPT 150529P00004000 P 05/29/15 4.0 0.00 0.55
SRPT 150529P00005000 P 05/29/15 5.0 0.00 0.55
SRPT 150529P00006000 P 05/29/15 6.0 0.00 0.40
SRPT 150529P00007000 P 05/29/15 7.0 0.00 0.60
SRPT 150529P00007500 P 05/29/15 7.5 0.00 0.80
SRPT 150529P00008000 P 05/29/15 8.0 0.00 0.60
SRPT 150529P00008500 P 05/29/15 8.5 0.00 1.10
SRPT 150529P00009000 P 05/29/15 9.0 0.00 1.20
SRPT 150529P00009500 P 05/29/15 9.5 0.00 1.35
SRPT 150529P00010000 P 05/29/15 10.0 0.05 1.50
SRPT 150529P00010500 P 05/29/15 10.5 0.05 1.60
SRPT 150529P00011000 P 05/29/15 11.0 0.05 1.70
SRPT 150529P00011500 P 05/29/15 11.5 0.05 1.75
SRPT 150529P00012000 P 05/29/15 12.0 0.10 1.35
SRPT 150529P00012500 P 05/29/15 12.5 0.35 2.15
SRPT 150529P00013000 P 05/29/15 13.0 0.60 2.30
SRPT 150529P00013500 P 05/29/15 13.5 0.90 2.50
SRPT 150529P00014000 P 05/29/15 14.0 1.15 2.85
SRPT 150529P00014500 P 05/29/15 14.5 1.35 3.20
SRPT 150529P00015000 P 05/29/15 15.0 1.65 3.70
SRPT 150529P00015500 P 05/29/15 15.5 1.95 4.20
SRPT 150529P00016000 P 05/29/15 16.0 2.15 4.60
SRPT 150529P00016500 P 05/29/15 16.5 2.50 5.10
SRPT 150529P00017000 P 05/29/15 17.0 2.30 6.40
SRPT 150529P00017500 P 05/29/15 17.5 2.60 7.00
SRPT 150529P00018000 P 05/29/15 18.0 3.10 7.40
SRPT 150529P00018500 P 05/29/15 18.5 3.50 7.80
SRPT 150529P00019000 P 05/29/15 19.0 4.00 8.20
SRPT 150529P00019500 P 05/29/15 19.5 4.30 8.60
SRPT 150529P00020000 P 05/29/15 20.0 4.70 9.20
SRPT 150529P00020500 P 05/29/15 20.5 5.30 9.60
SRPT 150529P00021000 P 05/29/15 21.0 5.70 10.00
SRPT 150529P00021500 P 05/29/15 21.5 6.20 10.60
SRPT 150529P00022000 P 05/29/15 22.0 6.70 11.00
SRPT 150529P00022500 P 05/29/15 22.5 7.10 11.40
SRPT 150529P00023000 P 05/29/15 23.0 7.70 12.00
SRPT 150529P00023500 P 05/29/15 23.5 8.10 12.30
SRPT 150529P00024000 P 05/29/15 24.0 8.60 12.90
SRPT 150529P00024500 P 05/29/15 24.5 9.10 13.40
SRPT 150529P00025000 P 05/29/15 25.0 9.50 13.80
SRPT 150605C00005000 C 06/05/15 5.0 6.40 10.80
SRPT 150605C00006000 C 06/05/15 6.0 5.40 9.80
SRPT 150605C00006500 C 06/05/15 6.5 5.00 9.40
SRPT 150605C00007000 C 06/05/15 7.0 4.60 8.90
SRPT 150605C00007500 C 06/05/15 7.5 4.10 8.50
SRPT 150605C00008000 C 06/05/15 8.0 3.70 8.00
SRPT 150605C00008500 C 06/05/15 8.5 3.30 7.60
SRPT 150605C00009000 C 06/05/15 9.0 2.90 7.20
SRPT 150605C00009500 C 06/05/15 9.5 2.50 6.80
SRPT 150605C00010000 C 06/05/15 10.0 2.10 6.40
SRPT 150605C00010500 C 06/05/15 10.5 1.70 6.20
SRPT 150605C00011000 C 06/05/15 11.0 1.50 5.80
SRPT 150605C00011500 C 06/05/15 11.5 1.10 5.40
SRPT 150605C00012000 C 06/05/15 12.0 0.70 5.20
SRPT 150605C00012500 C 06/05/15 12.5 1.40 3.40
SRPT 150605C00013000 C 06/05/15 13.0 1.45 3.10
SRPT 150605C00013500 C 06/05/15 13.5 1.25 2.90
SRPT 150605C00014000 C 06/05/15 14.0 1.00 2.75
