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 (2014-12-12)Premium Content

Sarepta Therapeutics Inc New (SRPT)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRPT 141220C00007000 C 12/20/14 7.0 4.70 9.00
SRPT 141220C00008000 C 12/20/14 8.0 3.50 8.00
SRPT 141220C00008500 C 12/20/14 8.5 3.00 7.50
SRPT 141220C00009000 C 12/20/14 9.0 2.55 7.00
SRPT 141220C00009500 C 12/20/14 9.5 2.00 6.50
SRPT 141220C00010000 C 12/20/14 10.0 1.70 6.00
SRPT 141220C00010500 C 12/20/14 10.5 1.00 5.50
SRPT 141220C00011000 C 12/20/14 11.0 1.00 4.50
SRPT 141220C00011500 C 12/20/14 11.5 0.10 2.65
SRPT 141220C00012000 C 12/20/14 12.0 0.05 2.25
SRPT 141220C00012500 C 12/20/14 12.5 0.05 1.70
SRPT 141220C00013000 C 12/20/14 13.0 0.05 1.20
SRPT 141220C00013500 C 12/20/14 13.5 0.40 0.70
SRPT 141220C00014000 C 12/20/14 14.0 0.10 0.25
SRPT 141220C00014500 C 12/20/14 14.5 0.00 0.20
SRPT 141220C00015000 C 12/20/14 15.0 0.00 0.10
SRPT 141220C00015500 C 12/20/14 15.5 0.05 0.10
SRPT 141220C00016000 C 12/20/14 16.0 0.00 0.25
SRPT 141220C00016500 C 12/20/14 16.5 0.00 0.15
SRPT 141220C00017000 C 12/20/14 17.0 0.00 0.40
SRPT 141220C00017500 C 12/20/14 17.5 0.00 0.50
SRPT 141220C00018000 C 12/20/14 18.0 0.00 1.00
SRPT 141220C00018500 C 12/20/14 18.5 0.00 0.20
SRPT 141220C00019000 C 12/20/14 19.0 0.00 0.40
SRPT 141220C00019500 C 12/20/14 19.5 0.00 0.35
SRPT 141220C00020000 C 12/20/14 20.0 0.00 0.25
SRPT 141220C00020500 C 12/20/14 20.5 0.00 0.15
SRPT 141220C00021000 C 12/20/14 21.0 0.00 0.10
SRPT 141220C00021500 C 12/20/14 21.5 0.00 0.15
SRPT 141220C00022000 C 12/20/14 22.0 0.00 0.10
SRPT 141220C00022500 C 12/20/14 22.5 0.00 0.10
SRPT 141220C00023000 C 12/20/14 23.0 0.00 0.10
SRPT 141220C00023500 C 12/20/14 23.5 0.00 0.15
SRPT 141220C00024000 C 12/20/14 24.0 0.00 0.15
SRPT 141220C00024500 C 12/20/14 24.5 0.00 0.15
SRPT 141220C00025000 C 12/20/14 25.0 0.00 0.10
SRPT 141220C00025500 C 12/20/14 25.5 0.00 0.15
SRPT 141220C00026000 C 12/20/14 26.0 0.00 0.10
SRPT 141220C00027000 C 12/20/14 27.0 0.00 0.15
SRPT 141220C00028000 C 12/20/14 28.0 0.00 0.10
SRPT 141220C00029000 C 12/20/14 29.0 0.00 0.10
SRPT 141220C00030000 C 12/20/14 30.0 0.00 0.10
SRPT 141220C00031000 C 12/20/14 31.0 0.00 0.15
SRPT 141220C00032000 C 12/20/14 32.0 0.00 0.15
SRPT 141220C00033000 C 12/20/14 33.0 0.00 0.15
SRPT 141220C00034000 C 12/20/14 34.0 0.00 0.15
SRPT 141220C00035000 C 12/20/14 35.0 0.00 0.15
SRPT 141220P00007000 P 12/20/14 7.0 0.00 0.15
SRPT 141220P00008000 P 12/20/14 8.0 0.00 0.15
SRPT 141220P00008500 P 12/20/14 8.5 0.00 0.15
SRPT 141220P00009000 P 12/20/14 9.0 0.00 0.15
SRPT 141220P00009500 P 12/20/14 9.5 0.00 0.15
SRPT 141220P00010000 P 12/20/14 10.0 0.00 0.20
SRPT 141220P00010500 P 12/20/14 10.5 0.00 0.40
SRPT 141220P00011000 P 12/20/14 11.0 0.00 0.55
SRPT 141220P00011500 P 12/20/14 11.5 0.00 0.40
SRPT 141220P00012000 P 12/20/14 12.0 0.00 0.55
SRPT 141220P00012500 P 12/20/14 12.5 0.00 0.55
SRPT 141220P00013000 P 12/20/14 13.0 0.00 0.50
SRPT 141220P00013500 P 12/20/14 13.5 0.00 1.25
SRPT 141220P00014000 P 12/20/14 14.0 0.05 1.45
SRPT 141220P00014500 P 12/20/14 14.5 0.05 4.60
SRPT 141220P00015000 P 12/20/14 15.0 1.00 3.50
SRPT 141220P00015500 P 12/20/14 15.5 1.40 4.50
SRPT 141220P00016000 P 12/20/14 16.0 1.95 3.50
SRPT 141220P00016500 P 12/20/14 16.5 1.05 5.00
SRPT 141220P00017000 P 12/20/14 17.0 1.45 5.40
SRPT 141220P00017500 P 12/20/14 17.5 2.45 5.90
SRPT 141220P00018000 P 12/20/14 18.0 3.00 6.00
SRPT 141220P00018500 P 12/20/14 18.5 2.75 6.60
SRPT 141220P00019000 P 12/20/14 19.0 3.00 7.40
SRPT 141220P00019500 P 12/20/14 19.5 3.50 8.00
SRPT 141220P00020000 P 12/20/14 20.0 4.10 8.40
SRPT 141220P00020500 P 12/20/14 20.5 4.50 9.00
SRPT 141220P00021000 P 12/20/14 21.0 5.10 9.10
SRPT 141220P00021500 P 12/20/14 21.5 5.50 10.00
SRPT 141220P00022000 P 12/20/14 22.0 6.60 10.10
SRPT 141220P00022500 P 12/20/14 22.5 6.50 11.00
SRPT 141220P00023000 P 12/20/14 23.0 7.00 11.50
SRPT 141220P00023500 P 12/20/14 23.5 7.50 12.00
SRPT 141220P00024000 P 12/20/14 24.0 8.00 12.30
SRPT 141220P00024500 P 12/20/14 24.5 8.50 12.80
SRPT 141220P00025000 P 12/20/14 25.0 9.00 13.30
SRPT 141220P00025500 P 12/20/14 25.5 9.50 14.00
SRPT 141220P00026000 P 12/20/14 26.0 10.00 14.50
SRPT 141220P00027000 P 12/20/14 27.0 11.00 15.50
SRPT 141220P00028000 P 12/20/14 28.0 12.00 16.30
SRPT 141220P00029000 P 12/20/14 29.0 13.00 17.30
SRPT 141220P00030000 P 12/20/14 30.0 14.00 18.50
SRPT 141220P00031000 P 12/20/14 31.0 15.00 19.50
SRPT 141220P00032000 P 12/20/14 32.0 16.00 20.50
SRPT 141220P00033000 P 12/20/14 33.0 17.00 21.50
SRPT 141220P00034000 P 12/20/14 34.0 18.00 22.40
SRPT 141220P00035000 P 12/20/14 35.0 19.00 23.30
SRPT 141226C00006000 C 12/26/14 6.0 5.60 10.00
SRPT 141226C00006500 C 12/26/14 6.5 5.00 9.50
SRPT 141226C00007000 C 12/26/14 7.0 4.50 9.00
SRPT 141226C00007500 C 12/26/14 7.5 4.00 8.50
SRPT 141226C00008000 C 12/26/14 8.0 3.70 8.00
SRPT 141226C00008500 C 12/26/14 8.5 3.20 7.50
SRPT 141226C00009000 C 12/26/14 9.0 2.70 7.00
SRPT 141226C00009500 C 12/26/14 9.5 2.00 6.50
SRPT 141226C00010000 C 12/26/14 10.0 1.50 6.00
SRPT 141226C00010500 C 12/26/14 10.5 1.20 5.50
SRPT 141226C00011000 C 12/26/14 11.0 0.80 5.00
SRPT 141226C00011500 C 12/26/14 11.5 0.20 4.80
SRPT 141226C00012000 C 12/26/14 12.0 0.05 4.50
SRPT 141226C00012500 C 12/26/14 12.5 0.05 4.80
SRPT 141226C00013000 C 12/26/14 13.0 0.05 3.70
SRPT 141226C00013500 C 12/26/14 13.5 0.55 1.70
SRPT 141226C00014000 C 12/26/14 14.0 0.10 0.55
SRPT 141226C00014500 C 12/26/14 14.5 0.00 1.55
