Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Sarepta Therapeutics Inc New (SRPT)
As of Apr 24 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRPT 140425C00016000 C 04/25/14 16.0 19.90 23.00
SRPT 140425C00017000 C 04/25/14 17.0 18.90 22.00
SRPT 140425C00017500 C 04/25/14 17.5 18.30 21.50
SRPT 140425C00018000 C 04/25/14 18.0 17.90 21.00
SRPT 140425C00018500 C 04/25/14 18.5 17.30 20.50
SRPT 140425C00019000 C 04/25/14 19.0 16.90 20.00
SRPT 140425C00019500 C 04/25/14 19.5 16.40 19.50
SRPT 140425C00020000 C 04/25/14 20.0 15.90 19.00
SRPT 140425C00020500 C 04/25/14 20.5 15.30 18.50
SRPT 140425C00021000 C 04/25/14 21.0 14.90 18.00
SRPT 140425C00021500 C 04/25/14 21.5 14.40 17.50
SRPT 140425C00022000 C 04/25/14 22.0 14.00 17.00
SRPT 140425C00022500 C 04/25/14 22.5 13.40 16.50
SRPT 140425C00023000 C 04/25/14 23.0 12.90 16.00
SRPT 140425C00023500 C 04/25/14 23.5 12.40 15.50
SRPT 140425C00024000 C 04/25/14 24.0 12.50 15.00
SRPT 140425C00024500 C 04/25/14 24.5 11.70 14.50
SRPT 140425C00025000 C 04/25/14 25.0 12.30 13.60
SRPT 140425C00025500 C 04/25/14 25.5 10.30 13.50
SRPT 140425C00026000 C 04/25/14 26.0 10.30 13.00
SRPT 140425C00026500 C 04/25/14 26.5 9.30 12.50
SRPT 140425C00027000 C 04/25/14 27.0 10.90 11.60
SRPT 140425C00027500 C 04/25/14 27.5 8.30 11.50
SRPT 140425C00028000 C 04/25/14 28.0 8.30 11.00
SRPT 140425C00028500 C 04/25/14 28.5 7.30 10.50
SRPT 140425C00029000 C 04/25/14 29.0 7.10 10.00
SRPT 140425C00029500 C 04/25/14 29.5 6.40 9.50
SRPT 140425C00030000 C 04/25/14 30.0 7.20 8.60
SRPT 140425C00030500 C 04/25/14 30.5 5.50 8.50
SRPT 140425C00031000 C 04/25/14 31.0 5.20 8.00
SRPT 140425C00031500 C 04/25/14 31.5 4.70 7.50
SRPT 140425C00032000 C 04/25/14 32.0 4.20 7.00
SRPT 140425C00032500 C 04/25/14 32.5 3.70 6.50
SRPT 140425C00033000 C 04/25/14 33.0 3.20 6.00
SRPT 140425C00033500 C 04/25/14 33.5 2.75 5.50
SRPT 140425C00034000 C 04/25/14 34.0 3.30 4.60
SRPT 140425C00034500 C 04/25/14 34.5 2.85 4.10
SRPT 140425C00035000 C 04/25/14 35.0 2.60 3.70
SRPT 140425C00036000 C 04/25/14 36.0 1.70 2.70
SRPT 140425C00037000 C 04/25/14 37.0 1.25 1.50
SRPT 140425C00038000 C 04/25/14 38.0 0.50 0.70
SRPT 140425C00039000 C 04/25/14 39.0 0.20 0.40
SRPT 140425C00040000 C 04/25/14 40.0 0.05 0.15
SRPT 140425C00041000 C 04/25/14 41.0 0.05 0.10
SRPT 140425C00042000 C 04/25/14 42.0 0.00 0.15
SRPT 140425C00043000 C 04/25/14 43.0 0.00 4.80
SRPT 140425C00044000 C 04/25/14 44.0 0.00 4.80
SRPT 140425C00045000 C 04/25/14 45.0 0.00 4.80
SRPT 140425P00016000 P 04/25/14 16.0 0.00 0.25
SRPT 140425P00017000 P 04/25/14 17.0 0.00 0.25
SRPT 140425P00017500 P 04/25/14 17.5 0.00 0.25
SRPT 140425P00018000 P 04/25/14 18.0 0.00 0.05
SRPT 140425P00018500 P 04/25/14 18.5 0.00 0.25
SRPT 140425P00019000 P 04/25/14 19.0 0.00 0.05
SRPT 140425P00019500 P 04/25/14 19.5 0.00 0.25
SRPT 140425P00020000 P 04/25/14 20.0 0.00 0.05
SRPT 140425P00020500 P 04/25/14 20.5 0.00 0.05
SRPT 140425P00021000 P 04/25/14 21.0 0.00 0.05
SRPT 140425P00021500 P 04/25/14 21.5 0.00 0.05
SRPT 140425P00022000 P 04/25/14 22.0 0.00 0.05
SRPT 140425P00022500 P 04/25/14 22.5 0.00 0.05
SRPT 140425P00023000 P 04/25/14 23.0 0.00 0.05
SRPT 140425P00023500 P 04/25/14 23.5 0.00 0.05
SRPT 140425P00024000 P 04/25/14 24.0 0.00 0.05
SRPT 140425P00024500 P 04/25/14 24.5 0.00 0.05
SRPT 140425P00025000 P 04/25/14 25.0 0.00 0.05
SRPT 140425P00025500 P 04/25/14 25.5 0.00 0.05
SRPT 140425P00026000 P 04/25/14 26.0 0.00 0.05
SRPT 140425P00026500 P 04/25/14 26.5 0.00 0.05
SRPT 140425P00027000 P 04/25/14 27.0 0.00 0.05
SRPT 140425P00027500 P 04/25/14 27.5 0.00 0.05
SRPT 140425P00028000 P 04/25/14 28.0 0.00 0.05
SRPT 140425P00028500 P 04/25/14 28.5 0.00 0.05
SRPT 140425P00029000 P 04/25/14 29.0 0.00 0.05
SRPT 140425P00029500 P 04/25/14 29.5 0.00 0.05
SRPT 140425P00030000 P 04/25/14 30.0 0.00 0.10
SRPT 140425P00030500 P 04/25/14 30.5 0.00 0.25
SRPT 140425P00031000 P 04/25/14 31.0 0.00 0.10
SRPT 140425P00031500 P 04/25/14 31.5 0.00 0.25
SRPT 140425P00032000 P 04/25/14 32.0 0.00 0.10
SRPT 140425P00032500 P 04/25/14 32.5 0.00 0.25
SRPT 140425P00033000 P 04/25/14 33.0 0.00 0.10
SRPT 140425P00033500 P 04/25/14 33.5 0.00 0.20
SRPT 140425P00034000 P 04/25/14 34.0 0.00 0.10
SRPT 140425P00034500 P 04/25/14 34.5 0.00 0.10
SRPT 140425P00035000 P 04/25/14 35.0 0.00 0.10
SRPT 140425P00036000 P 04/25/14 36.0 0.05 0.15
SRPT 140425P00037000 P 04/25/14 37.0 0.10 0.45
SRPT 140425P00038000 P 04/25/14 38.0 0.40 0.90
SRPT 140425P00039000 P 04/25/14 39.0 0.95 1.60
SRPT 140425P00040000 P 04/25/14 40.0 1.70 2.65
SRPT 140425P00041000 P 04/25/14 41.0 2.15 4.60
SRPT 140425P00042000 P 04/25/14 42.0 3.10 5.90
SRPT 140425P00043000 P 04/25/14 43.0 3.00 7.20
SRPT 140425P00044000 P 04/25/14 44.0 4.00 8.20
SRPT 140425P00045000 P 04/25/14 45.0 5.00 9.20
SRPT 140502C00018000 C 05/02/14 18.0 17.70 21.40
SRPT 140502C00019000 C 05/02/14 19.0 16.90 20.00
SRPT 140502C00020000 C 05/02/14 20.0 15.70 19.40
SRPT 140502C00021000 C 05/02/14 21.0 14.90 18.00
SRPT 140502C00021500 C 05/02/14 21.5 14.60 17.50
SRPT 140502C00022000 C 05/02/14 22.0 14.00 17.00
SRPT 140502C00022500 C 05/02/14 22.5 13.60 16.50
SRPT 140502C00023000 C 05/02/14 23.0 13.00 16.00
SRPT 140502C00023500 C 05/02/14 23.5 12.50 15.50
SRPT 140502C00024000 C 05/02/14 24.0 12.00 15.00
SRPT 140502C00024500 C 05/02/14 24.5 11.60 14.50
SRPT 140502C00025000 C 05/02/14 25.0 11.00 14.00
SRPT 140502C00025500 C 05/02/14 25.5 10.50 13.50
SRPT 140502C00026000 C 05/02/14 26.0 10.30 13.00
SRPT 140502C00026500 C 05/02/14 26.5 9.50 12.50
SRPT 140502C00027000 C 05/02/14 27.0 10.00 12.00
SRPT 140502C00027500 C 05/02/14 27.5 8.50 11.50
SRPT 140502C00028000 C 05/02/14 28.0 8.00 11.00
SRPT 140502C00028500 C 05/02/14 28.5 7.50 10.50
SRPT 140502C00029000 C 05/02/14 29.0 7.50 10.00
SRPT 140502C00029500 C 05/02/14 29.5 6.50 9.50
SRPT 140502C00030000 C 05/02/14 30.0 7.20 8.50
SRPT 140502C00030500 C 05/02/14 30.5 5.50 8.50
SRPT 140502C00031000 C 05/02/14 31.0 5.20 7.90
SRPT 140502C00031500 C 05/02/14 31.5 4.50 7.70
SRPT 140502C00032000 C 05/02/14 32.0 4.10 7.20
SRPT 140502C00032500 C 05/02/14 32.5 3.70 6.80