SRPT 150605C00014500 C 06/05/15 14.5 0.70 2.65
SRPT 150605C00015000 C 06/05/15 15.0 0.50 1.95
SRPT 150605C00015500 C 06/05/15 15.5 0.20 2.40
SRPT 150605C00016000 C 06/05/15 16.0 0.05 2.35
SRPT 150605C00016500 C 06/05/15 16.5 0.05 2.40
SRPT 150605C00017000 C 06/05/15 17.0 0.05 2.35
SRPT 150605C00017500 C 06/05/15 17.5 0.05 2.30
SRPT 150605C00018000 C 06/05/15 18.0 0.05 1.50
SRPT 150605C00018500 C 06/05/15 18.5 0.05 2.20
SRPT 150605C00019000 C 06/05/15 19.0 0.05 2.20
SRPT 150605C00019500 C 06/05/15 19.5 0.05 2.20
SRPT 150605C00020000 C 06/05/15 20.0 0.00 2.10
SRPT 150605C00020500 C 06/05/15 20.5 0.00 2.10
SRPT 150605C00021000 C 06/05/15 21.0 0.00 2.05
SRPT 150605C00021500 C 06/05/15 21.5 0.00 2.00
SRPT 150605C00022000 C 06/05/15 22.0 0.00 2.00
SRPT 150605C00022500 C 06/05/15 22.5 0.00 1.90
SRPT 150605C00023000 C 06/05/15 23.0 0.00 1.90
SRPT 150605C00023500 C 06/05/15 23.5 0.00 1.80
SRPT 150605C00024000 C 06/05/15 24.0 0.00 1.80
SRPT 150605C00024500 C 06/05/15 24.5 0.00 1.60
SRPT 150605P00005000 P 06/05/15 5.0 0.00 0.50
SRPT 150605P00006000 P 06/05/15 6.0 0.00 0.60
SRPT 150605P00006500 P 06/05/15 6.5 0.00 0.55
SRPT 150605P00007000 P 06/05/15 7.0 0.00 0.85
SRPT 150605P00007500 P 06/05/15 7.5 0.00 1.00
SRPT 150605P00008000 P 06/05/15 8.0 0.00 1.10
SRPT 150605P00008500 P 06/05/15 8.5 0.00 1.30
SRPT 150605P00009000 P 06/05/15 9.0 0.00 1.40
SRPT 150605P00009500 P 06/05/15 9.5 0.00 1.50
SRPT 150605P00010000 P 06/05/15 10.0 0.05 1.65
SRPT 150605P00010500 P 06/05/15 10.5 0.05 1.80
SRPT 150605P00011000 P 06/05/15 11.0 0.05 1.95
SRPT 150605P00011500 P 06/05/15 11.5 0.05 2.10
SRPT 150605P00012000 P 06/05/15 12.0 0.35 2.25
SRPT 150605P00012500 P 06/05/15 12.5 0.55 2.35
SRPT 150605P00013000 P 06/05/15 13.0 0.85 2.65
SRPT 150605P00013500 P 06/05/15 13.5 1.15 2.85
SRPT 150605P00014000 P 06/05/15 14.0 1.45 3.20
SRPT 150605P00014500 P 06/05/15 14.5 1.70 3.60
SRPT 150605P00015000 P 06/05/15 15.0 1.95 4.10
SRPT 150605P00015500 P 06/05/15 15.5 2.20 4.50
SRPT 150605P00016000 P 06/05/15 16.0 2.45 4.90
SRPT 150605P00016500 P 06/05/15 16.5 2.80 5.40
SRPT 150605P00017000 P 06/05/15 17.0 3.10 5.80
SRPT 150605P00017500 P 06/05/15 17.5 2.70 7.20
SRPT 150605P00018000 P 06/05/15 18.0 3.10 7.60
SRPT 150605P00018500 P 06/05/15 18.5 3.50 8.00
SRPT 150605P00019000 P 06/05/15 19.0 4.00 8.40
SRPT 150605P00019500 P 06/05/15 19.5 4.50 8.80
SRPT 150605P00020000 P 06/05/15 20.0 4.90 9.20
SRPT 150605P00020500 P 06/05/15 20.5 5.30 9.60
SRPT 150605P00021000 P 06/05/15 21.0 5.90 10.10
SRPT 150605P00021500 P 06/05/15 21.5 6.30 10.60
SRPT 150605P00022000 P 06/05/15 22.0 6.70 11.00
SRPT 150605P00022500 P 06/05/15 22.5 7.30 11.50
SRPT 150605P00023000 P 06/05/15 23.0 7.70 12.00
SRPT 150605P00023500 P 06/05/15 23.5 8.10 12.50