SRPT 141226C00015000 C 12/26/14 15.0 0.00 0.25
SRPT 141226C00015500 C 12/26/14 15.5 0.00 1.35
SRPT 141226C00016000 C 12/26/14 16.0 0.00 0.40
SRPT 141226C00016500 C 12/26/14 16.5 0.00 1.50
SRPT 141226C00017000 C 12/26/14 17.0 0.00 0.55
SRPT 141226C00017500 C 12/26/14 17.5 0.00 1.45
SRPT 141226C00018000 C 12/26/14 18.0 0.00 0.55
SRPT 141226C00018500 C 12/26/14 18.5 0.00 1.45
SRPT 141226C00019000 C 12/26/14 19.0 0.00 1.45
SRPT 141226C00019500 C 12/26/14 19.5 0.00 0.55
SRPT 141226C00020000 C 12/26/14 20.0 0.00 0.50
SRPT 141226C00020500 C 12/26/14 20.5 0.00 0.55
SRPT 141226C00021000 C 12/26/14 21.0 0.00 0.55
SRPT 141226C00021500 C 12/26/14 21.5 0.00 1.40
SRPT 141226C00022000 C 12/26/14 22.0 0.00 1.35
SRPT 141226C00022500 C 12/26/14 22.5 0.00 1.20
SRPT 141226C00023000 C 12/26/14 23.0 0.00 1.10
SRPT 141226C00023500 C 12/26/14 23.5 0.00 0.55
SRPT 141226C00024000 C 12/26/14 24.0 0.00 0.55
SRPT 141226C00024500 C 12/26/14 24.5 0.00 0.55
SRPT 141226C00025000 C 12/26/14 25.0 0.00 0.55
SRPT 141226C00025500 C 12/26/14 25.5 0.00 0.60
SRPT 141226C00026000 C 12/26/14 26.0 0.00 0.50
SRPT 141226C00027000 C 12/26/14 27.0 0.00 0.45
SRPT 141226C00030000 C 12/26/14 30.0 0.00 0.20
SRPT 141226P00006000 P 12/26/14 6.0 0.00 0.20
SRPT 141226P00006500 P 12/26/14 6.5 0.00 0.20
SRPT 141226P00007000 P 12/26/14 7.0 0.00 0.20
SRPT 141226P00007500 P 12/26/14 7.5 0.00 0.25
SRPT 141226P00008000 P 12/26/14 8.0 0.00 0.35
SRPT 141226P00008500 P 12/26/14 8.5 0.00 0.50
SRPT 141226P00009000 P 12/26/14 9.0 0.00 0.65
SRPT 141226P00009500 P 12/26/14 9.5 0.00 0.55
SRPT 141226P00010000 P 12/26/14 10.0 0.00 0.55
SRPT 141226P00010500 P 12/26/14 10.5 0.00 0.55
SRPT 141226P00011000 P 12/26/14 11.0 0.00 0.55
SRPT 141226P00011500 P 12/26/14 11.5 0.00 0.60
SRPT 141226P00012000 P 12/26/14 12.0 0.00 1.20
SRPT 141226P00012500 P 12/26/14 12.5 0.00 0.95
SRPT 141226P00013000 P 12/26/14 13.0 0.00 1.35
SRPT 141226P00013500 P 12/26/14 13.5 0.05 1.40
SRPT 141226P00014000 P 12/26/14 14.0 0.05 1.65
SRPT 141226P00014500 P 12/26/14 14.5 0.50 2.20
SRPT 141226P00015000 P 12/26/14 15.0 0.05 4.50
SRPT 141226P00015500 P 12/26/14 15.5 1.50 4.50
SRPT 141226P00016000 P 12/26/14 16.0 1.90 4.70
SRPT 141226P00016500 P 12/26/14 16.5 1.45 5.00
SRPT 141226P00017000 P 12/26/14 17.0 1.95 5.50
SRPT 141226P00017500 P 12/26/14 17.5 2.45 6.00
SRPT 141226P00018000 P 12/26/14 18.0 2.95 6.40
SRPT 141226P00018500 P 12/26/14 18.5 2.50 6.90
SRPT 141226P00019000 P 12/26/14 19.0 3.00 7.50
SRPT 141226P00019500 P 12/26/14 19.5 3.50 8.00
SRPT 141226P00020000 P 12/26/14 20.0 4.00 8.50
SRPT 141226P00020500 P 12/26/14 20.5 4.50 9.00
SRPT 141226P00021000 P 12/26/14 21.0 5.00 9.50
SRPT 141226P00021500 P 12/26/14 21.5 5.50 10.00
SRPT 141226P00022000 P 12/26/14 22.0 6.00 10.50
SRPT 141226P00022500 P 12/26/14 22.5 6.50 11.00
SRPT 141226P00023000 P 12/26/14 23.0 7.00 11.50
SRPT 141226P00023500 P 12/26/14 23.5 7.50 12.00
SRPT 141226P00024000 P 12/26/14 24.0 8.00 12.50
SRPT 141226P00024500 P 12/26/14 24.5 8.50 13.00
SRPT 141226P00025000 P 12/26/14 25.0 9.00 13.50
SRPT 141226P00025500 P 12/26/14 25.5 9.50 14.00
SRPT 141226P00026000 P 12/26/14 26.0 10.00 14.50
SRPT 141226P00027000 P 12/26/14 27.0 11.00 15.50
SRPT 141226P00030000 P 12/26/14 30.0 14.00 18.50
SRPT 150102C00007000 C 01/02/15 7.0 4.60 9.00
SRPT 150102C00008000 C 01/02/15 8.0 3.60 8.00
SRPT 150102C00008500 C 01/02/15 8.5 3.10 7.50
SRPT 150102C00009000 C 01/02/15 9.0 2.60 7.00
SRPT 150102C00009500 C 01/02/15 9.5 2.20 6.50
SRPT 150102C00010000 C 01/02/15 10.0 1.50 6.00
SRPT 150102C00010500 C 01/02/15 10.5 1.10 5.50
SRPT 150102C00011000 C 01/02/15 11.0 0.60 5.10
SRPT 150102C00011500 C 01/02/15 11.5 0.20 4.80
SRPT 150102C00012000 C 01/02/15 12.0 0.05 4.50
SRPT 150102C00012500 C 01/02/15 12.5 0.05 4.50
SRPT 150102C00013000 C 01/02/15 13.0 0.20 2.35
SRPT 150102C00013500 C 01/02/15 13.5 0.05 1.85
SRPT 150102C00014000 C 01/02/15 14.0 0.05 1.05
SRPT 150102C00014500 C 01/02/15 14.5 0.25 0.60
SRPT 150102C00015000 C 01/02/15 15.0 0.35 0.45
SRPT 150102C00015500 C 01/02/15 15.5 0.00 1.10
SRPT 150102C00016000 C 01/02/15 16.0 0.00 1.10
SRPT 150102C00016500 C 01/02/15 16.5 0.00 1.50
SRPT 150102C00017000 C 01/02/15 17.0 0.00 1.45
SRPT 150102C00017500 C 01/02/15 17.5 0.00 1.45
SRPT 150102C00018000 C 01/02/15 18.0 0.00 1.45
SRPT 150102C00018500 C 01/02/15 18.5 0.00 0.55
SRPT 150102C00019000 C 01/02/15 19.0 0.00 1.35
SRPT 150102C00019500 C 01/02/15 19.5 0.00 1.40
SRPT 150102C00020000 C 01/02/15 20.0 0.00 0.45
SRPT 150102C00020500 C 01/02/15 20.5 0.00 1.35
SRPT 150102C00021000 C 01/02/15 21.0 0.00 1.35
SRPT 150102C00021500 C 01/02/15 21.5 0.00 1.35
SRPT 150102C00022000 C 01/02/15 22.0 0.00 1.40
SRPT 150102C00022500 C 01/02/15 22.5 0.00 1.40
SRPT 150102C00023000 C 01/02/15 23.0 0.00 1.35
SRPT 150102C00023500 C 01/02/15 23.5 0.00 1.35
SRPT 150102C00024000 C 01/02/15 24.0 0.00 1.30
SRPT 150102C00024500 C 01/02/15 24.5 0.00 1.35
SRPT 150102C00025000 C 01/02/15 25.0 0.00 0.90
SRPT 150102C00025500 C 01/02/15 25.5 0.00 1.25
SRPT 150102C00026000 C 01/02/15 26.0 0.00 0.55
SRPT 150102C00027000 C 01/02/15 27.0 0.00 0.55
SRPT 150102C00030000 C 01/02/15 30.0 0.00 0.60
SRPT 150102P00007000 P 01/02/15 7.0 0.00 0.40
SRPT 150102P00008000 P 01/02/15 8.0 0.00 0.60
SRPT 150102P00008500 P 01/02/15 8.5 0.00 0.65
SRPT 150102P00009000 P 01/02/15 9.0 0.00 0.70
SRPT 150102P00009500 P 01/02/15 9.5 0.00 0.70
SRPT 150102P00010000 P 01/02/15 10.0 0.00 0.75
SRPT 150102P00010500 P 01/02/15 10.5 0.00 0.90
SRPT 150102P00011000 P 01/02/15 11.0 0.00 0.95