SRPT 140502C00033000 C 05/02/14 33.0 3.50 6.30
SRPT 140502C00033500 C 05/02/14 33.5 3.10 5.90
SRPT 140502C00034000 C 05/02/14 34.0 2.65 5.50
SRPT 140502C00034500 C 05/02/14 34.5 2.40 5.10
SRPT 140502C00035000 C 05/02/14 35.0 2.80 4.00
SRPT 140502C00035500 C 05/02/14 35.5 2.10 3.80
SRPT 140502C00036000 C 05/02/14 36.0 1.95 3.40
SRPT 140502C00036500 C 05/02/14 36.5 1.80 3.00
SRPT 140502C00037000 C 05/02/14 37.0 1.45 2.65
SRPT 140502C00037500 C 05/02/14 37.5 1.20 2.45
SRPT 140502C00038000 C 05/02/14 38.0 1.05 2.00
SRPT 140502C00038500 C 05/02/14 38.5 0.70 1.70
SRPT 140502C00039000 C 05/02/14 39.0 0.80 1.00
SRPT 140502C00039500 C 05/02/14 39.5 0.35 1.25
SRPT 140502C00040000 C 05/02/14 40.0 0.55 0.75
SRPT 140502C00040500 C 05/02/14 40.5 0.05 1.25
SRPT 140502C00041000 C 05/02/14 41.0 0.10 1.15
SRPT 140502C00041500 C 05/02/14 41.5 0.05 1.10
SRPT 140502C00042000 C 05/02/14 42.0 0.00 0.95
SRPT 140502C00042500 C 05/02/14 42.5 0.00 0.60
SRPT 140502C00043000 C 05/02/14 43.0 0.00 0.60
SRPT 140502C00043500 C 05/02/14 43.5 0.00 0.90
SRPT 140502C00044000 C 05/02/14 44.0 0.00 0.85
SRPT 140502C00044500 C 05/02/14 44.5 0.00 0.70
SRPT 140502C00045000 C 05/02/14 45.0 0.00 0.40
SRPT 140502C00045500 C 05/02/14 45.5 0.00 1.30
SRPT 140502C00046000 C 05/02/14 46.0 0.00 1.55
SRPT 140502C00046500 C 05/02/14 46.5 0.00 0.65
SRPT 140502C00047000 C 05/02/14 47.0 0.00 0.80
SRPT 140502C00047500 C 05/02/14 47.5 0.00 0.55
SRPT 140502C00048000 C 05/02/14 48.0 0.00 1.40
SRPT 140502C00048500 C 05/02/14 48.5 0.00 0.80
SRPT 140502P00018000 P 05/02/14 18.0 0.00 0.05
SRPT 140502P00019000 P 05/02/14 19.0 0.00 0.90
SRPT 140502P00020000 P 05/02/14 20.0 0.00 0.05
SRPT 140502P00021000 P 05/02/14 21.0 0.00 0.60
SRPT 140502P00021500 P 05/02/14 21.5 0.00 0.45
SRPT 140502P00022000 P 05/02/14 22.0 0.00 0.10
SRPT 140502P00022500 P 05/02/14 22.5 0.00 0.90
SRPT 140502P00023000 P 05/02/14 23.0 0.00 0.10
SRPT 140502P00023500 P 05/02/14 23.5 0.00 0.10
SRPT 140502P00024000 P 05/02/14 24.0 0.00 0.15
SRPT 140502P00024500 P 05/02/14 24.5 0.00 0.45
SRPT 140502P00025000 P 05/02/14 25.0 0.00 0.10
SRPT 140502P00025500 P 05/02/14 25.5 0.00 0.50
SRPT 140502P00026000 P 05/02/14 26.0 0.00 0.25
SRPT 140502P00026500 P 05/02/14 26.5 0.00 0.60
SRPT 140502P00027000 P 05/02/14 27.0 0.00 0.15
SRPT 140502P00027500 P 05/02/14 27.5 0.00 0.55
SRPT 140502P00028000 P 05/02/14 28.0 0.00 0.20
SRPT 140502P00028500 P 05/02/14 28.5 0.00 0.65
SRPT 140502P00029000 P 05/02/14 29.0 0.00 0.75
SRPT 140502P00029500 P 05/02/14 29.5 0.00 0.65
SRPT 140502P00030000 P 05/02/14 30.0 0.00 0.75
SRPT 140502P00030500 P 05/02/14 30.5 0.00 1.65
SRPT 140502P00031000 P 05/02/14 31.0 0.00 1.25
SRPT 140502P00031500 P 05/02/14 31.5 0.00 0.75
SRPT 140502P00032000 P 05/02/14 32.0 0.00 0.55
SRPT 140502P00032500 P 05/02/14 32.5 0.00 0.95
SRPT 140502P00033000 P 05/02/14 33.0 0.00 0.85
SRPT 140502P00033500 P 05/02/14 33.5 0.05 0.75
SRPT 140502P00034000 P 05/02/14 34.0 0.15 0.85
SRPT 140502P00034500 P 05/02/14 34.5 0.05 1.20
SRPT 140502P00035000 P 05/02/14 35.0 0.30 0.80
SRPT 140502P00035500 P 05/02/14 35.5 0.20 1.45
SRPT 140502P00036000 P 05/02/14 36.0 0.35 1.60
SRPT 140502P00036500 P 05/02/14 36.5 0.55 1.75
SRPT 140502P00037000 P 05/02/14 37.0 0.75 1.85
SRPT 140502P00037500 P 05/02/14 37.5 0.90 2.35
SRPT 140502P00038000 P 05/02/14 38.0 1.15 2.10
SRPT 140502P00038500 P 05/02/14 38.5 1.35 2.80
SRPT 140502P00039000 P 05/02/14 39.0 1.65 2.95
SRPT 140502P00039500 P 05/02/14 39.5 1.95 3.30
SRPT 140502P00040000 P 05/02/14 40.0 2.20 3.60
SRPT 140502P00040500 P 05/02/14 40.5 2.50 4.00
SRPT 140502P00041000 P 05/02/14 41.0 2.95 4.60
SRPT 140502P00041500 P 05/02/14 41.5 2.80 5.70
SRPT 140502P00042000 P 05/02/14 42.0 3.30 6.20
SRPT 140502P00042500 P 05/02/14 42.5 3.70 6.80
SRPT 140502P00043000 P 05/02/14 43.0 4.20 7.20
SRPT 140502P00043500 P 05/02/14 43.5 4.70 7.80
SRPT 140502P00044000 P 05/02/14 44.0 5.10 8.20
SRPT 140502P00044500 P 05/02/14 44.5 5.60 8.60
SRPT 140502P00045000 P 05/02/14 45.0 6.10 9.20
SRPT 140502P00045500 P 05/02/14 45.5 6.60 9.60
SRPT 140502P00046000 P 05/02/14 46.0 7.10 10.00
SRPT 140502P00046500 P 05/02/14 46.5 7.50 10.60
SRPT 140502P00047000 P 05/02/14 47.0 8.10 11.20
SRPT 140502P00047500 P 05/02/14 47.5 8.50 11.60
SRPT 140502P00048000 P 05/02/14 48.0 9.10 12.20
SRPT 140502P00048500 P 05/02/14 48.5 9.50 12.60
SRPT 140509C00013000 C 05/09/14 13.0 22.70 26.40
SRPT 140509C00014000 C 05/09/14 14.0 21.70 25.90
SRPT 140509C00015500 C 05/09/14 15.5 20.20 23.70
SRPT 140509C00016000 C 05/09/14 16.0 19.70 23.70
SRPT 140509C00016500 C 05/09/14 16.5 19.30 22.70
SRPT 140509C00017000 C 05/09/14 17.0 18.70 22.90
SRPT 140509C00017500 C 05/09/14 17.5 18.30 21.70
SRPT 140509C00018000 C 05/09/14 18.0 17.70 21.70
SRPT 140509C00018500 C 05/09/14 18.5 17.30 20.70
SRPT 140509C00019000 C 05/09/14 19.0 16.70 20.90
SRPT 140509C00019500 C 05/09/14 19.5 16.30 19.70
SRPT 140509C00020000 C 05/09/14 20.0 15.70 19.90
SRPT 140509C00020500 C 05/09/14 20.5 15.30 18.90
SRPT 140509C00021000 C 05/09/14 21.0 14.70 18.90
SRPT 140509C00021500 C 05/09/14 21.5 14.30 17.90
SRPT 140509C00022000 C 05/09/14 22.0 13.90 17.10
SRPT 140509C00022500 C 05/09/14 22.5 13.30 16.90
SRPT 140509C00023000 C 05/09/14 23.0 12.90 16.00
SRPT 140509C00023500 C 05/09/14 23.5 12.40 16.20
SRPT 140509C00024000 C 05/09/14 24.0 11.90 15.10
SRPT 140509C00024500 C 05/09/14 24.5 11.50 14.50
SRPT 140509C00025000 C 05/09/14 25.0 11.00 14.00
SRPT 140509C00025500 C 05/09/14 25.5 10.50 13.50
SRPT 140509C00026000 C 05/09/14 26.0 9.90 13.10
SRPT 140509C00026500 C 05/09/14 26.5 9.50 12.60
SRPT 140509C00027000 C 05/09/14 27.0 8.90 12.10
SRPT 140509C00027500 C 05/09/14 27.5 8.50 11.60
SRPT 140509C00028000 C 05/09/14 28.0 8.10 11.10
SRPT 140509C00028500 C 05/09/14 28.5 7.60 10.60
SRPT 140509C00029000 C 05/09/14 29.0 7.20 10.20
SRPT 140509C00029500 C 05/09/14 29.5 8.40 9.80
SRPT 140509C00030000 C 05/09/14 30.0 6.10 9.20
SRPT 140509C00030500 C 05/09/14 30.5 5.70 8.80
SRPT 140509C00031000 C 05/09/14 31.0 5.50 8.40
SRPT 140509C00032000 C 05/09/14 32.0 4.40 7.60
SRPT 140509C00033000 C 05/09/14 33.0 3.90 6.70