SRPT 150605P00024000 P 06/05/15 24.0 8.70 13.00
SRPT 150605P00024500 P 06/05/15 24.5 9.10 13.40
SRPT 150619C00003000 C 06/19/15 3.0 8.40 12.80
SRPT 150619C00004000 C 06/19/15 4.0 7.40 11.90
SRPT 150619C00005000 C 06/19/15 5.0 6.60 10.90
SRPT 150619C00006000 C 06/19/15 6.0 5.60 9.90
SRPT 150619C00007000 C 06/19/15 7.0 4.80 9.10
SRPT 150619C00008000 C 06/19/15 8.0 3.90 8.40
SRPT 150619C00009000 C 06/19/15 9.0 3.00 7.30
SRPT 150619C00010000 C 06/19/15 10.0 2.50 6.90
SRPT 150619C00011000 C 06/19/15 11.0 1.75 6.20
SRPT 150619C00012000 C 06/19/15 12.0 1.20 5.70
SRPT 150619C00013000 C 06/19/15 13.0 2.00 3.40
SRPT 150619C00014000 C 06/19/15 14.0 2.00 2.90
SRPT 150619C00015000 C 06/19/15 15.0 1.35 3.30
SRPT 150619C00016000 C 06/19/15 16.0 0.75 2.05
SRPT 150619C00017000 C 06/19/15 17.0 0.75 2.25
SRPT 150619C00018000 C 06/19/15 18.0 1.35 1.65
SRPT 150619C00019000 C 06/19/15 19.0 0.10 2.90
SRPT 150619C00020000 C 06/19/15 20.0 0.50 1.55
SRPT 150619C00021000 C 06/19/15 21.0 0.05 2.80
SRPT 150619C00022000 C 06/19/15 22.0 0.50 2.75
SRPT 150619C00023000 C 06/19/15 23.0 0.05 2.65
SRPT 150619C00024000 C 06/19/15 24.0 0.05 2.60
SRPT 150619C00025000 C 06/19/15 25.0 0.00 2.55
SRPT 150619C00026000 C 06/19/15 26.0 0.00 2.55
SRPT 150619C00027000 C 06/19/15 27.0 0.00 2.50
SRPT 150619C00028000 C 06/19/15 28.0 0.00 2.40
SRPT 150619C00029000 C 06/19/15 29.0 0.00 2.35
SRPT 150619C00030000 C 06/19/15 30.0 0.00 2.30
SRPT 150619C00031000 C 06/19/15 31.0 0.00 2.20
SRPT 150619C00032000 C 06/19/15 32.0 0.00 1.15
SRPT 150619C00033000 C 06/19/15 33.0 0.00 2.05
SRPT 150619C00034000 C 06/19/15 34.0 0.00 2.05
SRPT 150619C00035000 C 06/19/15 35.0 0.00 1.90
SRPT 150619C00036000 C 06/19/15 36.0 0.00 1.90
SRPT 150619C00037000 C 06/19/15 37.0 0.00 1.85
SRPT 150619C00040000 C 06/19/15 40.0 0.00 1.60
SRPT 150619C00042000 C 06/19/15 42.0 0.00 1.55
SRPT 150619C00045000 C 06/19/15 45.0 0.00 1.40
SRPT 150619C00047000 C 06/19/15 47.0 0.00 1.30
SRPT 150619C00050000 C 06/19/15 50.0 0.00 1.15
SRPT 150619P00003000 P 06/19/15 3.0 0.00 0.30
SRPT 150619P00004000 P 06/19/15 4.0 0.00 0.45
SRPT 150619P00005000 P 06/19/15 5.0 0.00 0.75
SRPT 150619P00006000 P 06/19/15 6.0 0.00 1.10
SRPT 150619P00007000 P 06/19/15 7.0 0.00 1.35
SRPT 150619P00008000 P 06/19/15 8.0 0.20 1.10
SRPT 150619P00009000 P 06/19/15 9.0 0.40 1.05
SRPT 150619P00010000 P 06/19/15 10.0 0.55 1.60
SRPT 150619P00011000 P 06/19/15 11.0 1.00 1.50
SRPT 150619P00012000 P 06/19/15 12.0 1.45 2.10
SRPT 150619P00013000 P 06/19/15 13.0 2.40 2.65
SRPT 150619P00014000 P 06/19/15 14.0 2.70 3.70
SRPT 150619P00015000 P 06/19/15 15.0 2.70 4.80
SRPT 150619P00016000 P 06/19/15 16.0 3.30 5.10
SRPT 150619P00017000 P 06/19/15 17.0 3.90 6.60
SRPT 150619P00018000 P 06/19/15 18.0 5.10 7.50