SRPT 150102P00011500 P 01/02/15 11.5 0.00 1.10
SRPT 150102P00012000 P 01/02/15 12.0 0.00 1.25
SRPT 150102P00012500 P 01/02/15 12.5 0.00 1.30
SRPT 150102P00013000 P 01/02/15 13.0 0.05 1.50
SRPT 150102P00013500 P 01/02/15 13.5 0.05 1.55
SRPT 150102P00014000 P 01/02/15 14.0 0.05 1.85
SRPT 150102P00014500 P 01/02/15 14.5 0.45 2.30
SRPT 150102P00015000 P 01/02/15 15.0 0.05 4.80
SRPT 150102P00015500 P 01/02/15 15.5 1.40 4.70
SRPT 150102P00016000 P 01/02/15 16.0 1.90 4.90
SRPT 150102P00016500 P 01/02/15 16.5 0.75 5.20
SRPT 150102P00017000 P 01/02/15 17.0 1.20 5.50
SRPT 150102P00017500 P 01/02/15 17.5 2.45 6.00
SRPT 150102P00018000 P 01/02/15 18.0 2.95 6.40
SRPT 150102P00018500 P 01/02/15 18.5 2.50 7.00
SRPT 150102P00019000 P 01/02/15 19.0 3.00 7.50
SRPT 150102P00019500 P 01/02/15 19.5 3.50 8.00
SRPT 150102P00020000 P 01/02/15 20.0 4.00 8.50
SRPT 150102P00020500 P 01/02/15 20.5 4.50 9.00
SRPT 150102P00021000 P 01/02/15 21.0 5.10 9.50
SRPT 150102P00021500 P 01/02/15 21.5 5.50 9.90
SRPT 150102P00022000 P 01/02/15 22.0 6.00 10.40
SRPT 150102P00022500 P 01/02/15 22.5 6.50 10.90
SRPT 150102P00023000 P 01/02/15 23.0 7.00 11.40
SRPT 150102P00023500 P 01/02/15 23.5 7.50 11.90
SRPT 150102P00024000 P 01/02/15 24.0 8.00 12.40
SRPT 150102P00024500 P 01/02/15 24.5 8.50 12.90
SRPT 150102P00025000 P 01/02/15 25.0 9.00 13.40
SRPT 150102P00025500 P 01/02/15 25.5 9.50 13.90
SRPT 150102P00026000 P 01/02/15 26.0 10.00 14.40
SRPT 150102P00027000 P 01/02/15 27.0 11.00 15.40
SRPT 150102P00030000 P 01/02/15 30.0 14.00 18.50
SRPT 150109C00007000 C 01/09/15 7.0 4.50 9.00
SRPT 150109C00008000 C 01/09/15 8.0 3.50 8.00
SRPT 150109C00008500 C 01/09/15 8.5 3.20 7.50
SRPT 150109C00009000 C 01/09/15 9.0 2.60 7.00
SRPT 150109C00009500 C 01/09/15 9.5 2.10 6.50
SRPT 150109C00010000 C 01/09/15 10.0 1.60 6.00
SRPT 150109C00010500 C 01/09/15 10.5 1.10 5.60
SRPT 150109C00011000 C 01/09/15 11.0 0.90 5.00
SRPT 150109C00011500 C 01/09/15 11.5 0.15 4.80
SRPT 150109C00012000 C 01/09/15 12.0 0.05 4.50
SRPT 150109C00012500 C 01/09/15 12.5 0.05 4.80
SRPT 150109C00013000 C 01/09/15 13.0 0.35 2.55
SRPT 150109C00013500 C 01/09/15 13.5 0.40 2.10
SRPT 150109C00014000 C 01/09/15 14.0 0.05 1.45
SRPT 150109C00014500 C 01/09/15 14.5 0.30 1.35
SRPT 150109C00015000 C 01/09/15 15.0 0.20 0.85
SRPT 150109C00015500 C 01/09/15 15.5 0.00 1.85
SRPT 150109C00016000 C 01/09/15 16.0 0.00 0.85
SRPT 150109C00016500 C 01/09/15 16.5 0.00 1.80
SRPT 150109C00017000 C 01/09/15 17.0 0.00 1.75
SRPT 150109C00017500 C 01/09/15 17.5 0.00 1.70
SRPT 150109C00018000 C 01/09/15 18.0 0.00 1.60
SRPT 150109C00018500 C 01/09/15 18.5 0.00 1.60
SRPT 150109C00019000 C 01/09/15 19.0 0.00 0.55
SRPT 150109C00019500 C 01/09/15 19.5 0.00 1.55
SRPT 150109C00020000 C 01/09/15 20.0 0.00 0.50
SRPT 150109C00020500 C 01/09/15 20.5 0.00 1.50
SRPT 150109C00021000 C 01/09/15 21.0 0.00 1.05
SRPT 150109C00021500 C 01/09/15 21.5 0.00 1.40
SRPT 150109C00022000 C 01/09/15 22.0 0.00 0.55
SRPT 150109C00022500 C 01/09/15 22.5 0.00 1.40
SRPT 150109C00023000 C 01/09/15 23.0 0.00 0.55
SRPT 150109C00023500 C 01/09/15 23.5 0.00 0.55
SRPT 150109C00024000 C 01/09/15 24.0 0.00 0.55
SRPT 150109C00024500 C 01/09/15 24.5 0.00 1.35
SRPT 150109C00025000 C 01/09/15 25.0 0.00 0.55
SRPT 150109C00025500 C 01/09/15 25.5 0.00 0.50
SRPT 150109C00030000 C 01/09/15 30.0 0.00 0.55
SRPT 150109P00007000 P 01/09/15 7.0 0.00 0.55
SRPT 150109P00008000 P 01/09/15 8.0 0.00 0.55
SRPT 150109P00008500 P 01/09/15 8.5 0.00 0.55
SRPT 150109P00009000 P 01/09/15 9.0 0.00 0.75
SRPT 150109P00009500 P 01/09/15 9.5 0.00 0.85
SRPT 150109P00010000 P 01/09/15 10.0 0.00 0.95
SRPT 150109P00010500 P 01/09/15 10.5 0.00 1.15
SRPT 150109P00011000 P 01/09/15 11.0 0.00 1.25
SRPT 150109P00011500 P 01/09/15 11.5 0.00 1.35
SRPT 150109P00012000 P 01/09/15 12.0 0.00 1.45
SRPT 150109P00012500 P 01/09/15 12.5 0.05 1.60
SRPT 150109P00013000 P 01/09/15 13.0 0.05 1.75
SRPT 150109P00013500 P 01/09/15 13.5 0.05 1.85
SRPT 150109P00014000 P 01/09/15 14.0 0.20 2.15
SRPT 150109P00014500 P 01/09/15 14.5 0.35 2.60
SRPT 150109P00015000 P 01/09/15 15.0 0.55 3.10
SRPT 150109P00015500 P 01/09/15 15.5 0.10 4.70
SRPT 150109P00016000 P 01/09/15 16.0 0.30 4.90
SRPT 150109P00016500 P 01/09/15 16.5 0.80 5.20
SRPT 150109P00017000 P 01/09/15 17.0 1.30 5.60
SRPT 150109P00017500 P 01/09/15 17.5 1.70 6.00
SRPT 150109P00018000 P 01/09/15 18.0 2.40 6.60
SRPT 150109P00018500 P 01/09/15 18.5 2.50 7.00
SRPT 150109P00019000 P 01/09/15 19.0 3.10 7.60
SRPT 150109P00019500 P 01/09/15 19.5 3.50 8.00
SRPT 150109P00020000 P 01/09/15 20.0 4.10 8.50
SRPT 150109P00020500 P 01/09/15 20.5 4.50 9.00
SRPT 150109P00021000 P 01/09/15 21.0 5.00 9.50
SRPT 150109P00021500 P 01/09/15 21.5 5.50 9.90
SRPT 150109P00022000 P 01/09/15 22.0 6.00 10.40
SRPT 150109P00022500 P 01/09/15 22.5 6.50 10.90
SRPT 150109P00023000 P 01/09/15 23.0 7.00 11.40
SRPT 150109P00023500 P 01/09/15 23.5 7.50 11.90
SRPT 150109P00024000 P 01/09/15 24.0 8.00 12.40
SRPT 150109P00024500 P 01/09/15 24.5 8.50 12.90
SRPT 150109P00025000 P 01/09/15 25.0 9.00 13.40
SRPT 150109P00025500 P 01/09/15 25.5 9.50 13.90
SRPT 150109P00030000 P 01/09/15 30.0 14.00 18.40
SRPT 150117C00003000 C 01/17/15 3.0 8.60 13.00
SRPT 150117C00005000 C 01/17/15 5.0 6.70 11.00
SRPT 150117C00006000 C 01/17/15 6.0 5.70 10.00
SRPT 150117C00007000 C 01/17/15 7.0 4.50 8.90
SRPT 150117C00008000 C 01/17/15 8.0 3.60 8.00
SRPT 150117C00009000 C 01/17/15 9.0 2.60 7.00
SRPT 150117C00010000 C 01/17/15 10.0 1.85 5.90
SRPT 150117C00011000 C 01/17/15 11.0 0.70 4.70