SRPT 140509C00034000 C 05/09/14 34.0 3.20 6.00
SRPT 140509C00035000 C 05/09/14 35.0 3.20 4.60
SRPT 140509C00035500 C 05/09/14 35.5 2.90 4.40
SRPT 140509C00036000 C 05/09/14 36.0 2.65 4.00
SRPT 140509C00036500 C 05/09/14 36.5 2.35 3.60
SRPT 140509C00037000 C 05/09/14 37.0 2.00 3.40
SRPT 140509C00037500 C 05/09/14 37.5 1.80 3.10
SRPT 140509C00038000 C 05/09/14 38.0 1.55 2.20
SRPT 140509C00038500 C 05/09/14 38.5 1.25 2.55
SRPT 140509C00039000 C 05/09/14 39.0 1.00 2.20
SRPT 140509C00039500 C 05/09/14 39.5 0.80 2.10
SRPT 140509C00040000 C 05/09/14 40.0 0.60 1.50
SRPT 140509C00040500 C 05/09/14 40.5 0.45 1.70
SRPT 140509C00041000 C 05/09/14 41.0 0.30 1.55
SRPT 140509C00041500 C 05/09/14 41.5 0.15 1.40
SRPT 140509C00042000 C 05/09/14 42.0 0.05 1.20
SRPT 140509C00042500 C 05/09/14 42.5 0.05 1.20
SRPT 140509C00043000 C 05/09/14 43.0 0.05 1.05
SRPT 140509C00043500 C 05/09/14 43.5 0.05 1.10
SRPT 140509C00044000 C 05/09/14 44.0 0.05 1.00
SRPT 140509C00044500 C 05/09/14 44.5 0.00 0.95
SRPT 140509C00045000 C 05/09/14 45.0 0.00 0.45
SRPT 140509C00045500 C 05/09/14 45.5 0.00 0.90
SRPT 140509C00046000 C 05/09/14 46.0 0.00 0.85
SRPT 140509C00046500 C 05/09/14 46.5 0.00 0.70
SRPT 140509C00047000 C 05/09/14 47.0 0.00 0.85
SRPT 140509C00047500 C 05/09/14 47.5 0.00 2.10
SRPT 140509C00048000 C 05/09/14 48.0 0.00 1.20
SRPT 140509C00049000 C 05/09/14 49.0 0.00 1.80
SRPT 140509P00013000 P 05/09/14 13.0 0.00 4.80
SRPT 140509P00014000 P 05/09/14 14.0 0.00 4.80
SRPT 140509P00015500 P 05/09/14 15.5 0.00 2.40
SRPT 140509P00016000 P 05/09/14 16.0 0.00 2.40
SRPT 140509P00016500 P 05/09/14 16.5 0.00 2.40
SRPT 140509P00017000 P 05/09/14 17.0 0.00 4.80
SRPT 140509P00017500 P 05/09/14 17.5 0.00 4.80
SRPT 140509P00018000 P 05/09/14 18.0 0.00 2.85
SRPT 140509P00018500 P 05/09/14 18.5 0.00 2.40
SRPT 140509P00019000 P 05/09/14 19.0 0.00 4.80
SRPT 140509P00019500 P 05/09/14 19.5 0.00 2.10
SRPT 140509P00020000 P 05/09/14 20.0 0.00 0.10
SRPT 140509P00020500 P 05/09/14 20.5 0.00 4.80
SRPT 140509P00021000 P 05/09/14 21.0 0.00 1.35
SRPT 140509P00021500 P 05/09/14 21.5 0.00 1.35
SRPT 140509P00022000 P 05/09/14 22.0 0.00 0.10
SRPT 140509P00022500 P 05/09/14 22.5 0.00 0.65
SRPT 140509P00023000 P 05/09/14 23.0 0.00 0.55
SRPT 140509P00023500 P 05/09/14 23.5 0.00 0.70
SRPT 140509P00024000 P 05/09/14 24.0 0.00 1.15
SRPT 140509P00024500 P 05/09/14 24.5 0.00 0.65
SRPT 140509P00025000 P 05/09/14 25.0 0.00 0.45
SRPT 140509P00025500 P 05/09/14 25.5 0.00 0.70
SRPT 140509P00026000 P 05/09/14 26.0 0.00 0.95
SRPT 140509P00026500 P 05/09/14 26.5 0.00 0.95
SRPT 140509P00027000 P 05/09/14 27.0 0.00 2.75
SRPT 140509P00027500 P 05/09/14 27.5 0.00 4.70
SRPT 140509P00028000 P 05/09/14 28.0 0.00 0.65
SRPT 140509P00028500 P 05/09/14 28.5 0.00 1.00
SRPT 140509P00029000 P 05/09/14 29.0 0.00 2.30
SRPT 140509P00029500 P 05/09/14 29.5 0.00 2.30
SRPT 140509P00030000 P 05/09/14 30.0 0.00 1.00
SRPT 140509P00030500 P 05/09/14 30.5 0.00 1.00
SRPT 140509P00031000 P 05/09/14 31.0 0.05 1.05
SRPT 140509P00032000 P 05/09/14 32.0 0.05 0.75
SRPT 140509P00033000 P 05/09/14 33.0 0.05 1.35
SRPT 140509P00034000 P 05/09/14 34.0 0.20 1.25
SRPT 140509P00035000 P 05/09/14 35.0 0.60 1.70
SRPT 140509P00035500 P 05/09/14 35.5 0.75 1.95
SRPT 140509P00036000 P 05/09/14 36.0 0.90 1.35
SRPT 140509P00036500 P 05/09/14 36.5 1.15 2.20
SRPT 140509P00037000 P 05/09/14 37.0 1.35 2.55
SRPT 140509P00037500 P 05/09/14 37.5 1.55 2.70
SRPT 140509P00038000 P 05/09/14 38.0 1.80 2.60
SRPT 140509P00038500 P 05/09/14 38.5 2.00 3.20
SRPT 140509P00039000 P 05/09/14 39.0 2.25 3.50
SRPT 140509P00039500 P 05/09/14 39.5 2.55 3.90
SRPT 140509P00040000 P 05/09/14 40.0 2.85 4.10
SRPT 140509P00040500 P 05/09/14 40.5 3.10 4.40
SRPT 140509P00041000 P 05/09/14 41.0 3.50 5.00
SRPT 140509P00041500 P 05/09/14 41.5 3.80 5.20
SRPT 140509P00042000 P 05/09/14 42.0 4.20 5.80
SRPT 140509P00042500 P 05/09/14 42.5 4.10 7.20
SRPT 140509P00043000 P 05/09/14 43.0 4.50 7.40
SRPT 140509P00043500 P 05/09/14 43.5 4.90 7.80
SRPT 140509P00044000 P 05/09/14 44.0 5.40 8.30
SRPT 140509P00044500 P 05/09/14 44.5 5.80 8.70
SRPT 140509P00045000 P 05/09/14 45.0 6.30 9.30
SRPT 140509P00045500 P 05/09/14 45.5 6.80 9.80
SRPT 140509P00046000 P 05/09/14 46.0 7.20 10.40
SRPT 140509P00046500 P 05/09/14 46.5 7.70 10.80
SRPT 140509P00047000 P 05/09/14 47.0 8.20 11.20
SRPT 140509P00047500 P 05/09/14 47.5 8.70 11.70
SRPT 140509P00048000 P 05/09/14 48.0 9.20 12.20
SRPT 140509P00049000 P 05/09/14 49.0 10.10 13.20
SRPT 140517C00003000 C 05/17/14 3.0 33.00 36.00
SRPT 140517C00004000 C 05/17/14 4.0 32.00 35.00
SRPT 140517C00005000 C 05/17/14 5.0 31.00 34.00
SRPT 140517C00006000 C 05/17/14 6.0 30.00 33.00
SRPT 140517C00007000 C 05/17/14 7.0 29.00 32.00
SRPT 140517C00008000 C 05/17/14 8.0 28.00 30.90
SRPT 140517C00009000 C 05/17/14 9.0 27.00 30.00
SRPT 140517C00010000 C 05/17/14 10.0 26.10 28.90
SRPT 140517C00011000 C 05/17/14 11.0 25.10 28.00
SRPT 140517C00012000 C 05/17/14 12.0 24.10 27.00
SRPT 140517C00013000 C 05/17/14 13.0 23.00 26.00
SRPT 140517C00014000 C 05/17/14 14.0 22.10 25.00
SRPT 140517C00015000 C 05/17/14 15.0 22.20 23.60
SRPT 140517C00016000 C 05/17/14 16.0 20.10 23.00
SRPT 140517C00017000 C 05/17/14 17.0 19.20 22.00
SRPT 140517C00018000 C 05/17/14 18.0 18.10 21.00
SRPT 140517C00019000 C 05/17/14 19.0 17.10 20.00
SRPT 140517C00020000 C 05/17/14 20.0 17.20 18.60
SRPT 140517C00021000 C 05/17/14 21.0 15.30 18.00
SRPT 140517C00022000 C 05/17/14 22.0 14.10 16.60
SRPT 140517C00023000 C 05/17/14 23.0 14.30 15.50
SRPT 140517C00024000 C 05/17/14 24.0 13.60 14.50
SRPT 140517C00025000 C 05/17/14 25.0 12.60 13.50
SRPT 140517C00026000 C 05/17/14 26.0 11.60 12.60
SRPT 140517C00027000 C 05/17/14 27.0 10.70 11.60
SRPT 140517C00028000 C 05/17/14 28.0 9.70 10.60
SRPT 140517C00029000 C 05/17/14 29.0 8.70 9.70
SRPT 140517C00030000 C 05/17/14 30.0 7.80 8.70
SRPT 140517C00031000 C 05/17/14 31.0 6.90 7.90
SRPT 140517C00032000 C 05/17/14 32.0 6.10 7.00
SRPT 140517C00033000 C 05/17/14 33.0 5.50 6.10
SRPT 140517C00034000 C 05/17/14 34.0 4.50 5.40