SRPT 150619P00019000 P 06/19/15 19.0 5.10 8.40
SRPT 150619P00020000 P 06/19/15 20.0 5.40 9.80
SRPT 150619P00021000 P 06/19/15 21.0 6.30 10.50
SRPT 150619P00022000 P 06/19/15 22.0 7.00 11.40
SRPT 150619P00023000 P 06/19/15 23.0 7.90 12.30
SRPT 150619P00024000 P 06/19/15 24.0 8.80 13.20
SRPT 150619P00025000 P 06/19/15 25.0 9.90 14.20
SRPT 150619P00026000 P 06/19/15 26.0 10.80 15.10
SRPT 150619P00027000 P 06/19/15 27.0 11.60 16.00
SRPT 150619P00028000 P 06/19/15 28.0 12.60 17.00
SRPT 150619P00029000 P 06/19/15 29.0 13.50 18.00
SRPT 150619P00030000 P 06/19/15 30.0 14.60 18.90
SRPT 150619P00031000 P 06/19/15 31.0 15.50 19.90
SRPT 150619P00032000 P 06/19/15 32.0 16.40 20.90
SRPT 150619P00033000 P 06/19/15 33.0 17.40 21.80
SRPT 150619P00034000 P 06/19/15 34.0 18.40 22.80
SRPT 150619P00035000 P 06/19/15 35.0 19.50 23.80
SRPT 150619P00036000 P 06/19/15 36.0 20.40 24.80
SRPT 150619P00037000 P 06/19/15 37.0 21.50 25.80
SRPT 150619P00040000 P 06/19/15 40.0 24.30 28.80
SRPT 150619P00042000 P 06/19/15 42.0 26.30 30.70
SRPT 150619P00045000 P 06/19/15 45.0 29.40 33.70
SRPT 150619P00047000 P 06/19/15 47.0 31.40 35.70
SRPT 150619P00050000 P 06/19/15 50.0 34.20 38.70
SRPT 150717C00003000 C 07/17/15 3.0 8.40 12.80
SRPT 150717C00004000 C 07/17/15 4.0 7.60 11.90
SRPT 150717C00005000 C 07/17/15 5.0 6.70 10.90
SRPT 150717C00006000 C 07/17/15 6.0 5.80 10.00
SRPT 150717C00007000 C 07/17/15 7.0 4.90 9.20
SRPT 150717C00008000 C 07/17/15 8.0 4.20 8.60
SRPT 150717C00009000 C 07/17/15 9.0 3.50 7.80
SRPT 150717C00010000 C 07/17/15 10.0 2.90 7.20
SRPT 150717C00011000 C 07/17/15 11.0 2.30 6.60
SRPT 150717C00012000 C 07/17/15 12.0 1.80 6.20
SRPT 150717C00013000 C 07/17/15 13.0 2.40 4.40
SRPT 150717C00014000 C 07/17/15 14.0 1.95 4.10
SRPT 150717C00015000 C 07/17/15 15.0 2.40 3.70
SRPT 150717C00016000 C 07/17/15 16.0 1.10 3.50
SRPT 150717C00017000 C 07/17/15 17.0 0.80 2.00
SRPT 150717C00018000 C 07/17/15 18.0 1.40 2.20
SRPT 150717C00019000 C 07/17/15 19.0 0.45 1.75
SRPT 150717C00020000 C 07/17/15 20.0 0.55 1.65
SRPT 150717C00021000 C 07/17/15 21.0 0.05 3.20
SRPT 150717C00022000 C 07/17/15 22.0 0.05 3.10
SRPT 150717C00023000 C 07/17/15 23.0 0.05 3.00
SRPT 150717C00024000 C 07/17/15 24.0 0.05 3.00
SRPT 150717C00025000 C 07/17/15 25.0 0.05 2.95
SRPT 150717C00026000 C 07/17/15 26.0 0.05 2.90
SRPT 150717P00003000 P 07/17/15 3.0 0.00 0.35
SRPT 150717P00004000 P 07/17/15 4.0 0.00 0.60
SRPT 150717P00005000 P 07/17/15 5.0 0.00 0.95
SRPT 150717P00006000 P 07/17/15 6.0 0.00 1.30
SRPT 150717P00007000 P 07/17/15 7.0 0.05 1.60
SRPT 150717P00008000 P 07/17/15 8.0 0.05 1.90
SRPT 150717P00009000 P 07/17/15 9.0 0.05 2.20
SRPT 150717P00010000 P 07/17/15 10.0 0.25 2.50
SRPT 150717P00011000 P 07/17/15 11.0 0.70 2.95