SRPT 150117C00012000 C 01/17/15 12.0 0.05 4.70
SRPT 150117C00013000 C 01/17/15 13.0 1.00 2.60
SRPT 150117C00014000 C 01/17/15 14.0 0.70 1.45
SRPT 150117C00015000 C 01/17/15 15.0 0.60 0.80
SRPT 150117C00016000 C 01/17/15 16.0 0.40 0.60
SRPT 150117C00017000 C 01/17/15 17.0 0.30 0.65
SRPT 150117C00018000 C 01/17/15 18.0 0.15 0.55
SRPT 150117C00019000 C 01/17/15 19.0 0.05 0.80
SRPT 150117C00020000 C 01/17/15 20.0 0.10 0.30
SRPT 150117C00021000 C 01/17/15 21.0 0.00 0.45
SRPT 150117C00022000 C 01/17/15 22.0 0.00 0.55
SRPT 150117C00023000 C 01/17/15 23.0 0.00 0.55
SRPT 150117C00024000 C 01/17/15 24.0 0.00 0.50
SRPT 150117C00025000 C 01/17/15 25.0 0.00 0.50
SRPT 150117C00026000 C 01/17/15 26.0 0.00 0.55
SRPT 150117C00027000 C 01/17/15 27.0 0.00 0.55
SRPT 150117C00028000 C 01/17/15 28.0 0.00 0.55
SRPT 150117C00029000 C 01/17/15 29.0 0.00 0.55
SRPT 150117C00030000 C 01/17/15 30.0 0.00 0.05
SRPT 150117C00031000 C 01/17/15 31.0 0.00 0.30
SRPT 150117C00032000 C 01/17/15 32.0 0.00 0.55
SRPT 150117C00033000 C 01/17/15 33.0 0.00 0.55
SRPT 150117C00034000 C 01/17/15 34.0 0.00 0.05
SRPT 150117C00035000 C 01/17/15 35.0 0.00 0.05
SRPT 150117C00036000 C 01/17/15 36.0 0.00 0.40
SRPT 150117C00037000 C 01/17/15 37.0 0.00 0.55
SRPT 150117C00038000 C 01/17/15 38.0 0.00 0.55
SRPT 150117C00039000 C 01/17/15 39.0 0.00 0.55
SRPT 150117C00040000 C 01/17/15 40.0 0.00 0.15
SRPT 150117C00041000 C 01/17/15 41.0 0.00 0.50
SRPT 150117C00042000 C 01/17/15 42.0 0.00 0.55
SRPT 150117C00043000 C 01/17/15 43.0 0.00 0.55
SRPT 150117C00044000 C 01/17/15 44.0 0.00 0.50
SRPT 150117C00045000 C 01/17/15 45.0 0.00 0.05
SRPT 150117C00046000 C 01/17/15 46.0 0.00 0.50
SRPT 150117C00047000 C 01/17/15 47.0 0.00 0.10
SRPT 150117C00048000 C 01/17/15 48.0 0.00 0.45
SRPT 150117C00049000 C 01/17/15 49.0 0.00 0.25
SRPT 150117C00050000 C 01/17/15 50.0 0.00 0.05
SRPT 150117C00055000 C 01/17/15 55.0 0.00 0.20
SRPT 150117C00060000 C 01/17/15 60.0 0.00 0.15
SRPT 150117C00065000 C 01/17/15 65.0 0.00 0.05
SRPT 150117C00070000 C 01/17/15 70.0 0.00 0.05
SRPT 150117C00075000 C 01/17/15 75.0 0.00 0.15
SRPT 150117C00080000 C 01/17/15 80.0 0.00 0.15
SRPT 150117P00003000 P 01/17/15 3.0 0.00 0.15
SRPT 150117P00005000 P 01/17/15 5.0 0.00 0.30
SRPT 150117P00006000 P 01/17/15 6.0 0.00 0.45
SRPT 150117P00007000 P 01/17/15 7.0 0.00 0.50
SRPT 150117P00008000 P 01/17/15 8.0 0.05 0.55
SRPT 150117P00009000 P 01/17/15 9.0 0.00 0.50
SRPT 150117P00010000 P 01/17/15 10.0 0.00 0.50
SRPT 150117P00011000 P 01/17/15 11.0 0.00 0.55
SRPT 150117P00012000 P 01/17/15 12.0 0.10 1.60
SRPT 150117P00013000 P 01/17/15 13.0 0.50 1.85
SRPT 150117P00014000 P 01/17/15 14.0 1.15 2.40
SRPT 150117P00015000 P 01/17/15 15.0 0.75 3.30
SRPT 150117P00016000 P 01/17/15 16.0 1.00 5.00
SRPT 150117P00017000 P 01/17/15 17.0 1.75 5.50
SRPT 150117P00018000 P 01/17/15 18.0 2.90 6.30
SRPT 150117P00019000 P 01/17/15 19.0 3.20 7.30
SRPT 150117P00020000 P 01/17/15 20.0 4.30 7.70
SRPT 150117P00021000 P 01/17/15 21.0 5.50 9.00
SRPT 150117P00022000 P 01/17/15 22.0 6.10 10.60
SRPT 150117P00023000 P 01/17/15 23.0 7.60 11.30
SRPT 150117P00024000 P 01/17/15 24.0 8.20 12.50
SRPT 150117P00025000 P 01/17/15 25.0 9.10 13.50
SRPT 150117P00026000 P 01/17/15 26.0 11.00 14.30
SRPT 150117P00027000 P 01/17/15 27.0 11.10 15.60
SRPT 150117P00028000 P 01/17/15 28.0 12.10 16.50
SRPT 150117P00029000 P 01/17/15 29.0 13.10 17.50
SRPT 150117P00030000 P 01/17/15 30.0 14.90 18.40
SRPT 150117P00031000 P 01/17/15 31.0 15.20 19.50
SRPT 150117P00032000 P 01/17/15 32.0 16.00 20.50
SRPT 150117P00033000 P 01/17/15 33.0 17.00 21.50
SRPT 150117P00034000 P 01/17/15 34.0 18.90 21.00
SRPT 150117P00035000 P 01/17/15 35.0 19.00 23.50
SRPT 150117P00036000 P 01/17/15 36.0 20.00 24.50
SRPT 150117P00037000 P 01/17/15 37.0 22.00 24.10
SRPT 150117P00038000 P 01/17/15 38.0 22.10 26.50
SRPT 150117P00039000 P 01/17/15 39.0 23.10 27.50
SRPT 150117P00040000 P 01/17/15 40.0 24.10 28.50
SRPT 150117P00041000 P 01/17/15 41.0 25.10 29.50
SRPT 150117P00042000 P 01/17/15 42.0 26.10 30.50
SRPT 150117P00043000 P 01/17/15 43.0 27.10 31.50
SRPT 150117P00044000 P 01/17/15 44.0 28.00 32.40
SRPT 150117P00045000 P 01/17/15 45.0 29.00 33.50
SRPT 150117P00046000 P 01/17/15 46.0 30.00 34.40
SRPT 150117P00047000 P 01/17/15 47.0 31.00 35.40
SRPT 150117P00048000 P 01/17/15 48.0 32.00 36.40
SRPT 150117P00049000 P 01/17/15 49.0 33.00 37.40
SRPT 150117P00050000 P 01/17/15 50.0 34.00 38.50
SRPT 150117P00055000 P 01/17/15 55.0 39.00 43.40
SRPT 150117P00060000 P 01/17/15 60.0 45.00 47.10
SRPT 150117P00065000 P 01/17/15 65.0 49.00 53.30
SRPT 150117P00070000 P 01/17/15 70.0 54.00 58.30
SRPT 150117P00075000 P 01/17/15 75.0 59.00 63.30
SRPT 150117P00080000 P 01/17/15 80.0 64.00 68.30
SRPT 150123C00005000 C 01/23/15 5.0 6.60 11.00
SRPT 150123C00006000 C 01/23/15 6.0 5.60 10.00
SRPT 150123C00007000 C 01/23/15 7.0 4.70 9.00
SRPT 150123C00008000 C 01/23/15 8.0 3.70 8.00
SRPT 150123C00008500 C 01/23/15 8.5 3.20 7.50
SRPT 150123C00009000 C 01/23/15 9.0 2.60 7.00
SRPT 150123C00009500 C 01/23/15 9.5 2.10 6.60
SRPT 150123C00010000 C 01/23/15 10.0 1.70 6.20
SRPT 150123C00010500 C 01/23/15 10.5 1.65 5.50
SRPT 150123C00011000 C 01/23/15 11.0 1.00 5.10
SRPT 150123C00011500 C 01/23/15 11.5 0.30 4.50
SRPT 150123C00012000 C 01/23/15 12.0 0.10 4.80
SRPT 150123C00012500 C 01/23/15 12.5 0.05 4.50
SRPT 150123C00013000 C 01/23/15 13.0 0.50 2.90
SRPT 150123C00013500 C 01/23/15 13.5 0.40 2.55
SRPT 150123C00014000 C 01/23/15 14.0 0.15 2.50