SRPT 140517C00035000 C 05/17/14 35.0 3.80 4.70
SRPT 140517C00036000 C 05/17/14 36.0 3.20 4.00
SRPT 140517C00037000 C 05/17/14 37.0 2.65 3.40
SRPT 140517C00038000 C 05/17/14 38.0 2.15 2.50
SRPT 140517C00039000 C 05/17/14 39.0 1.70 2.20
SRPT 140517C00040000 C 05/17/14 40.0 1.45 1.60
SRPT 140517C00041000 C 05/17/14 41.0 1.20 1.40
SRPT 140517C00042000 C 05/17/14 42.0 0.80 1.15
SRPT 140517C00043000 C 05/17/14 43.0 0.60 0.75
SRPT 140517C00044000 C 05/17/14 44.0 0.45 0.75
SRPT 140517C00045000 C 05/17/14 45.0 0.30 0.60
SRPT 140517C00046000 C 05/17/14 46.0 0.20 0.40
SRPT 140517C00047000 C 05/17/14 47.0 0.10 0.30
SRPT 140517C00048000 C 05/17/14 48.0 0.10 0.25
SRPT 140517C00049000 C 05/17/14 49.0 0.05 0.25
SRPT 140517C00050000 C 05/17/14 50.0 0.10 0.25
SRPT 140517C00055000 C 05/17/14 55.0 0.00 0.20
SRPT 140517C00060000 C 05/17/14 60.0 0.00 0.20
SRPT 140517C00065000 C 05/17/14 65.0 0.05 0.15
SRPT 140517C00070000 C 05/17/14 70.0 0.00 0.30
SRPT 140517C00075000 C 05/17/14 75.0 0.00 0.25
SRPT 140517C00080000 C 05/17/14 80.0 0.00 0.25
SRPT 140517P00003000 P 05/17/14 3.0 0.00 0.25
SRPT 140517P00004000 P 05/17/14 4.0 0.00 0.25
SRPT 140517P00005000 P 05/17/14 5.0 0.00 0.05
SRPT 140517P00006000 P 05/17/14 6.0 0.00 0.15
SRPT 140517P00007000 P 05/17/14 7.0 0.00 0.25
SRPT 140517P00008000 P 05/17/14 8.0 0.00 0.25
SRPT 140517P00009000 P 05/17/14 9.0 0.00 0.15
SRPT 140517P00010000 P 05/17/14 10.0 0.00 0.05
SRPT 140517P00011000 P 05/17/14 11.0 0.00 0.15
SRPT 140517P00012000 P 05/17/14 12.0 0.00 0.25
SRPT 140517P00013000 P 05/17/14 13.0 0.00 0.25
SRPT 140517P00014000 P 05/17/14 14.0 0.00 0.15
SRPT 140517P00015000 P 05/17/14 15.0 0.00 0.10
SRPT 140517P00016000 P 05/17/14 16.0 0.00 0.35
SRPT 140517P00017000 P 05/17/14 17.0 0.00 0.05
SRPT 140517P00018000 P 05/17/14 18.0 0.00 0.10
SRPT 140517P00019000 P 05/17/14 19.0 0.05 0.10
SRPT 140517P00020000 P 05/17/14 20.0 0.05 0.10
SRPT 140517P00021000 P 05/17/14 21.0 0.05 0.10
SRPT 140517P00022000 P 05/17/14 22.0 0.05 0.10
SRPT 140517P00023000 P 05/17/14 23.0 0.00 0.20
SRPT 140517P00024000 P 05/17/14 24.0 0.00 0.20
SRPT 140517P00025000 P 05/17/14 25.0 0.10 0.15
SRPT 140517P00026000 P 05/17/14 26.0 0.00 0.30
SRPT 140517P00027000 P 05/17/14 27.0 0.10 0.30
SRPT 140517P00028000 P 05/17/14 28.0 0.15 0.30
SRPT 140517P00029000 P 05/17/14 29.0 0.05 0.55
SRPT 140517P00030000 P 05/17/14 30.0 0.15 0.55
SRPT 140517P00031000 P 05/17/14 31.0 0.25 0.60
SRPT 140517P00032000 P 05/17/14 32.0 0.35 0.85
SRPT 140517P00033000 P 05/17/14 33.0 0.55 1.05
SRPT 140517P00034000 P 05/17/14 34.0 0.85 1.20
SRPT 140517P00035000 P 05/17/14 35.0 1.10 1.60
SRPT 140517P00036000 P 05/17/14 36.0 1.45 1.80
SRPT 140517P00037000 P 05/17/14 37.0 1.85 2.25
SRPT 140517P00038000 P 05/17/14 38.0 2.30 2.65
SRPT 140517P00039000 P 05/17/14 39.0 2.85 3.40
SRPT 140517P00040000 P 05/17/14 40.0 3.40 3.80
SRPT 140517P00041000 P 05/17/14 41.0 4.10 4.80
SRPT 140517P00042000 P 05/17/14 42.0 4.70 6.40
SRPT 140517P00043000 P 05/17/14 43.0 5.50 6.30
SRPT 140517P00044000 P 05/17/14 44.0 6.00 8.30
SRPT 140517P00045000 P 05/17/14 45.0 7.10 9.20
SRPT 140517P00046000 P 05/17/14 46.0 8.00 10.10
SRPT 140517P00047000 P 05/17/14 47.0 8.30 11.10
SRPT 140517P00048000 P 05/17/14 48.0 9.80 12.00
SRPT 140517P00049000 P 05/17/14 49.0 10.80 13.10
SRPT 140517P00050000 P 05/17/14 50.0 11.70 13.90
SRPT 140517P00055000 P 05/17/14 55.0 16.10 19.00
SRPT 140517P00060000 P 05/17/14 60.0 21.10 24.20
SRPT 140517P00065000 P 05/17/14 65.0 26.10 28.90
SRPT 140517P00070000 P 05/17/14 70.0 31.10 34.20
SRPT 140517P00075000 P 05/17/14 75.0 36.00 39.20
SRPT 140517P00080000 P 05/17/14 80.0 41.10 44.20
SRPT 140523C00018000 C 05/23/14 18.0 18.00 21.00
SRPT 140523C00018500 C 05/23/14 18.5 17.50 20.50
SRPT 140523C00019000 C 05/23/14 19.0 17.10 20.00
SRPT 140523C00019500 C 05/23/14 19.5 16.60 19.50
SRPT 140523C00020000 C 05/23/14 20.0 16.10 19.00
SRPT 140523C00020500 C 05/23/14 20.5 15.50 18.50
SRPT 140523C00021000 C 05/23/14 21.0 14.90 18.10
SRPT 140523C00021500 C 05/23/14 21.5 14.50 17.50
SRPT 140523C00022000 C 05/23/14 22.0 14.10 17.00
SRPT 140523C00022500 C 05/23/14 22.5 13.50 16.50
SRPT 140523C00023000 C 05/23/14 23.0 13.10 16.00
SRPT 140523C00023500 C 05/23/14 23.5 12.50 15.60
SRPT 140523C00024000 C 05/23/14 24.0 12.10 15.10
SRPT 140523C00024500 C 05/23/14 24.5 11.70 14.60
SRPT 140523C00025000 C 05/23/14 25.0 12.00 14.00
SRPT 140523C00025500 C 05/23/14 25.5 10.70 13.60
SRPT 140523C00026000 C 05/23/14 26.0 10.30 13.20
SRPT 140523C00026500 C 05/23/14 26.5 9.70 12.70
SRPT 140523C00027000 C 05/23/14 27.0 9.30 12.30
SRPT 140523C00027500 C 05/23/14 27.5 8.90 11.80
SRPT 140523C00028000 C 05/23/14 28.0 8.30 11.40
SRPT 140523C00028500 C 05/23/14 28.5 7.90 10.90
SRPT 140523C00029000 C 05/23/14 29.0 7.60 10.40
SRPT 140523C00029500 C 05/23/14 29.5 7.10 10.00
SRPT 140523C00030000 C 05/23/14 30.0 6.90 9.60
SRPT 140523C00030500 C 05/23/14 30.5 6.10 9.20
SRPT 140523C00031000 C 05/23/14 31.0 5.90 8.70
SRPT 140523C00031500 C 05/23/14 31.5 5.40 8.40
SRPT 140523C00032000 C 05/23/14 32.0 5.10 8.00
SRPT 140523C00032500 C 05/23/14 32.5 4.70 7.60
SRPT 140523C00033000 C 05/23/14 33.0 4.40 7.30
SRPT 140523C00034000 C 05/23/14 34.0 4.10 5.90
SRPT 140523C00035000 C 05/23/14 35.0 3.70 5.10
SRPT 140523C00035500 C 05/23/14 35.5 3.40 4.80
SRPT 140523C00036000 C 05/23/14 36.0 3.10 4.40
SRPT 140523C00036500 C 05/23/14 36.5 2.90 4.40
SRPT 140523C00037000 C 05/23/14 37.0 2.60 4.10
SRPT 140523C00037500 C 05/23/14 37.5 2.35 3.50
SRPT 140523C00038000 C 05/23/14 38.0 2.35 3.30
SRPT 140523C00038500 C 05/23/14 38.5 1.90 3.10
SRPT 140523C00039000 C 05/23/14 39.0 1.75 2.85
SRPT 140523C00039500 C 05/23/14 39.5 1.50 2.65
SRPT 140523C00040000 C 05/23/14 40.0 1.55 2.50
SRPT 140523C00040500 C 05/23/14 40.5 1.10 2.30
SRPT 140523C00041000 C 05/23/14 41.0 1.00 2.15
SRPT 140523C00041500 C 05/23/14 41.5 0.80 2.00
SRPT 140523C00042000 C 05/23/14 42.0 0.65 1.90
SRPT 140523C00042500 C 05/23/14 42.5 0.50 1.80
SRPT 140523C00043000 C 05/23/14 43.0 0.40 1.65
SRPT 140523C00043500 C 05/23/14 43.5 0.30 1.60
SRPT 140523C00044000 C 05/23/14 44.0 0.20 1.50