SRPT 150717P00012000 P 07/17/15 12.0 1.40 3.40
SRPT 150717P00013000 P 07/17/15 13.0 1.90 3.90
SRPT 150717P00014000 P 07/17/15 14.0 2.50 4.50
SRPT 150717P00015000 P 07/17/15 15.0 3.10 5.40
SRPT 150717P00016000 P 07/17/15 16.0 3.70 6.20
SRPT 150717P00017000 P 07/17/15 17.0 4.20 7.00
SRPT 150717P00018000 P 07/17/15 18.0 4.80 7.90
SRPT 150717P00019000 P 07/17/15 19.0 5.40 8.80
SRPT 150717P00020000 P 07/17/15 20.0 6.20 9.80
SRPT 150717P00021000 P 07/17/15 21.0 6.50 11.00
SRPT 150717P00022000 P 07/17/15 22.0 7.40 11.80
SRPT 150717P00023000 P 07/17/15 23.0 8.40 12.60
SRPT 150717P00024000 P 07/17/15 24.0 9.10 13.60
SRPT 150717P00025000 P 07/17/15 25.0 10.10 14.50
SRPT 150717P00026000 P 07/17/15 26.0 11.00 15.40
SRPT 150821C00003000 C 08/21/15 3.0 8.40 12.90
SRPT 150821C00004000 C 08/21/15 4.0 7.50 11.90
SRPT 150821C00005000 C 08/21/15 5.0 6.80 10.90
SRPT 150821C00006000 C 08/21/15 6.0 5.90 10.10
SRPT 150821C00007000 C 08/21/15 7.0 5.10 9.30
SRPT 150821C00008000 C 08/21/15 8.0 4.60 8.70
SRPT 150821C00009000 C 08/21/15 9.0 3.80 8.00
SRPT 150821C00010000 C 08/21/15 10.0 3.20 7.50
SRPT 150821C00011000 C 08/21/15 11.0 2.70 7.00
SRPT 150821C00012000 C 08/21/15 12.0 2.20 6.60
SRPT 150821C00013000 C 08/21/15 13.0 1.80 6.20
SRPT 150821C00014000 C 08/21/15 14.0 2.30 4.60
SRPT 150821C00015000 C 08/21/15 15.0 2.45 4.40
SRPT 150821C00016000 C 08/21/15 16.0 1.50 4.00
SRPT 150821C00017000 C 08/21/15 17.0 1.90 3.00
SRPT 150821C00018000 C 08/21/15 18.0 1.35 2.60
SRPT 150821C00019000 C 08/21/15 19.0 1.15 3.70
SRPT 150821C00020000 C 08/21/15 20.0 1.10 1.90
SRPT 150821C00021000 C 08/21/15 21.0 0.10 3.60
SRPT 150821C00022000 C 08/21/15 22.0 0.75 1.55
SRPT 150821C00023000 C 08/21/15 23.0 0.05 3.50
SRPT 150821C00024000 C 08/21/15 24.0 0.05 3.40
SRPT 150821C00025000 C 08/21/15 25.0 0.30 1.65
SRPT 150821C00026000 C 08/21/15 26.0 0.05 3.30
SRPT 150821C00027000 C 08/21/15 27.0 0.05 3.20
SRPT 150821C00028000 C 08/21/15 28.0 0.05 2.20
SRPT 150821C00029000 C 08/21/15 29.0 0.05 3.00
SRPT 150821C00030000 C 08/21/15 30.0 0.10 1.35
SRPT 150821P00003000 P 08/21/15 3.0 0.00 0.50
SRPT 150821P00004000 P 08/21/15 4.0 0.00 0.90
SRPT 150821P00005000 P 08/21/15 5.0 0.00 1.20
SRPT 150821P00006000 P 08/21/15 6.0 0.00 1.50
SRPT 150821P00007000 P 08/21/15 7.0 0.05 1.90
SRPT 150821P00008000 P 08/21/15 8.0 0.05 2.25
SRPT 150821P00009000 P 08/21/15 9.0 0.10 2.60
SRPT 150821P00010000 P 08/21/15 10.0 0.60 2.95
SRPT 150821P00011000 P 08/21/15 11.0 1.20 2.30
SRPT 150821P00012000 P 08/21/15 12.0 1.75 3.80
SRPT 150821P00013000 P 08/21/15 13.0 2.30 4.40
SRPT 150821P00014000 P 08/21/15 14.0 3.00 5.10
SRPT 150821P00015000 P 08/21/15 15.0 4.10 5.90
SRPT 150821P00016000 P 08/21/15 16.0 4.00 6.70
SRPT 150821P00017000 P 08/21/15 17.0 4.60 7.60