SRPT 150123C00014500 C 01/23/15 14.5 0.05 2.35
SRPT 150123C00015000 C 01/23/15 15.0 0.50 1.70
SRPT 150123C00015500 C 01/23/15 15.5 0.05 2.20
SRPT 150123C00016000 C 01/23/15 16.0 0.05 2.20
SRPT 150123C00016500 C 01/23/15 16.5 0.05 2.15
SRPT 150123C00017000 C 01/23/15 17.0 0.00 2.10
SRPT 150123C00017500 C 01/23/15 17.5 0.00 2.05
SRPT 150123C00018000 C 01/23/15 18.0 0.00 1.05
SRPT 150123C00018500 C 01/23/15 18.5 0.00 0.70
SRPT 150123C00019000 C 01/23/15 19.0 0.00 1.90
SRPT 150123C00019500 C 01/23/15 19.5 0.00 0.60
SRPT 150123C00020000 C 01/23/15 20.0 0.00 0.85
SRPT 150123C00020500 C 01/23/15 20.5 0.00 0.60
SRPT 150123C00021000 C 01/23/15 21.0 0.00 0.55
SRPT 150123C00021500 C 01/23/15 21.5 0.00 0.55
SRPT 150123C00022000 C 01/23/15 22.0 0.00 0.60
SRPT 150123C00022500 C 01/23/15 22.5 0.00 0.60
SRPT 150123C00023000 C 01/23/15 23.0 0.00 0.55
SRPT 150123C00023500 C 01/23/15 23.5 0.00 0.90
SRPT 150123C00024000 C 01/23/15 24.0 0.00 0.55
SRPT 150123C00024500 C 01/23/15 24.5 0.00 0.60
SRPT 150123C00025000 C 01/23/15 25.0 0.00 0.65
SRPT 150123C00030000 C 01/23/15 30.0 0.00 0.75
SRPT 150123P00005000 P 01/23/15 5.0 0.00 0.30
SRPT 150123P00006000 P 01/23/15 6.0 0.00 0.50
SRPT 150123P00007000 P 01/23/15 7.0 0.00 0.55
SRPT 150123P00008000 P 01/23/15 8.0 0.00 0.55
SRPT 150123P00008500 P 01/23/15 8.5 0.00 0.55
SRPT 150123P00009000 P 01/23/15 9.0 0.00 0.55
SRPT 150123P00009500 P 01/23/15 9.5 0.00 0.60
SRPT 150123P00010000 P 01/23/15 10.0 0.00 1.35
SRPT 150123P00010500 P 01/23/15 10.5 0.00 1.45
SRPT 150123P00011000 P 01/23/15 11.0 0.00 1.55
SRPT 150123P00011500 P 01/23/15 11.5 0.00 1.70
SRPT 150123P00012000 P 01/23/15 12.0 0.05 1.85
SRPT 150123P00012500 P 01/23/15 12.5 0.05 2.00
SRPT 150123P00013000 P 01/23/15 13.0 0.20 2.15
SRPT 150123P00013500 P 01/23/15 13.5 0.40 2.25
SRPT 150123P00014000 P 01/23/15 14.0 0.45 2.60
SRPT 150123P00014500 P 01/23/15 14.5 0.60 3.00
SRPT 150123P00015000 P 01/23/15 15.0 0.80 3.40
SRPT 150123P00015500 P 01/23/15 15.5 1.00 4.00
SRPT 150123P00016000 P 01/23/15 16.0 1.15 5.00
SRPT 150123P00016500 P 01/23/15 16.5 1.35 5.40
SRPT 150123P00017000 P 01/23/15 17.0 1.90 5.80
SRPT 150123P00017500 P 01/23/15 17.5 2.30 6.20
SRPT 150123P00018000 P 01/23/15 18.0 2.70 6.60
SRPT 150123P00018500 P 01/23/15 18.5 3.10 7.20
SRPT 150123P00019000 P 01/23/15 19.0 3.60 7.40
SRPT 150123P00019500 P 01/23/15 19.5 3.60 8.20
SRPT 150123P00020000 P 01/23/15 20.0 4.10 8.60
SRPT 150123P00020500 P 01/23/15 20.5 4.70 9.00
SRPT 150123P00021000 P 01/23/15 21.0 5.10 9.60
SRPT 150123P00021500 P 01/23/15 21.5 5.60 10.00
SRPT 150123P00022000 P 01/23/15 22.0 6.10 10.60
SRPT 150123P00022500 P 01/23/15 22.5 6.50 11.00
SRPT 150123P00023000 P 01/23/15 23.0 7.00 11.50
SRPT 150123P00023500 P 01/23/15 23.5 7.50 12.00
SRPT 150123P00024000 P 01/23/15 24.0 8.00 12.50
SRPT 150123P00024500 P 01/23/15 24.5 8.50 13.00
SRPT 150123P00025000 P 01/23/15 25.0 9.00 13.50
SRPT 150123P00030000 P 01/23/15 30.0 14.00 18.50
SRPT 150130C00007000 C 01/30/15 7.0 4.50 9.00
SRPT 150130C00008000 C 01/30/15 8.0 3.60 8.00
SRPT 150130C00008500 C 01/30/15 8.5 3.10 7.60
SRPT 150130C00009000 C 01/30/15 9.0 2.70 7.10
SRPT 150130C00009500 C 01/30/15 9.5 2.20 6.60
SRPT 150130C00010000 C 01/30/15 10.0 1.90 6.20
SRPT 150130C00010500 C 01/30/15 10.5 1.30 5.40
SRPT 150130C00011000 C 01/30/15 11.0 0.90 5.00
SRPT 150130C00011500 C 01/30/15 11.5 1.00 4.60
SRPT 150130C00012000 C 01/30/15 12.0 0.15 4.30
SRPT 150130C00012500 C 01/30/15 12.5 0.60 4.10
SRPT 150130C00013000 C 01/30/15 13.0 0.60 3.10
SRPT 150130C00013500 C 01/30/15 13.5 0.40 2.90
SRPT 150130C00014000 C 01/30/15 14.0 0.30 2.70
SRPT 150130C00014500 C 01/30/15 14.5 0.25 2.60
SRPT 150130C00015000 C 01/30/15 15.0 0.60 1.65
SRPT 150130C00015500 C 01/30/15 15.5 0.05 2.40
SRPT 150130C00016000 C 01/30/15 16.0 0.05 2.35
SRPT 150130C00016500 C 01/30/15 16.5 0.05 2.30
SRPT 150130C00017000 C 01/30/15 17.0 0.05 2.25
SRPT 150130C00017500 C 01/30/15 17.5 0.00 2.20
SRPT 150130C00018000 C 01/30/15 18.0 0.00 2.15
SRPT 150130C00018500 C 01/30/15 18.5 0.00 2.15
SRPT 150130C00019000 C 01/30/15 19.0 0.00 2.10
SRPT 150130C00019500 C 01/30/15 19.5 0.00 0.95
SRPT 150130C00020000 C 01/30/15 20.0 0.00 0.55
SRPT 150130C00020500 C 01/30/15 20.5 0.00 0.55
SRPT 150130C00021000 C 01/30/15 21.0 0.00 0.55
SRPT 150130C00021500 C 01/30/15 21.5 0.00 0.60
SRPT 150130C00022000 C 01/30/15 22.0 0.00 0.55
SRPT 150130C00022500 C 01/30/15 22.5 0.00 0.55
SRPT 150130C00023000 C 01/30/15 23.0 0.00 0.55
SRPT 150130C00023500 C 01/30/15 23.5 0.00 0.55
SRPT 150130C00024000 C 01/30/15 24.0 0.00 0.55
SRPT 150130C00024500 C 01/30/15 24.5 0.00 0.55
SRPT 150130P00007000 P 01/30/15 7.0 0.00 0.50
SRPT 150130P00008000 P 01/30/15 8.0 0.00 0.55
SRPT 150130P00008500 P 01/30/15 8.5 0.00 0.55
SRPT 150130P00009000 P 01/30/15 9.0 0.00 0.55
SRPT 150130P00009500 P 01/30/15 9.5 0.00 0.55
SRPT 150130P00010000 P 01/30/15 10.0 0.00 1.50
SRPT 150130P00010500 P 01/30/15 10.5 0.00 1.65
SRPT 150130P00011000 P 01/30/15 11.0 0.00 1.75
SRPT 150130P00011500 P 01/30/15 11.5 0.05 1.85
SRPT 150130P00012000 P 01/30/15 12.0 0.05 2.00
SRPT 150130P00012500 P 01/30/15 12.5 0.05 2.15
SRPT 150130P00013000 P 01/30/15 13.0 0.25 2.35
SRPT 150130P00013500 P 01/30/15 13.5 0.55 2.55
SRPT 150130P00014000 P 01/30/15 14.0 0.45 2.85
SRPT 150130P00014500 P 01/30/15 14.5 1.00 3.20
SRPT 150130P00015000 P 01/30/15 15.0 0.85 3.60
SRPT 150130P00015500 P 01/30/15 15.5 1.10 4.10
SRPT 150130P00016000 P 01/30/15 16.0 1.30 5.20
SRPT 150130P00016500 P 01/30/15 16.5 1.70 5.60