SRPT 140523C00044500 C 05/23/14 44.5 0.10 1.40
SRPT 140523C00045000 C 05/23/14 45.0 0.40 1.35
SRPT 140523C00045500 C 05/23/14 45.5 0.05 1.25
SRPT 140523C00046000 C 05/23/14 46.0 0.05 1.25
SRPT 140523C00046500 C 05/23/14 46.5 0.05 1.20
SRPT 140523C00047000 C 05/23/14 47.0 0.05 1.10
SRPT 140523C00047500 C 05/23/14 47.5 0.00 1.10
SRPT 140523P00018000 P 05/23/14 18.0 0.00 2.40
SRPT 140523P00018500 P 05/23/14 18.5 0.00 2.40
SRPT 140523P00019000 P 05/23/14 19.0 0.00 2.40
SRPT 140523P00019500 P 05/23/14 19.5 0.00 2.40
SRPT 140523P00020000 P 05/23/14 20.0 0.00 1.65
SRPT 140523P00020500 P 05/23/14 20.5 0.00 2.30
SRPT 140523P00021000 P 05/23/14 21.0 0.00 2.40
SRPT 140523P00021500 P 05/23/14 21.5 0.00 2.40
SRPT 140523P00022000 P 05/23/14 22.0 0.00 2.40
SRPT 140523P00022500 P 05/23/14 22.5 0.00 2.45
SRPT 140523P00023000 P 05/23/14 23.0 0.00 2.45
SRPT 140523P00023500 P 05/23/14 23.5 0.00 2.45
SRPT 140523P00024000 P 05/23/14 24.0 0.00 2.45
SRPT 140523P00024500 P 05/23/14 24.5 0.00 2.25
SRPT 140523P00025000 P 05/23/14 25.0 0.00 2.50
SRPT 140523P00025500 P 05/23/14 25.5 0.00 2.55
SRPT 140523P00026000 P 05/23/14 26.0 0.00 2.55
SRPT 140523P00026500 P 05/23/14 26.5 0.00 2.60
SRPT 140523P00027000 P 05/23/14 27.0 0.00 2.65
SRPT 140523P00027500 P 05/23/14 27.5 0.00 2.70
SRPT 140523P00028000 P 05/23/14 28.0 0.00 1.10
SRPT 140523P00028500 P 05/23/14 28.5 0.00 1.15
SRPT 140523P00029000 P 05/23/14 29.0 0.05 1.20
SRPT 140523P00029500 P 05/23/14 29.5 0.05 1.25
SRPT 140523P00030000 P 05/23/14 30.0 0.05 1.30
SRPT 140523P00030500 P 05/23/14 30.5 0.05 1.35
SRPT 140523P00031000 P 05/23/14 31.0 0.10 1.45
SRPT 140523P00031500 P 05/23/14 31.5 0.15 1.50
SRPT 140523P00032000 P 05/23/14 32.0 0.30 1.60
SRPT 140523P00032500 P 05/23/14 32.5 0.40 1.75
SRPT 140523P00033000 P 05/23/14 33.0 0.55 1.85
SRPT 140523P00034000 P 05/23/14 34.0 0.85 2.15
SRPT 140523P00035000 P 05/23/14 35.0 1.25 2.50
SRPT 140523P00035500 P 05/23/14 35.5 1.45 2.75
SRPT 140523P00036000 P 05/23/14 36.0 1.70 2.95
SRPT 140523P00036500 P 05/23/14 36.5 1.95 3.20
SRPT 140523P00037000 P 05/23/14 37.0 2.15 3.40
SRPT 140523P00037500 P 05/23/14 37.5 2.30 3.70
SRPT 140523P00038000 P 05/23/14 38.0 2.50 3.90
SRPT 140523P00038500 P 05/23/14 38.5 2.85 4.20
SRPT 140523P00039000 P 05/23/14 39.0 3.10 4.50
SRPT 140523P00039500 P 05/23/14 39.5 3.40 4.80
SRPT 140523P00040000 P 05/23/14 40.0 3.70 5.10
SRPT 140523P00040500 P 05/23/14 40.5 4.00 5.40
SRPT 140523P00041000 P 05/23/14 41.0 4.40 5.80
SRPT 140523P00041500 P 05/23/14 41.5 4.70 6.00
SRPT 140523P00042000 P 05/23/14 42.0 5.10 6.40
SRPT 140523P00042500 P 05/23/14 42.5 5.30 6.80
SRPT 140523P00043000 P 05/23/14 43.0 5.80 7.30
SRPT 140523P00043500 P 05/23/14 43.5 6.10 7.80
SRPT 140523P00044000 P 05/23/14 44.0 6.10 8.70
SRPT 140523P00044500 P 05/23/14 44.5 6.50 9.10
SRPT 140523P00045000 P 05/23/14 45.0 6.90 9.50
SRPT 140523P00045500 P 05/23/14 45.5 7.30 10.00
SRPT 140523P00046000 P 05/23/14 46.0 7.70 10.40
SRPT 140523P00046500 P 05/23/14 46.5 8.30 11.00
SRPT 140523P00047000 P 05/23/14 47.0 8.70 11.30
SRPT 140523P00047500 P 05/23/14 47.5 9.10 11.90
SRPT 140530C00018000 C 05/30/14 18.0 18.00 21.00
SRPT 140530C00018500 C 05/30/14 18.5 17.50 20.50
SRPT 140530C00019000 C 05/30/14 19.0 16.90 20.10
SRPT 140530C00019500 C 05/30/14 19.5 16.50 19.50
SRPT 140530C00020000 C 05/30/14 20.0 15.90 19.10
SRPT 140530C00020500 C 05/30/14 20.5 15.50 18.60
SRPT 140530C00021000 C 05/30/14 21.0 15.10 18.00
SRPT 140530C00021500 C 05/30/14 21.5 14.60 17.50
SRPT 140530C00022000 C 05/30/14 22.0 14.10 17.00
SRPT 140530C00022500 C 05/30/14 22.5 13.50 16.50
SRPT 140530C00023000 C 05/30/14 23.0 13.10 16.10
SRPT 140530C00023500 C 05/30/14 23.5 12.50 15.60
SRPT 140530C00024000 C 05/30/14 24.0 12.10 15.10
SRPT 140530C00024500 C 05/30/14 24.5 11.70 14.60
SRPT 140530C00025000 C 05/30/14 25.0 11.10 14.20
SRPT 140530C00025500 C 05/30/14 25.5 10.70 13.70
SRPT 140530C00026000 C 05/30/14 26.0 10.30 13.20
SRPT 140530C00026500 C 05/30/14 26.5 9.70 12.70
SRPT 140530C00027000 C 05/30/14 27.0 9.30 12.30
SRPT 140530C00027500 C 05/30/14 27.5 8.90 11.80
SRPT 140530C00028000 C 05/30/14 28.0 8.40 11.40
SRPT 140530C00028500 C 05/30/14 28.5 7.90 10.90
SRPT 140530C00029000 C 05/30/14 29.0 7.70 10.50
SRPT 140530C00029500 C 05/30/14 29.5 7.20 10.10
SRPT 140530C00030000 C 05/30/14 30.0 6.70 9.70
SRPT 140530C00030500 C 05/30/14 30.5 6.30 9.30
SRPT 140530C00031000 C 05/30/14 31.0 5.90 8.90
SRPT 140530C00031500 C 05/30/14 31.5 5.70 8.60
SRPT 140530C00032000 C 05/30/14 32.0 5.10 8.20
SRPT 140530C00032500 C 05/30/14 32.5 5.00 7.90
SRPT 140530C00033000 C 05/30/14 33.0 4.30 7.50
SRPT 140530C00034000 C 05/30/14 34.0 4.40 6.30
SRPT 140530C00035000 C 05/30/14 35.0 4.00 5.60
SRPT 140530C00035500 C 05/30/14 35.5 3.70 5.30
SRPT 140530C00036000 C 05/30/14 36.0 3.40 5.00
SRPT 140530C00036500 C 05/30/14 36.5 3.10 4.50
SRPT 140530C00037000 C 05/30/14 37.0 2.90 4.50
SRPT 140530C00037500 C 05/30/14 37.5 2.60 4.20
SRPT 140530C00038000 C 05/30/14 38.0 2.35 3.50
SRPT 140530C00038500 C 05/30/14 38.5 2.15 3.40
SRPT 140530C00039000 C 05/30/14 39.0 1.95 3.20
SRPT 140530C00039500 C 05/30/14 39.5 1.75 2.95
SRPT 140530C00040000 C 05/30/14 40.0 1.70 2.80
SRPT 140530C00040500 C 05/30/14 40.5 1.35 2.65
SRPT 140530C00041000 C 05/30/14 41.0 1.20 2.50
SRPT 140530C00041500 C 05/30/14 41.5 1.00 2.30
SRPT 140530C00042000 C 05/30/14 42.0 0.85 2.15
SRPT 140530C00042500 C 05/30/14 42.5 0.75 2.05
SRPT 140530C00043000 C 05/30/14 43.0 0.60 1.90
SRPT 140530C00043500 C 05/30/14 43.5 0.50 1.80
SRPT 140530C00044000 C 05/30/14 44.0 0.35 1.70
SRPT 140530C00044500 C 05/30/14 44.5 0.25 1.65
SRPT 140530C00045000 C 05/30/14 45.0 0.45 1.55
SRPT 140530C00045500 C 05/30/14 45.5 0.05 1.45
SRPT 140530C00046000 C 05/30/14 46.0 0.05 1.40
SRPT 140530C00046500 C 05/30/14 46.5 0.05 1.35
SRPT 140530C00047000 C 05/30/14 47.0 0.05 1.30
SRPT 140530C00047500 C 05/30/14 47.5 0.05 1.20
SRPT 140530P00018000 P 05/30/14 18.0 0.00 2.40
SRPT 140530P00018500 P 05/30/14 18.5 0.00 2.40
SRPT 140530P00019000 P 05/30/14 19.0 0.00 2.30
SRPT 140530P00019500 P 05/30/14 19.5 0.00 2.40