SRPT 150821P00018000 P 08/21/15 18.0 5.30 8.40
SRPT 150821P00019000 P 08/21/15 19.0 6.00 9.30
SRPT 150821P00020000 P 08/21/15 20.0 6.70 10.30
SRPT 150821P00021000 P 08/21/15 21.0 7.40 11.20
SRPT 150821P00022000 P 08/21/15 22.0 7.90 12.20
SRPT 150821P00023000 P 08/21/15 23.0 8.90 12.70
SRPT 150821P00024000 P 08/21/15 24.0 9.50 13.60
SRPT 150821P00025000 P 08/21/15 25.0 10.30 14.80
SRPT 150821P00026000 P 08/21/15 26.0 11.30 15.70
SRPT 150821P00027000 P 08/21/15 27.0 12.30 16.60
SRPT 150821P00028000 P 08/21/15 28.0 13.10 17.50
SRPT 150821P00029000 P 08/21/15 29.0 14.00 18.40
SRPT 150821P00030000 P 08/21/15 30.0 14.90 19.30
SRPT 151120C00003000 C 11/20/15 3.0 8.60 12.90
SRPT 151120C00004000 C 11/20/15 4.0 7.60 11.90
SRPT 151120C00005000 C 11/20/15 5.0 6.80 11.00
SRPT 151120C00006000 C 11/20/15 6.0 6.20 10.20
SRPT 151120C00007000 C 11/20/15 7.0 5.50 9.60
SRPT 151120C00008000 C 11/20/15 8.0 4.90 8.90
SRPT 151120C00009000 C 11/20/15 9.0 4.30 8.40
SRPT 151120C00010000 C 11/20/15 10.0 3.80 7.60
SRPT 151120C00011000 C 11/20/15 11.0 3.30 7.30
SRPT 151120C00012000 C 11/20/15 12.0 2.90 6.90
SRPT 151120C00013000 C 11/20/15 13.0 2.80 6.60
SRPT 151120C00014000 C 11/20/15 14.0 3.10 5.10
SRPT 151120C00015000 C 11/20/15 15.0 2.50 5.20
SRPT 151120C00016000 C 11/20/15 16.0 2.15 4.50
SRPT 151120C00017000 C 11/20/15 17.0 1.75 5.00
SRPT 151120C00018000 C 11/20/15 18.0 1.90 4.20
SRPT 151120C00019000 C 11/20/15 19.0 1.10 4.70
SRPT 151120C00020000 C 11/20/15 20.0 2.05 3.60
SRPT 151120C00021000 C 11/20/15 21.0 1.30 3.40
SRPT 151120C00022000 C 11/20/15 22.0 2.05 3.30
SRPT 151120C00023000 C 11/20/15 23.0 1.60 4.00
SRPT 151120C00024000 C 11/20/15 24.0 0.85 2.95
SRPT 151120C00025000 C 11/20/15 25.0 0.70 2.35
SRPT 151120C00026000 C 11/20/15 26.0 0.05 3.10
SRPT 151120C00027000 C 11/20/15 27.0 0.05 3.70
SRPT 151120C00028000 C 11/20/15 28.0 1.05 2.45
SRPT 151120C00029000 C 11/20/15 29.0 0.95 2.35
SRPT 151120P00003000 P 11/20/15 3.0 0.00 0.55
SRPT 151120P00004000 P 11/20/15 4.0 0.00 1.20
SRPT 151120P00005000 P 11/20/15 5.0 0.00 1.60
SRPT 151120P00006000 P 11/20/15 6.0 0.05 1.75
SRPT 151120P00007000 P 11/20/15 7.0 0.05 2.30
SRPT 151120P00008000 P 11/20/15 8.0 0.70 1.95
SRPT 151120P00009000 P 11/20/15 9.0 0.70 2.65
SRPT 151120P00010000 P 11/20/15 10.0 1.60 3.00
SRPT 151120P00011000 P 11/20/15 11.0 1.80 3.60
SRPT 151120P00012000 P 11/20/15 12.0 2.45 4.30
SRPT 151120P00013000 P 11/20/15 13.0 3.30 4.50
SRPT 151120P00014000 P 11/20/15 14.0 3.60 5.60
SRPT 151120P00015000 P 11/20/15 15.0 4.20 6.40
SRPT 151120P00016000 P 11/20/15 16.0 4.80 7.60
SRPT 151120P00017000 P 11/20/15 17.0 5.40 7.90
SRPT 151120P00018000 P 11/20/15 18.0 6.00 8.70
SRPT 151120P00019000 P 11/20/15 19.0 6.70 10.10