SRPT 150130P00017000 P 01/30/15 17.0 2.05 6.00
SRPT 150130P00017500 P 01/30/15 17.5 2.40 6.40
SRPT 150130P00018000 P 01/30/15 18.0 2.80 6.80
SRPT 150130P00018500 P 01/30/15 18.5 3.20 7.20
SRPT 150130P00019000 P 01/30/15 19.0 4.50 7.80
SRPT 150130P00019500 P 01/30/15 19.5 3.90 8.20
SRPT 150130P00020000 P 01/30/15 20.0 5.40 8.40
SRPT 150130P00020500 P 01/30/15 20.5 4.70 9.20
SRPT 150130P00021000 P 01/30/15 21.0 5.20 9.60
SRPT 150130P00021500 P 01/30/15 21.5 5.90 10.00
SRPT 150130P00022000 P 01/30/15 22.0 6.40 10.60
SRPT 150130P00022500 P 01/30/15 22.5 6.70 11.00
SRPT 150130P00023000 P 01/30/15 23.0 7.10 11.60
SRPT 150130P00023500 P 01/30/15 23.5 7.60 12.00
SRPT 150130P00024000 P 01/30/15 24.0 8.20 12.60
SRPT 150130P00024500 P 01/30/15 24.5 8.50 13.00
SRPT 150220C00005000 C 02/20/15 5.0 6.70 11.00
SRPT 150220C00006000 C 02/20/15 6.0 5.70 10.00
SRPT 150220C00007000 C 02/20/15 7.0 4.70 9.00
SRPT 150220C00008000 C 02/20/15 8.0 3.60 8.20
SRPT 150220C00009000 C 02/20/15 9.0 2.80 7.20
SRPT 150220C00010000 C 02/20/15 10.0 2.85 6.10
SRPT 150220C00011000 C 02/20/15 11.0 2.20 5.20
SRPT 150220C00012000 C 02/20/15 12.0 0.60 4.60
SRPT 150220C00013000 C 02/20/15 13.0 1.55 3.50
SRPT 150220C00014000 C 02/20/15 14.0 0.55 3.20
SRPT 150220C00015000 C 02/20/15 15.0 1.20 1.55
SRPT 150220C00016000 C 02/20/15 16.0 0.90 2.20
SRPT 150220C00017000 C 02/20/15 17.0 0.20 1.20
SRPT 150220C00018000 C 02/20/15 18.0 0.55 1.05
SRPT 150220C00019000 C 02/20/15 19.0 0.30 0.75
SRPT 150220C00020000 C 02/20/15 20.0 0.15 0.70
SRPT 150220C00021000 C 02/20/15 21.0 0.25 0.60
SRPT 150220C00022000 C 02/20/15 22.0 0.15 0.55
SRPT 150220C00023000 C 02/20/15 23.0 0.00 0.75
SRPT 150220C00024000 C 02/20/15 24.0 0.00 2.15
SRPT 150220C00025000 C 02/20/15 25.0 0.00 0.75
SRPT 150220C00026000 C 02/20/15 26.0 0.00 1.95
SRPT 150220C00027000 C 02/20/15 27.0 0.00 1.90
SRPT 150220C00028000 C 02/20/15 28.0 0.00 0.60
SRPT 150220C00029000 C 02/20/15 29.0 0.00 1.80
SRPT 150220C00030000 C 02/20/15 30.0 0.00 0.55
SRPT 150220C00031000 C 02/20/15 31.0 0.00 0.60
SRPT 150220C00032000 C 02/20/15 32.0 0.05 0.30
SRPT 150220C00033000 C 02/20/15 33.0 0.00 0.55
SRPT 150220C00034000 C 02/20/15 34.0 0.00 1.60
SRPT 150220C00035000 C 02/20/15 35.0 0.00 0.55
SRPT 150220C00036000 C 02/20/15 36.0 0.00 0.55
SRPT 150220C00037000 C 02/20/15 37.0 0.00 1.50
SRPT 150220C00038000 C 02/20/15 38.0 0.00 0.50
SRPT 150220C00039000 C 02/20/15 39.0 0.00 0.55
SRPT 150220C00040000 C 02/20/15 40.0 0.00 0.55
SRPT 150220C00041000 C 02/20/15 41.0 0.00 0.55
SRPT 150220C00042000 C 02/20/15 42.0 0.00 0.60
SRPT 150220C00043000 C 02/20/15 43.0 0.00 0.55
SRPT 150220C00044000 C 02/20/15 44.0 0.00 0.55
SRPT 150220C00045000 C 02/20/15 45.0 0.00 0.55
SRPT 150220C00046000 C 02/20/15 46.0 0.00 0.50
SRPT 150220C00047000 C 02/20/15 47.0 0.00 0.55
SRPT 150220C00048000 C 02/20/15 48.0 0.00 0.50
SRPT 150220P00005000 P 02/20/15 5.0 0.00 0.55
SRPT 150220P00006000 P 02/20/15 6.0 0.00 0.55
SRPT 150220P00007000 P 02/20/15 7.0 0.00 0.50
SRPT 150220P00008000 P 02/20/15 8.0 0.00 0.50
SRPT 150220P00009000 P 02/20/15 9.0 0.00 1.20
SRPT 150220P00010000 P 02/20/15 10.0 0.00 1.85
SRPT 150220P00011000 P 02/20/15 11.0 0.40 1.15
SRPT 150220P00012000 P 02/20/15 12.0 0.05 2.10
SRPT 150220P00013000 P 02/20/15 13.0 1.00 2.05
SRPT 150220P00014000 P 02/20/15 14.0 0.70 3.30
SRPT 150220P00015000 P 02/20/15 15.0 1.25 4.10
SRPT 150220P00016000 P 02/20/15 16.0 2.75 5.00
SRPT 150220P00017000 P 02/20/15 17.0 2.55 6.40
SRPT 150220P00018000 P 02/20/15 18.0 3.30 7.20
SRPT 150220P00019000 P 02/20/15 19.0 4.10 8.00
SRPT 150220P00020000 P 02/20/15 20.0 5.30 8.30
SRPT 150220P00021000 P 02/20/15 21.0 5.90 9.40
SRPT 150220P00022000 P 02/20/15 22.0 6.80 10.40
SRPT 150220P00023000 P 02/20/15 23.0 7.80 11.40
SRPT 150220P00024000 P 02/20/15 24.0 8.30 12.60
SRPT 150220P00025000 P 02/20/15 25.0 9.60 13.60
SRPT 150220P00026000 P 02/20/15 26.0 10.70 14.60
SRPT 150220P00027000 P 02/20/15 27.0 11.30 15.60
SRPT 150220P00028000 P 02/20/15 28.0 12.30 16.60
SRPT 150220P00029000 P 02/20/15 29.0 13.10 17.50
SRPT 150220P00030000 P 02/20/15 30.0 14.10 18.60
SRPT 150220P00031000 P 02/20/15 31.0 15.10 19.60
SRPT 150220P00032000 P 02/20/15 32.0 16.10 20.60
SRPT 150220P00033000 P 02/20/15 33.0 17.10 21.60
SRPT 150220P00034000 P 02/20/15 34.0 18.10 22.50
SRPT 150220P00035000 P 02/20/15 35.0 19.10 23.60
SRPT 150220P00036000 P 02/20/15 36.0 20.10 24.60
SRPT 150220P00037000 P 02/20/15 37.0 21.20 25.50
SRPT 150220P00038000 P 02/20/15 38.0 22.10 26.40
SRPT 150220P00039000 P 02/20/15 39.0 23.20 27.50
SRPT 150220P00040000 P 02/20/15 40.0 24.10 28.40
SRPT 150220P00041000 P 02/20/15 41.0 25.20 29.50
SRPT 150220P00042000 P 02/20/15 42.0 26.00 30.50
SRPT 150220P00043000 P 02/20/15 43.0 27.00 31.50
SRPT 150220P00044000 P 02/20/15 44.0 28.00 32.50
SRPT 150220P00045000 P 02/20/15 45.0 29.00 33.50
SRPT 150220P00046000 P 02/20/15 46.0 30.00 34.50
SRPT 150220P00047000 P 02/20/15 47.0 31.00 35.50
SRPT 150220P00048000 P 02/20/15 48.0 32.00 36.50
SRPT 150515C00004000 C 05/15/15 4.0 7.90 12.00
SRPT 150515C00005000 C 05/15/15 5.0 7.00 11.10
SRPT 150515C00006000 C 05/15/15 6.0 6.20 10.20
SRPT 150515C00007000 C 05/15/15 7.0 5.40 9.30
SRPT 150515C00008000 C 05/15/15 8.0 4.60 8.30
SRPT 150515C00009000 C 05/15/15 9.0 3.70 7.80
SRPT 150515C00010000 C 05/15/15 10.0 3.20 7.20
SRPT 150515C00011000 C 05/15/15 11.0 2.50 6.00
SRPT 150515C00012000 C 05/15/15 12.0 1.90 6.10
SRPT 150515C00013000 C 05/15/15 13.0 2.80 5.10
SRPT 150515C00014000 C 05/15/15 14.0 1.25 4.60