SRPT 140530P00020000 P 05/30/14 20.0 0.00 1.65
SRPT 140530P00020500 P 05/30/14 20.5 0.00 2.40
SRPT 140530P00021000 P 05/30/14 21.0 0.00 2.40
SRPT 140530P00021500 P 05/30/14 21.5 0.00 2.15
SRPT 140530P00022000 P 05/30/14 22.0 0.00 2.45
SRPT 140530P00022500 P 05/30/14 22.5 0.00 2.45
SRPT 140530P00023000 P 05/30/14 23.0 0.00 2.45
SRPT 140530P00023500 P 05/30/14 23.5 0.00 2.50
SRPT 140530P00024000 P 05/30/14 24.0 0.00 2.50
SRPT 140530P00024500 P 05/30/14 24.5 0.00 2.55
SRPT 140530P00025000 P 05/30/14 25.0 0.00 2.55
SRPT 140530P00025500 P 05/30/14 25.5 0.00 2.60
SRPT 140530P00026000 P 05/30/14 26.0 0.00 2.65
SRPT 140530P00026500 P 05/30/14 26.5 0.00 2.70
SRPT 140530P00027000 P 05/30/14 27.0 0.00 2.75
SRPT 140530P00027500 P 05/30/14 27.5 0.00 2.80
SRPT 140530P00028000 P 05/30/14 28.0 0.05 1.10
SRPT 140530P00028500 P 05/30/14 28.5 0.05 1.10
SRPT 140530P00029000 P 05/30/14 29.0 0.05 1.20
SRPT 140530P00029500 P 05/30/14 29.5 0.05 1.30
SRPT 140530P00030000 P 05/30/14 30.0 0.15 1.35
SRPT 140530P00030500 P 05/30/14 30.5 0.20 1.45
SRPT 140530P00031000 P 05/30/14 31.0 0.30 1.60
SRPT 140530P00031500 P 05/30/14 31.5 0.45 1.65
SRPT 140530P00032000 P 05/30/14 32.0 0.60 1.80
SRPT 140530P00032500 P 05/30/14 32.5 0.75 1.95
SRPT 140530P00033000 P 05/30/14 33.0 0.90 2.10
SRPT 140530P00034000 P 05/30/14 34.0 1.25 2.45
SRPT 140530P00035000 P 05/30/14 35.0 1.50 2.85
SRPT 140530P00035500 P 05/30/14 35.5 1.80 3.00
SRPT 140530P00036000 P 05/30/14 36.0 1.95 3.30
SRPT 140530P00036500 P 05/30/14 36.5 2.15 3.40
SRPT 140530P00037000 P 05/30/14 37.0 2.35 3.70
SRPT 140530P00037500 P 05/30/14 37.5 2.65 3.90
SRPT 140530P00038000 P 05/30/14 38.0 2.85 4.20
SRPT 140530P00038500 P 05/30/14 38.5 3.10 4.40
SRPT 140530P00039000 P 05/30/14 39.0 3.40 4.70
SRPT 140530P00039500 P 05/30/14 39.5 3.60 5.00
SRPT 140530P00040000 P 05/30/14 40.0 4.00 5.30
SRPT 140530P00040500 P 05/30/14 40.5 4.30 5.70
SRPT 140530P00041000 P 05/30/14 41.0 4.60 6.00
SRPT 140530P00041500 P 05/30/14 41.5 4.90 6.40
SRPT 140530P00042000 P 05/30/14 42.0 5.40 6.60
SRPT 140530P00042500 P 05/30/14 42.5 5.70 7.00
SRPT 140530P00043000 P 05/30/14 43.0 6.00 7.40
SRPT 140530P00043500 P 05/30/14 43.5 6.30 7.90
SRPT 140530P00044000 P 05/30/14 44.0 6.60 8.40
SRPT 140530P00044500 P 05/30/14 44.5 6.70 9.30
SRPT 140530P00045000 P 05/30/14 45.0 7.30 9.80
SRPT 140530P00045500 P 05/30/14 45.5 7.70 10.40
SRPT 140530P00046000 P 05/30/14 46.0 8.10 10.80
SRPT 140530P00046500 P 05/30/14 46.5 8.50 11.20
SRPT 140530P00047000 P 05/30/14 47.0 8.90 11.50
SRPT 140530P00047500 P 05/30/14 47.5 9.50 11.90
SRPT 140606C00029000 C 06/06/14 29.0 7.70 10.60
SRPT 140606C00030000 C 06/06/14 30.0 6.90 9.80
SRPT 140606C00031000 C 06/06/14 31.0 6.10 9.10
SRPT 140606C00031500 C 06/06/14 31.5 5.70 8.70
SRPT 140606C00032000 C 06/06/14 32.0 5.30 8.40
SRPT 140606C00032500 C 06/06/14 32.5 4.90 8.00
SRPT 140606C00033000 C 06/06/14 33.0 4.50 7.70
SRPT 140606C00033500 C 06/06/14 33.5 4.10 7.40
SRPT 140606C00034000 C 06/06/14 34.0 3.70 7.10
SRPT 140606C00034500 C 06/06/14 34.5 3.50 6.80
SRPT 140606C00035000 C 06/06/14 35.0 3.30 6.60
SRPT 140606C00035500 C 06/06/14 35.5 2.95 6.30
SRPT 140606C00036000 C 06/06/14 36.0 2.70 6.00
SRPT 140606C00036500 C 06/06/14 36.5 2.30 5.70
SRPT 140606C00037000 C 06/06/14 37.0 2.10 5.50
SRPT 140606C00037500 C 06/06/14 37.5 2.00 5.30
SRPT 140606C00038000 C 06/06/14 38.0 1.75 5.10
SRPT 140606C00038500 C 06/06/14 38.5 1.30 4.90
SRPT 140606C00039000 C 06/06/14 39.0 1.20 4.50
SRPT 140606C00039500 C 06/06/14 39.5 1.00 4.50
SRPT 140606C00040000 C 06/06/14 40.0 1.55 3.70
SRPT 140606C00040500 C 06/06/14 40.5 0.50 4.20
SRPT 140606C00041000 C 06/06/14 41.0 1.05 4.10
SRPT 140606C00041500 C 06/06/14 41.5 0.10 3.90
SRPT 140606C00042000 C 06/06/14 42.0 0.05 3.80
SRPT 140606C00042500 C 06/06/14 42.5 0.05 3.70
SRPT 140606C00043000 C 06/06/14 43.0 0.05 3.60
SRPT 140606C00043500 C 06/06/14 43.5 0.05 3.50
SRPT 140606C00044000 C 06/06/14 44.0 0.05 3.40
SRPT 140606C00044500 C 06/06/14 44.5 0.05 3.30
SRPT 140606C00045000 C 06/06/14 45.0 0.45 2.95
SRPT 140606C00045500 C 06/06/14 45.5 0.05 3.10
SRPT 140606C00046000 C 06/06/14 46.0 0.05 3.00
SRPT 140606C00046500 C 06/06/14 46.5 0.05 3.00
SRPT 140606C00047000 C 06/06/14 47.0 0.05 2.95
SRPT 140606C00047500 C 06/06/14 47.5 0.05 2.85
SRPT 140606P00029000 P 06/06/14 29.0 0.05 3.10
SRPT 140606P00030000 P 06/06/14 30.0 0.05 3.30
SRPT 140606P00031000 P 06/06/14 31.0 0.05 3.50
SRPT 140606P00031500 P 06/06/14 31.5 0.05 3.60
SRPT 140606P00032000 P 06/06/14 32.0 0.05 3.70
SRPT 140606P00032500 P 06/06/14 32.5 0.05 3.90
SRPT 140606P00033000 P 06/06/14 33.0 0.05 4.00
SRPT 140606P00033500 P 06/06/14 33.5 0.05 4.20
SRPT 140606P00034000 P 06/06/14 34.0 0.10 4.40
SRPT 140606P00034500 P 06/06/14 34.5 0.30 4.50
SRPT 140606P00035000 P 06/06/14 35.0 0.70 4.20
SRPT 140606P00035500 P 06/06/14 35.5 0.70 4.80
SRPT 140606P00036000 P 06/06/14 36.0 1.10 4.80
SRPT 140606P00036500 P 06/06/14 36.5 1.30 4.90
SRPT 140606P00037000 P 06/06/14 37.0 1.55 5.00
SRPT 140606P00037500 P 06/06/14 37.5 1.90 5.30
SRPT 140606P00038000 P 06/06/14 38.0 2.20 5.70
SRPT 140606P00038500 P 06/06/14 38.5 2.50 5.80
SRPT 140606P00039000 P 06/06/14 39.0 2.70 6.20
SRPT 140606P00039500 P 06/06/14 39.5 3.10 6.40
SRPT 140606P00040000 P 06/06/14 40.0 4.00 6.80
SRPT 140606P00040500 P 06/06/14 40.5 3.70 7.00
SRPT 140606P00041000 P 06/06/14 41.0 4.10 7.40
SRPT 140606P00041500 P 06/06/14 41.5 4.50 7.50
SRPT 140606P00042000 P 06/06/14 42.0 4.90 8.20
SRPT 140606P00042500 P 06/06/14 42.5 5.30 8.20
SRPT 140606P00043000 P 06/06/14 43.0 5.70 8.60
SRPT 140606P00043500 P 06/06/14 43.5 6.10 9.00
SRPT 140606P00044000 P 06/06/14 44.0 6.50 9.60
SRPT 140606P00044500 P 06/06/14 44.5 6.90 10.00
SRPT 140606P00045000 P 06/06/14 45.0 7.30 9.10
SRPT 140606P00045500 P 06/06/14 45.5 7.80 10.70
SRPT 140606P00046000 P 06/06/14 46.0 8.30 11.10
SRPT 140606P00046500 P 06/06/14 46.5 8.60 11.60
SRPT 140606P00047000 P 06/06/14 47.0 9.00 11.90
SRPT 140606P00047500 P 06/06/14 47.5 9.40 12.40
SRPT 140621C00016000 C 06/21/14 16.0 20.00 23.00
SRPT 140621C00017000 C 06/21/14 17.0 18.90 22.00