SRPT 151120P00020000 P 11/20/15 20.0 7.30 10.10
SRPT 151120P00021000 P 11/20/15 21.0 8.00 11.00
SRPT 151120P00022000 P 11/20/15 22.0 8.70 11.80
SRPT 151120P00023000 P 11/20/15 23.0 9.40 12.60
SRPT 151120P00024000 P 11/20/15 24.0 10.20 13.50
SRPT 151120P00025000 P 11/20/15 25.0 11.10 14.40
SRPT 151120P00026000 P 11/20/15 26.0 11.90 15.30
SRPT 151120P00027000 P 11/20/15 27.0 12.80 16.20
SRPT 151120P00028000 P 11/20/15 28.0 14.80 17.10
SRPT 151120P00029000 P 11/20/15 29.0 15.80 18.00
SRPT 160115C00002000 C 01/15/16 2.0 10.40 12.90
SRPT 160115C00003000 C 01/15/16 3.0 8.50 12.90
SRPT 160115C00004000 C 01/15/16 4.0 7.80 11.90
SRPT 160115C00005000 C 01/15/16 5.0 7.90 10.30
SRPT 160115C00006000 C 01/15/16 6.0 6.20 10.40
SRPT 160115C00007000 C 01/15/16 7.0 5.70 9.80
SRPT 160115C00008000 C 01/15/16 8.0 5.50 9.40
SRPT 160115C00009000 C 01/15/16 9.0 4.50 8.80
SRPT 160115C00010000 C 01/15/16 10.0 5.00 8.40
SRPT 160115C00011000 C 01/15/16 11.0 5.10 9.60
SRPT 160115C00012000 C 01/15/16 12.0 4.10 6.60
SRPT 160115C00013000 C 01/15/16 13.0 3.80 6.00
SRPT 160115C00014000 C 01/15/16 14.0 2.70 5.70
SRPT 160115C00015000 C 01/15/16 15.0 3.90 5.00
SRPT 160115C00016000 C 01/15/16 16.0 1.70 6.70
SRPT 160115C00017000 C 01/15/16 17.0 2.85 5.00
SRPT 160115C00018000 C 01/15/16 18.0 1.10 6.00
SRPT 160115C00019000 C 01/15/16 19.0 0.90 5.90
SRPT 160115C00020000 C 01/15/16 20.0 2.95 3.80
SRPT 160115C00021000 C 01/15/16 21.0 0.60 5.60
SRPT 160115C00022000 C 01/15/16 22.0 1.45 3.90
SRPT 160115C00023000 C 01/15/16 23.0 2.10 2.80
SRPT 160115C00024000 C 01/15/16 24.0 0.05 4.00
SRPT 160115C00025000 C 01/15/16 25.0 1.15 2.85
SRPT 160115C00026000 C 01/15/16 26.0 0.05 4.40
SRPT 160115C00028000 C 01/15/16 28.0 0.90 3.30
SRPT 160115C00030000 C 01/15/16 30.0 1.55 2.10
SRPT 160115C00033000 C 01/15/16 33.0 0.05 2.75
SRPT 160115C00035000 C 01/15/16 35.0 0.20 2.10
SRPT 160115C00038000 C 01/15/16 38.0 0.05 2.35
SRPT 160115C00040000 C 01/15/16 40.0 0.40 2.15
SRPT 160115C00043000 C 01/15/16 43.0 0.05 1.95
SRPT 160115C00045000 C 01/15/16 45.0 0.00 1.25
SRPT 160115C00047000 C 01/15/16 47.0 0.05 1.45
SRPT 160115C00050000 C 01/15/16 50.0 0.40 1.30
SRPT 160115C00055000 C 01/15/16 55.0 0.10 1.10
SRPT 160115C00060000 C 01/15/16 60.0 0.10 0.95
SRPT 160115C00065000 C 01/15/16 65.0 0.00 1.70
SRPT 160115C00070000 C 01/15/16 70.0 0.00 0.75
SRPT 160115P00002000 P 01/15/16 2.0 0.00 0.50
SRPT 160115P00003000 P 01/15/16 3.0 0.00 0.95
SRPT 160115P00004000 P 01/15/16 4.0 0.00 1.35
SRPT 160115P00005000 P 01/15/16 5.0 0.10 1.00
SRPT 160115P00006000 P 01/15/16 6.0 0.05 2.15
SRPT 160115P00007000 P 01/15/16 7.0 0.05 2.55
SRPT 160115P00008000 P 01/15/16 8.0 1.00 3.00
SRPT 160115P00009000 P 01/15/16 9.0 0.95 3.40
SRPT 160115P00010000 P 01/15/16 10.0 1.95 3.10