SRPT 150515C00015000 C 05/15/15 15.0 2.50 3.20
SRPT 150515C00016000 C 05/15/15 16.0 0.40 3.30
SRPT 150515C00017000 C 05/15/15 17.0 0.10 3.40
SRPT 150515C00018000 C 05/15/15 18.0 1.65 2.60
SRPT 150515C00019000 C 05/15/15 19.0 1.00 3.80
SRPT 150515C00020000 C 05/15/15 20.0 0.30 3.10
SRPT 150515C00021000 C 05/15/15 21.0 0.10 1.75
SRPT 150515C00022000 C 05/15/15 22.0 0.05 3.60
SRPT 150515C00023000 C 05/15/15 23.0 0.05 2.00
SRPT 150515C00024000 C 05/15/15 24.0 0.05 3.50
SRPT 150515C00025000 C 05/15/15 25.0 0.05 1.30
SRPT 150515C00026000 C 05/15/15 26.0 0.05 3.40
SRPT 150515C00027000 C 05/15/15 27.0 0.00 3.40
SRPT 150515C00028000 C 05/15/15 28.0 0.00 1.20
SRPT 150515C00029000 C 05/15/15 29.0 0.00 3.20
SRPT 150515C00030000 C 05/15/15 30.0 0.00 2.10
SRPT 150515C00031000 C 05/15/15 31.0 0.00 3.20
SRPT 150515C00032000 C 05/15/15 32.0 0.00 3.10
SRPT 150515C00033000 C 05/15/15 33.0 0.00 3.10
SRPT 150515C00034000 C 05/15/15 34.0 0.00 2.85
SRPT 150515C00035000 C 05/15/15 35.0 0.00 2.80
SRPT 150515C00036000 C 05/15/15 36.0 0.00 1.05
SRPT 150515C00037000 C 05/15/15 37.0 0.10 2.90
SRPT 150515P00004000 P 05/15/15 4.0 0.00 0.90
SRPT 150515P00005000 P 05/15/15 5.0 0.00 0.60
SRPT 150515P00006000 P 05/15/15 6.0 0.00 1.50
SRPT 150515P00007000 P 05/15/15 7.0 0.00 1.80
SRPT 150515P00008000 P 05/15/15 8.0 0.05 2.10
SRPT 150515P00009000 P 05/15/15 9.0 0.05 2.40
SRPT 150515P00010000 P 05/15/15 10.0 0.05 2.00
SRPT 150515P00011000 P 05/15/15 11.0 0.05 3.10
SRPT 150515P00012000 P 05/15/15 12.0 0.50 3.60
SRPT 150515P00013000 P 05/15/15 13.0 1.05 3.90
SRPT 150515P00014000 P 05/15/15 14.0 2.75 4.70
SRPT 150515P00015000 P 05/15/15 15.0 2.05 5.40
SRPT 150515P00016000 P 05/15/15 16.0 2.80 6.30
SRPT 150515P00017000 P 05/15/15 17.0 3.30 7.30
SRPT 150515P00018000 P 05/15/15 18.0 4.00 8.20
SRPT 150515P00019000 P 05/15/15 19.0 4.70 9.00
SRPT 150515P00020000 P 05/15/15 20.0 5.50 9.90
SRPT 150515P00021000 P 05/15/15 21.0 6.50 10.60
SRPT 150515P00022000 P 05/15/15 22.0 7.30 11.60
SRPT 150515P00023000 P 05/15/15 23.0 8.20 12.40
SRPT 150515P00024000 P 05/15/15 24.0 9.10 13.30
SRPT 150515P00025000 P 05/15/15 25.0 9.90 14.20
SRPT 150515P00026000 P 05/15/15 26.0 11.00 15.20
SRPT 150515P00027000 P 05/15/15 27.0 11.90 16.10
SRPT 150515P00028000 P 05/15/15 28.0 12.70 17.00
SRPT 150515P00029000 P 05/15/15 29.0 13.70 18.00
SRPT 150515P00030000 P 05/15/15 30.0 14.70 19.00
SRPT 150515P00031000 P 05/15/15 31.0 15.70 19.80
SRPT 150515P00032000 P 05/15/15 32.0 16.50 20.80
SRPT 150515P00033000 P 05/15/15 33.0 17.50 21.80
SRPT 150515P00034000 P 05/15/15 34.0 18.50 22.60
SRPT 150515P00035000 P 05/15/15 35.0 19.50 23.60
SRPT 150515P00036000 P 05/15/15 36.0 20.50 24.60
SRPT 150515P00037000 P 05/15/15 37.0 21.50 25.60
SRPT 150619C00003000 C 06/19/15 3.0 8.60 13.00
SRPT 150619C00004000 C 06/19/15 4.0 7.70 12.00
SRPT 150619C00005000 C 06/19/15 5.0 6.70 11.20
SRPT 150619C00006000 C 06/19/15 6.0 5.90 10.20
SRPT 150619C00007000 C 06/19/15 7.0 5.10 9.40
SRPT 150619C00008000 C 06/19/15 8.0 4.50 8.60
SRPT 150619C00009000 C 06/19/15 9.0 3.70 8.00
SRPT 150619C00010000 C 06/19/15 10.0 3.10 7.30
SRPT 150619C00011000 C 06/19/15 11.0 2.70 6.70
SRPT 150619C00012000 C 06/19/15 12.0 2.10 6.30
SRPT 150619C00013000 C 06/19/15 13.0 1.95 5.50
SRPT 150619C00014000 C 06/19/15 14.0 1.60 5.10
SRPT 150619C00015000 C 06/19/15 15.0 2.45 4.80
SRPT 150619C00016000 C 06/19/15 16.0 1.70 4.60
SRPT 150619C00017000 C 06/19/15 17.0 2.15 2.50
SRPT 150619C00018000 C 06/19/15 18.0 1.85 2.60
SRPT 150619C00019000 C 06/19/15 19.0 0.70 4.20
SRPT 150619C00020000 C 06/19/15 20.0 1.80 2.90
SRPT 150619C00021000 C 06/19/15 21.0 0.05 4.10
SRPT 150619C00022000 C 06/19/15 22.0 0.40 4.00
SRPT 150619C00023000 C 06/19/15 23.0 0.05 4.00
SRPT 150619C00024000 C 06/19/15 24.0 0.05 3.90
SRPT 150619C00025000 C 06/19/15 25.0 0.75 1.90
SRPT 150619C00026000 C 06/19/15 26.0 0.60 2.75
SRPT 150619C00027000 C 06/19/15 27.0 0.05 1.95
SRPT 150619C00028000 C 06/19/15 28.0 0.50 1.00
SRPT 150619C00029000 C 06/19/15 29.0 0.00 1.10
SRPT 150619C00030000 C 06/19/15 30.0 0.50 1.00
SRPT 150619C00031000 C 06/19/15 31.0 0.15 1.15
SRPT 150619C00032000 C 06/19/15 32.0 0.00 2.00
SRPT 150619C00033000 C 06/19/15 33.0 0.00 3.50
SRPT 150619C00034000 C 06/19/15 34.0 0.00 3.40
SRPT 150619C00035000 C 06/19/15 35.0 0.00 3.10
SRPT 150619C00036000 C 06/19/15 36.0 0.00 2.55
SRPT 150619C00037000 C 06/19/15 37.0 0.00 3.30
SRPT 150619C00040000 C 06/19/15 40.0 0.30 3.20
SRPT 150619C00042000 C 06/19/15 42.0 0.00 3.10
SRPT 150619C00045000 C 06/19/15 45.0 0.00 2.90
SRPT 150619C00047000 C 06/19/15 47.0 0.00 2.35
SRPT 150619C00050000 C 06/19/15 50.0 0.25 2.35
SRPT 150619P00003000 P 06/19/15 3.0 0.00 0.55
SRPT 150619P00004000 P 06/19/15 4.0 0.00 1.00
SRPT 150619P00005000 P 06/19/15 5.0 0.00 0.55
SRPT 150619P00006000 P 06/19/15 6.0 0.00 0.85
SRPT 150619P00007000 P 06/19/15 7.0 0.00 1.15
SRPT 150619P00008000 P 06/19/15 8.0 0.05 2.30
SRPT 150619P00009000 P 06/19/15 9.0 0.15 2.65
SRPT 150619P00010000 P 06/19/15 10.0 1.30 1.75
SRPT 150619P00011000 P 06/19/15 11.0 0.50 3.40
SRPT 150619P00012000 P 06/19/15 12.0 0.75 3.90
SRPT 150619P00013000 P 06/19/15 13.0 1.75 4.40
SRPT 150619P00014000 P 06/19/15 14.0 1.90 5.10
SRPT 150619P00015000 P 06/19/15 15.0 2.35 5.50
SRPT 150619P00016000 P 06/19/15 16.0 3.00 6.70
SRPT 150619P00017000 P 06/19/15 17.0 3.70 7.70
SRPT 150619P00018000 P 06/19/15 18.0 4.50 8.70
SRPT 150619P00019000 P 06/19/15 19.0 5.10 9.50
SRPT 150619P00020000 P 06/19/15 20.0 5.90 10.30
SRPT 150619P00021000 P 06/19/15 21.0 6.90 11.00