SRPT 140621C00018000 C 06/21/14 18.0 18.00 21.00
SRPT 140621C00019000 C 06/21/14 19.0 16.90 20.00
SRPT 140621C00020000 C 06/21/14 20.0 16.10 19.00
SRPT 140621C00021000 C 06/21/14 21.0 15.10 18.10
SRPT 140621C00022000 C 06/21/14 22.0 14.10 17.10
SRPT 140621C00023000 C 06/21/14 23.0 13.20 16.20
SRPT 140621C00024000 C 06/21/14 24.0 12.30 15.20
SRPT 140621C00025000 C 06/21/14 25.0 11.40 14.20
SRPT 140621C00026000 C 06/21/14 26.0 10.50 13.50
SRPT 140621C00027000 C 06/21/14 27.0 9.70 12.50
SRPT 140621C00028000 C 06/21/14 28.0 8.90 11.70
SRPT 140621C00029000 C 06/21/14 29.0 9.00 10.80
SRPT 140621C00030000 C 06/21/14 30.0 7.30 9.80
SRPT 140621C00031000 C 06/21/14 31.0 7.40 9.00
SRPT 140621C00032000 C 06/21/14 32.0 6.70 8.20
SRPT 140621C00033000 C 06/21/14 33.0 6.00 7.10
SRPT 140621C00034000 C 06/21/14 34.0 5.30 6.40
SRPT 140621C00035000 C 06/21/14 35.0 4.70 5.70
SRPT 140621C00036000 C 06/21/14 36.0 4.00 5.00
SRPT 140621C00037000 C 06/21/14 37.0 3.40 4.50
SRPT 140621C00038000 C 06/21/14 38.0 3.30 4.00
SRPT 140621C00039000 C 06/21/14 39.0 3.10 3.60
SRPT 140621C00040000 C 06/21/14 40.0 2.60 3.10
SRPT 140621C00041000 C 06/21/14 41.0 2.15 2.80
SRPT 140621C00042000 C 06/21/14 42.0 2.00 2.50
SRPT 140621C00043000 C 06/21/14 43.0 1.55 2.10
SRPT 140621C00044000 C 06/21/14 44.0 1.30 1.80
SRPT 140621C00045000 C 06/21/14 45.0 1.05 1.65
SRPT 140621C00046000 C 06/21/14 46.0 0.70 1.50
SRPT 140621C00047000 C 06/21/14 47.0 0.60 1.25
SRPT 140621C00048000 C 06/21/14 48.0 0.55 1.10
SRPT 140621C00049000 C 06/21/14 49.0 0.35 1.05
SRPT 140621C00050000 C 06/21/14 50.0 0.30 0.95
SRPT 140621C00055000 C 06/21/14 55.0 0.00 0.60
SRPT 140621P00016000 P 06/21/14 16.0 0.00 0.10
SRPT 140621P00017000 P 06/21/14 17.0 0.00 0.25
SRPT 140621P00018000 P 06/21/14 18.0 0.00 0.30
SRPT 140621P00019000 P 06/21/14 19.0 0.00 0.25
SRPT 140621P00020000 P 06/21/14 20.0 0.00 0.35
SRPT 140621P00021000 P 06/21/14 21.0 0.00 0.35
SRPT 140621P00022000 P 06/21/14 22.0 0.00 0.45
SRPT 140621P00023000 P 06/21/14 23.0 0.05 0.50
SRPT 140621P00024000 P 06/21/14 24.0 0.05 0.60
SRPT 140621P00025000 P 06/21/14 25.0 0.05 0.75
SRPT 140621P00026000 P 06/21/14 26.0 0.15 0.85
SRPT 140621P00027000 P 06/21/14 27.0 0.15 0.90
SRPT 140621P00028000 P 06/21/14 28.0 0.40 1.05
SRPT 140621P00029000 P 06/21/14 29.0 0.60 1.20
SRPT 140621P00030000 P 06/21/14 30.0 0.80 1.40
SRPT 140621P00031000 P 06/21/14 31.0 1.05 1.60
SRPT 140621P00032000 P 06/21/14 32.0 1.40 1.80
SRPT 140621P00033000 P 06/21/14 33.0 1.55 2.05
SRPT 140621P00034000 P 06/21/14 34.0 1.90 2.50
SRPT 140621P00035000 P 06/21/14 35.0 2.25 2.85
SRPT 140621P00036000 P 06/21/14 36.0 2.65 3.30
SRPT 140621P00037000 P 06/21/14 37.0 3.10 3.70
SRPT 140621P00038000 P 06/21/14 38.0 3.60 4.00
SRPT 140621P00039000 P 06/21/14 39.0 4.10 4.90
SRPT 140621P00040000 P 06/21/14 40.0 4.70 5.30
SRPT 140621P00041000 P 06/21/14 41.0 5.30 6.10
SRPT 140621P00042000 P 06/21/14 42.0 6.00 6.80
SRPT 140621P00043000 P 06/21/14 43.0 6.70 7.40
SRPT 140621P00044000 P 06/21/14 44.0 7.50 8.20
SRPT 140621P00045000 P 06/21/14 45.0 8.10 9.00
SRPT 140621P00046000 P 06/21/14 46.0 8.40 10.20
SRPT 140621P00047000 P 06/21/14 47.0 9.20 11.10
SRPT 140621P00048000 P 06/21/14 48.0 10.20 11.90
SRPT 140621P00049000 P 06/21/14 49.0 10.90 12.70
SRPT 140621P00050000 P 06/21/14 50.0 11.80 13.60
SRPT 140621P00055000 P 06/21/14 55.0 16.50 19.40
SRPT 140816C00010000 C 08/16/14 10.0 25.90 29.00
SRPT 140816C00011000 C 08/16/14 11.0 25.10 28.00
SRPT 140816C00012000 C 08/16/14 12.0 23.90 27.00
SRPT 140816C00013000 C 08/16/14 13.0 22.90 26.00
SRPT 140816C00014000 C 08/16/14 14.0 21.90 25.00
SRPT 140816C00015000 C 08/16/14 15.0 21.00 24.00
SRPT 140816C00016000 C 08/16/14 16.0 20.10 23.00
SRPT 140816C00017000 C 08/16/14 17.0 19.00 22.10
SRPT 140816C00018000 C 08/16/14 18.0 18.10 21.10
SRPT 140816C00019000 C 08/16/14 19.0 17.20 20.20
SRPT 140816C00020000 C 08/16/14 20.0 16.30 19.30
SRPT 140816C00021000 C 08/16/14 21.0 15.40 18.40
SRPT 140816C00022000 C 08/16/14 22.0 14.50 17.50
SRPT 140816C00023000 C 08/16/14 23.0 13.80 16.60
SRPT 140816C00024000 C 08/16/14 24.0 12.90 15.70
SRPT 140816C00025000 C 08/16/14 25.0 12.10 14.90
SRPT 140816C00026000 C 08/16/14 26.0 11.30 13.70
SRPT 140816C00027000 C 08/16/14 27.0 10.60 13.20
SRPT 140816C00028000 C 08/16/14 28.0 9.90 12.50
SRPT 140816C00029000 C 08/16/14 29.0 9.30 11.70
SRPT 140816C00030000 C 08/16/14 30.0 8.60 11.10
SRPT 140816C00031000 C 08/16/14 31.0 8.40 10.60
SRPT 140816C00032000 C 08/16/14 32.0 8.10 9.00
SRPT 140816C00033000 C 08/16/14 33.0 6.80 8.30
SRPT 140816C00034000 C 08/16/14 34.0 6.30 7.60
SRPT 140816C00035000 C 08/16/14 35.0 6.30 7.10
SRPT 140816C00036000 C 08/16/14 36.0 5.30 6.50
SRPT 140816C00037000 C 08/16/14 37.0 4.80 6.10
SRPT 140816C00038000 C 08/16/14 38.0 4.60 5.60
SRPT 140816C00039000 C 08/16/14 39.0 4.00 5.10
SRPT 140816C00040000 C 08/16/14 40.0 4.30 4.80
SRPT 140816C00041000 C 08/16/14 41.0 3.30 4.20
SRPT 140816C00042000 C 08/16/14 42.0 3.00 4.10
SRPT 140816C00043000 C 08/16/14 43.0 2.80 3.80
SRPT 140816C00044000 C 08/16/14 44.0 2.50 3.50
SRPT 140816C00045000 C 08/16/14 45.0 2.25 3.20
SRPT 140816C00046000 C 08/16/14 46.0 2.00 2.90
SRPT 140816C00047000 C 08/16/14 47.0 1.85 2.70
SRPT 140816C00048000 C 08/16/14 48.0 1.60 2.50
SRPT 140816C00049000 C 08/16/14 49.0 1.40 2.25
SRPT 140816C00050000 C 08/16/14 50.0 1.05 2.10
SRPT 140816C00055000 C 08/16/14 55.0 0.55 1.50
SRPT 140816P00010000 P 08/16/14 10.0 0.00 0.15
SRPT 140816P00011000 P 08/16/14 11.0 0.00 0.35
SRPT 140816P00012000 P 08/16/14 12.0 0.00 0.35
SRPT 140816P00013000 P 08/16/14 13.0 0.00 0.50
SRPT 140816P00014000 P 08/16/14 14.0 0.15 0.40
SRPT 140816P00015000 P 08/16/14 15.0 0.15 0.40
SRPT 140816P00016000 P 08/16/14 16.0 0.20 0.55
SRPT 140816P00017000 P 08/16/14 17.0 0.05 0.60
SRPT 140816P00018000 P 08/16/14 18.0 0.10 0.65
SRPT 140816P00019000 P 08/16/14 19.0 0.20 0.80
SRPT 140816P00020000 P 08/16/14 20.0 0.20 0.80
SRPT 140816P00021000 P 08/16/14 21.0 0.35 0.95
SRPT 140816P00022000 P 08/16/14 22.0 0.50 1.10
SRPT 140816P00023000 P 08/16/14 23.0 0.45 1.15