SRPT 160115P00011000 P 01/15/16 11.0 0.80 5.80
SRPT 160115P00012000 P 01/15/16 12.0 2.80 4.80
SRPT 160115P00013000 P 01/15/16 13.0 3.40 5.40
SRPT 160115P00014000 P 01/15/16 14.0 2.70 7.70
SRPT 160115P00015000 P 01/15/16 15.0 5.80 6.20
SRPT 160115P00016000 P 01/15/16 16.0 5.50 9.30
SRPT 160115P00017000 P 01/15/16 17.0 5.70 8.50
SRPT 160115P00018000 P 01/15/16 18.0 5.60 10.60
SRPT 160115P00019000 P 01/15/16 19.0 6.50 11.50
SRPT 160115P00020000 P 01/15/16 20.0 9.50 10.80
SRPT 160115P00021000 P 01/15/16 21.0 8.40 13.40
SRPT 160115P00022000 P 01/15/16 22.0 9.00 12.50
SRPT 160115P00023000 P 01/15/16 23.0 9.80 14.20
SRPT 160115P00024000 P 01/15/16 24.0 12.30 13.90
SRPT 160115P00025000 P 01/15/16 25.0 11.60 15.00
SRPT 160115P00026000 P 01/15/16 26.0 12.50 16.80
SRPT 160115P00028000 P 01/15/16 28.0 15.10 17.60
SRPT 160115P00030000 P 01/15/16 30.0 16.90 19.30
SRPT 160115P00033000 P 01/15/16 33.0 18.70 22.10
SRPT 160115P00035000 P 01/15/16 35.0 21.50 23.50
SRPT 160115P00038000 P 01/15/16 38.0 23.30 26.90
SRPT 160115P00040000 P 01/15/16 40.0 25.20 28.80
SRPT 160115P00043000 P 01/15/16 43.0 29.20 31.60
SRPT 160115P00045000 P 01/15/16 45.0 31.00 33.50
SRPT 160115P00047000 P 01/15/16 47.0 33.00 35.50
SRPT 160115P00050000 P 01/15/16 50.0 35.80 38.30
SRPT 160115P00055000 P 01/15/16 55.0 40.70 43.20
SRPT 160115P00060000 P 01/15/16 60.0 44.70 48.10
SRPT 160115P00065000 P 01/15/16 65.0 50.50 52.90
SRPT 160115P00070000 P 01/15/16 70.0 55.40 57.80
SRPT 170120C00003000 C 01/20/17 3.0 8.70 13.10
SRPT 170120C00005000 C 01/20/17 5.0 7.50 12.00
SRPT 170120C00008000 C 01/20/17 8.0 6.00 10.50
SRPT 170120C00010000 C 01/20/17 10.0 5.50 9.80
SRPT 170120C00013000 C 01/20/17 13.0 4.50 8.80
SRPT 170120C00015000 C 01/20/17 15.0 4.00 8.20
SRPT 170120C00017000 C 01/20/17 17.0 3.50 7.80
SRPT 170120C00020000 C 01/20/17 20.0 3.50 7.00
SRPT 170120C00022000 C 01/20/17 22.0 2.50 7.30
SRPT 170120C00025000 C 01/20/17 25.0 2.20 6.80
SRPT 170120C00027000 C 01/20/17 27.0 2.00 6.50
SRPT 170120C00030000 C 01/20/17 30.0 1.50 5.80
SRPT 170120C00035000 C 01/20/17 35.0 2.65 3.50
SRPT 170120P00003000 P 01/20/17 3.0 0.00 1.60
SRPT 170120P00005000 P 01/20/17 5.0 0.35 2.35
SRPT 170120P00008000 P 01/20/17 8.0 1.90 3.80
SRPT 170120P00010000 P 01/20/17 10.0 3.10 5.00
SRPT 170120P00013000 P 01/20/17 13.0 5.10 7.60
SRPT 170120P00015000 P 01/20/17 15.0 6.40 9.10
SRPT 170120P00017000 P 01/20/17 17.0 7.70 10.80
SRPT 170120P00020000 P 01/20/17 20.0 9.90 13.40
SRPT 170120P00022000 P 01/20/17 22.0 11.30 15.10
SRPT 170120P00025000 P 01/20/17 25.0 13.80 17.90
SRPT 170120P00027000 P 01/20/17 27.0 15.50 19.70
SRPT 170120P00030000 P 01/20/17 30.0 18.00 22.50
SRPT 170120P00035000 P 01/20/17 35.0 21.80 25.50

OPRA data is delayed 15 minutes.