SRPT 150619P00022000 P 06/19/15 22.0 7.90 10.30
SRPT 150619P00023000 P 06/19/15 23.0 8.50 12.50
SRPT 150619P00024000 P 06/19/15 24.0 9.50 13.50
SRPT 150619P00025000 P 06/19/15 25.0 10.50 14.30
SRPT 150619P00026000 P 06/19/15 26.0 11.10 15.40
SRPT 150619P00027000 P 06/19/15 27.0 12.10 16.20
SRPT 150619P00028000 P 06/19/15 28.0 12.90 17.20
SRPT 150619P00029000 P 06/19/15 29.0 13.90 18.20
SRPT 150619P00030000 P 06/19/15 30.0 14.90 19.10
SRPT 150619P00031000 P 06/19/15 31.0 15.70 20.00
SRPT 150619P00032000 P 06/19/15 32.0 16.70 21.00
SRPT 150619P00033000 P 06/19/15 33.0 17.70 22.00
SRPT 150619P00034000 P 06/19/15 34.0 18.50 23.00
SRPT 150619P00035000 P 06/19/15 35.0 19.50 23.80
SRPT 150619P00036000 P 06/19/15 36.0 20.50 24.80
SRPT 150619P00037000 P 06/19/15 37.0 21.50 25.80
SRPT 150619P00040000 P 06/19/15 40.0 24.50 28.70
SRPT 150619P00042000 P 06/19/15 42.0 26.30 30.60
SRPT 150619P00045000 P 06/19/15 45.0 29.30 33.60
SRPT 150619P00047000 P 06/19/15 47.0 31.30 35.60
SRPT 150619P00050000 P 06/19/15 50.0 34.30 38.50
SRPT 160115C00003000 C 01/15/16 3.0 8.50 12.90
SRPT 160115C00005000 C 01/15/16 5.0 6.90 11.30
SRPT 160115C00008000 C 01/15/16 8.0 5.00 9.40
SRPT 160115C00010000 C 01/15/16 10.0 4.30 8.60
SRPT 160115C00011000 C 01/15/16 11.0 5.00 9.40
SRPT 160115C00012000 C 01/15/16 12.0 3.10 7.70
SRPT 160115C00013000 C 01/15/16 13.0 3.10 7.50
SRPT 160115C00014000 C 01/15/16 14.0 3.50 7.90
SRPT 160115C00015000 C 01/15/16 15.0 2.30 6.20
SRPT 160115C00016000 C 01/15/16 16.0 3.50 4.80
SRPT 160115C00017000 C 01/15/16 17.0 1.90 6.10
SRPT 160115C00018000 C 01/15/16 18.0 1.50 6.30
SRPT 160115C00019000 C 01/15/16 19.0 1.20 6.00
SRPT 160115C00020000 C 01/15/16 20.0 3.20 5.50
SRPT 160115C00021000 C 01/15/16 21.0 2.70 5.80
SRPT 160115C00022000 C 01/15/16 22.0 0.70 5.30
SRPT 160115C00023000 C 01/15/16 23.0 1.90 4.00
SRPT 160115C00024000 C 01/15/16 24.0 1.85 4.00
SRPT 160115C00025000 C 01/15/16 25.0 2.05 3.10
SRPT 160115C00028000 C 01/15/16 28.0 1.75 3.20
SRPT 160115C00030000 C 01/15/16 30.0 1.75 2.20
SRPT 160115C00033000 C 01/15/16 33.0 1.15 3.60
SRPT 160115C00035000 C 01/15/16 35.0 0.25 1.75
SRPT 160115C00038000 C 01/15/16 38.0 0.05 3.30
SRPT 160115C00040000 C 01/15/16 40.0 0.30 1.25
SRPT 160115C00043000 C 01/15/16 43.0 0.05 4.80
SRPT 160115C00045000 C 01/15/16 45.0 0.00 4.80
SRPT 160115C00047000 C 01/15/16 47.0 0.00 4.70
SRPT 160115C00050000 C 01/15/16 50.0 0.00 1.00
SRPT 160115C00055000 C 01/15/16 55.0 0.00 4.30
SRPT 160115C00060000 C 01/15/16 60.0 0.00 4.10
SRPT 160115C00065000 C 01/15/16 65.0 0.10 3.90
SRPT 160115C00070000 C 01/15/16 70.0 0.00 0.50
SRPT 160115P00003000 P 01/15/16 3.0 0.00 1.20
SRPT 160115P00005000 P 01/15/16 5.0 0.00 2.00
SRPT 160115P00008000 P 01/15/16 8.0 0.05 3.30
SRPT 160115P00010000 P 01/15/16 10.0 1.70 4.30
SRPT 160115P00011000 P 01/15/16 11.0 1.00 5.50
SRPT 160115P00012000 P 01/15/16 12.0 1.50 6.10
SRPT 160115P00013000 P 01/15/16 13.0 2.60 6.10
SRPT 160115P00014000 P 01/15/16 14.0 3.00 8.00
SRPT 160115P00015000 P 01/15/16 15.0 4.80 6.00
SRPT 160115P00016000 P 01/15/16 16.0 4.50 9.50
SRPT 160115P00017000 P 01/15/16 17.0 5.00 9.30
SRPT 160115P00018000 P 01/15/16 18.0 5.50 10.50
SRPT 160115P00019000 P 01/15/16 19.0 5.00 9.50
SRPT 160115P00020000 P 01/15/16 20.0 7.90 10.80
SRPT 160115P00021000 P 01/15/16 21.0 8.00 13.00
SRPT 160115P00022000 P 01/15/16 22.0 10.00 12.90
SRPT 160115P00023000 P 01/15/16 23.0 9.50 14.40
SRPT 160115P00024000 P 01/15/16 24.0 10.50 15.50
SRPT 160115P00025000 P 01/15/16 25.0 11.70 16.00
SRPT 160115P00028000 P 01/15/16 28.0 14.30 18.50
SRPT 160115P00030000 P 01/15/16 30.0 15.50 20.30
SRPT 160115P00033000 P 01/15/16 33.0 18.30 22.80
SRPT 160115P00035000 P 01/15/16 35.0 20.40 24.80
SRPT 160115P00038000 P 01/15/16 38.0 23.30 27.60
SRPT 160115P00040000 P 01/15/16 40.0 25.30 29.50
SRPT 160115P00043000 P 01/15/16 43.0 28.10 32.30
SRPT 160115P00045000 P 01/15/16 45.0 29.90 34.20
SRPT 160115P00047000 P 01/15/16 47.0 31.90 36.10
SRPT 160115P00050000 P 01/15/16 50.0 34.70 39.00
SRPT 160115P00055000 P 01/15/16 55.0 39.50 43.70
SRPT 160115P00060000 P 01/15/16 60.0 44.50 48.60
SRPT 160115P00065000 P 01/15/16 65.0 49.30 53.60
SRPT 160115P00070000 P 01/15/16 70.0 54.30 58.50
SRPT 170120C00003000 C 01/20/17 3.0 8.80 13.40
SRPT 170120C00005000 C 01/20/17 5.0 7.70 12.00
SRPT 170120C00008000 C 01/20/17 8.0 6.30 10.60
SRPT 170120C00010000 C 01/20/17 10.0 5.70 10.00
SRPT 170120C00013000 C 01/20/17 13.0 4.90 9.00
SRPT 170120C00015000 C 01/20/17 15.0 4.80 8.60
SRPT 170120C00017000 C 01/20/17 17.0 4.00 8.20
SRPT 170120C00020000 C 01/20/17 20.0 3.20 7.40
SRPT 170120C00022000 C 01/20/17 22.0 3.00 7.20
SRPT 170120C00025000 C 01/20/17 25.0 3.80 6.60
SRPT 170120C00027000 C 01/20/17 27.0 2.00 6.80
SRPT 170120C00030000 C 01/20/17 30.0 1.70 6.00
SRPT 170120C00035000 C 01/20/17 35.0 1.10 5.40
SRPT 170120P00003000 P 01/20/17 3.0 0.00 4.90
SRPT 170120P00005000 P 01/20/17 5.0 0.05 4.90
SRPT 170120P00008000 P 01/20/17 8.0 0.90 3.30
SRPT 170120P00010000 P 01/20/17 10.0 2.10 6.20
SRPT 170120P00013000 P 01/20/17 13.0 4.10 8.40
SRPT 170120P00015000 P 01/20/17 15.0 5.60 9.80
SRPT 170120P00017000 P 01/20/17 17.0 7.10 11.40
SRPT 170120P00020000 P 01/20/17 20.0 9.50 14.30
SRPT 170120P00022000 P 01/20/17 22.0 11.00 15.60
SRPT 170120P00025000 P 01/20/17 25.0 13.50 18.30
SRPT 170120P00027000 P 01/20/17 27.0 15.10 20.00
SRPT 170120P00030000 P 01/20/17 30.0 17.60 22.50
SRPT 170120P00035000 P 01/20/17 35.0 22.00 26.90

OPRA data is delayed 15 minutes.