SRPT 140816P00024000 P 08/16/14 24.0 0.45 1.30
SRPT 140816P00025000 P 08/16/14 25.0 0.90 1.30
SRPT 140816P00026000 P 08/16/14 26.0 0.75 1.80
SRPT 140816P00027000 P 08/16/14 27.0 1.25 2.00
SRPT 140816P00028000 P 08/16/14 28.0 1.45 2.25
SRPT 140816P00029000 P 08/16/14 29.0 1.90 2.55
SRPT 140816P00030000 P 08/16/14 30.0 2.10 2.85
SRPT 140816P00031000 P 08/16/14 31.0 2.30 3.20
SRPT 140816P00032000 P 08/16/14 32.0 2.75 3.50
SRPT 140816P00033000 P 08/16/14 33.0 3.00 3.90
SRPT 140816P00034000 P 08/16/14 34.0 3.60 4.30
SRPT 140816P00035000 P 08/16/14 35.0 3.90 4.80
SRPT 140816P00036000 P 08/16/14 36.0 4.40 5.20
SRPT 140816P00037000 P 08/16/14 37.0 4.90 5.70
SRPT 140816P00038000 P 08/16/14 38.0 5.40 6.30
SRPT 140816P00039000 P 08/16/14 39.0 6.00 6.80
SRPT 140816P00040000 P 08/16/14 40.0 6.60 7.40
SRPT 140816P00041000 P 08/16/14 41.0 7.10 8.10
SRPT 140816P00042000 P 08/16/14 42.0 7.80 8.70
SRPT 140816P00043000 P 08/16/14 43.0 8.50 9.40
SRPT 140816P00044000 P 08/16/14 44.0 9.20 10.10
SRPT 140816P00045000 P 08/16/14 45.0 9.80 10.90
SRPT 140816P00046000 P 08/16/14 46.0 10.60 11.60
SRPT 140816P00047000 P 08/16/14 47.0 11.40 12.40
SRPT 140816P00048000 P 08/16/14 48.0 12.20 13.10
SRPT 140816P00049000 P 08/16/14 49.0 12.90 14.00
SRPT 140816P00050000 P 08/16/14 50.0 13.80 14.80
SRPT 140816P00055000 P 08/16/14 55.0 17.50 20.00
SRPT 141122C00013000 C 11/22/14 13.0 23.20 26.00
SRPT 141122C00014000 C 11/22/14 14.0 22.10 25.10
SRPT 141122C00015000 C 11/22/14 15.0 21.30 24.20
SRPT 141122C00016000 C 11/22/14 16.0 20.40 23.20
SRPT 141122C00017000 C 11/22/14 17.0 19.30 22.40
SRPT 141122C00018000 C 11/22/14 18.0 18.50 21.40
SRPT 141122C00019000 C 11/22/14 19.0 17.60 20.60
SRPT 141122C00020000 C 11/22/14 20.0 17.00 19.30
SRPT 141122C00021000 C 11/22/14 21.0 16.10 18.90
SRPT 141122C00022000 C 11/22/14 22.0 15.30 18.10
SRPT 141122C00023000 C 11/22/14 23.0 14.50 17.40
SRPT 141122C00024000 C 11/22/14 24.0 13.90 16.60
SRPT 141122C00025000 C 11/22/14 25.0 13.30 15.40
SRPT 141122C00026000 C 11/22/14 26.0 12.60 15.20
SRPT 141122C00027000 C 11/22/14 27.0 12.00 14.60
SRPT 141122C00028000 C 11/22/14 28.0 12.00 13.90
SRPT 141122C00029000 C 11/22/14 29.0 11.40 13.30
SRPT 141122C00030000 C 11/22/14 30.0 10.80 12.40
SRPT 141122C00031000 C 11/22/14 31.0 10.10 12.20
SRPT 141122C00032000 C 11/22/14 32.0 9.60 10.80
SRPT 141122C00033000 C 11/22/14 33.0 9.20 10.30
SRPT 141122C00034000 C 11/22/14 34.0 8.70 9.70
SRPT 141122C00035000 C 11/22/14 35.0 8.20 9.20
SRPT 141122C00036000 C 11/22/14 36.0 7.70 8.80
SRPT 141122C00037000 C 11/22/14 37.0 7.30 8.30
SRPT 141122C00038000 C 11/22/14 38.0 6.90 7.90
SRPT 141122C00039000 C 11/22/14 39.0 6.50 7.50
SRPT 141122C00040000 C 11/22/14 40.0 6.20 7.10
SRPT 141122C00041000 C 11/22/14 41.0 5.70 6.80
SRPT 141122C00042000 C 11/22/14 42.0 5.40 6.40
SRPT 141122C00043000 C 11/22/14 43.0 5.10 6.10
SRPT 141122C00044000 C 11/22/14 44.0 4.80 5.80
SRPT 141122C00045000 C 11/22/14 45.0 4.50 5.50
SRPT 141122C00046000 C 11/22/14 46.0 4.20 5.30
SRPT 141122C00047000 C 11/22/14 47.0 3.90 5.00
SRPT 141122C00048000 C 11/22/14 48.0 3.70 4.80
SRPT 141122C00049000 C 11/22/14 49.0 3.50 4.50
SRPT 141122C00050000 C 11/22/14 50.0 3.20 4.40
SRPT 141122C00055000 C 11/22/14 55.0 2.30 3.40
SRPT 141122P00013000 P 11/22/14 13.0 0.00 0.90
SRPT 141122P00014000 P 11/22/14 14.0 0.00 1.10
SRPT 141122P00015000 P 11/22/14 15.0 0.20 0.90
SRPT 141122P00016000 P 11/22/14 16.0 0.20 1.15
SRPT 141122P00017000 P 11/22/14 17.0 0.50 1.55
SRPT 141122P00018000 P 11/22/14 18.0 0.60 1.40
SRPT 141122P00019000 P 11/22/14 19.0 0.80 1.60
SRPT 141122P00020000 P 11/22/14 20.0 0.90 1.65
SRPT 141122P00021000 P 11/22/14 21.0 0.85 2.00
SRPT 141122P00022000 P 11/22/14 22.0 1.05 2.10
SRPT 141122P00023000 P 11/22/14 23.0 1.25 2.45
SRPT 141122P00024000 P 11/22/14 24.0 1.50 2.70
SRPT 141122P00025000 P 11/22/14 25.0 1.80 2.95
SRPT 141122P00026000 P 11/22/14 26.0 2.10 3.30
SRPT 141122P00027000 P 11/22/14 27.0 2.60 3.60
SRPT 141122P00028000 P 11/22/14 28.0 2.80 4.00
SRPT 141122P00029000 P 11/22/14 29.0 3.30 4.20
SRPT 141122P00030000 P 11/22/14 30.0 3.80 4.50
SRPT 141122P00031000 P 11/22/14 31.0 4.10 5.10
SRPT 141122P00032000 P 11/22/14 32.0 4.60 5.50
SRPT 141122P00033000 P 11/22/14 33.0 5.10 6.10
SRPT 141122P00034000 P 11/22/14 34.0 5.50 6.60
SRPT 141122P00035000 P 11/22/14 35.0 6.00 7.10
SRPT 141122P00036000 P 11/22/14 36.0 6.60 7.60
SRPT 141122P00037000 P 11/22/14 37.0 7.20 8.20
SRPT 141122P00038000 P 11/22/14 38.0 7.70 8.80
SRPT 141122P00039000 P 11/22/14 39.0 8.40 9.40
SRPT 141122P00040000 P 11/22/14 40.0 9.00 10.00
SRPT 141122P00041000 P 11/22/14 41.0 9.60 10.60
SRPT 141122P00042000 P 11/22/14 42.0 10.30 11.30
SRPT 141122P00043000 P 11/22/14 43.0 11.00 12.00
SRPT 141122P00044000 P 11/22/14 44.0 11.70 12.70
SRPT 141122P00045000 P 11/22/14 45.0 12.40 13.40
SRPT 141122P00046000 P 11/22/14 46.0 13.20 14.10
SRPT 141122P00047000 P 11/22/14 47.0 13.90 14.80
SRPT 141122P00048000 P 11/22/14 48.0 14.70 15.60
SRPT 141122P00049000 P 11/22/14 49.0 15.40 16.30
SRPT 141122P00050000 P 11/22/14 50.0 16.20 17.10
SRPT 141122P00055000 P 11/22/14 55.0 20.20 21.20
SRPT 150117C00003000 C 01/17/15 3.0 32.90 36.00
SRPT 150117C00005000 C 01/17/15 5.0 30.90 34.20
SRPT 150117C00008000 C 01/17/15 8.0 27.90 31.10
SRPT 150117C00010000 C 01/17/15 10.0 26.10 29.00
SRPT 150117C00011000 C 01/17/15 11.0 24.90 28.20
SRPT 150117C00012000 C 01/17/15 12.0 24.10 27.20
SRPT 150117C00013000 C 01/17/15 13.0 23.10 26.10
SRPT 150117C00015000 C 01/17/15 15.0 22.30 24.00
SRPT 150117C00018000 C 01/17/15 18.0 18.80 21.70
SRPT 150117C00019000 C 01/17/15 19.0 18.40 20.70
SRPT 150117C00020000 C 01/17/15 20.0 18.60 19.70
SRPT 150117C00021000 C 01/17/15 21.0 16.50 19.20
SRPT 150117C00023000 C 01/17/15 23.0 15.20 17.50
SRPT 150117C00024000 C 01/17/15 24.0 14.50 16.80
SRPT 150117C00025000 C 01/17/15 25.0 14.60 16.10
SRPT 150117C00026000 C 01/17/15 26.0 13.50 15.40
SRPT 150117C00027000 C 01/17/15 27.0 12.80 14.80
SRPT 150117C00028000 C 01/17/15 28.0 11.90 14.30
SRPT 150117C00029000 C 01/17/15 29.0 11.60 13.80
SRPT 150117C00030000 C 01/17/15 30.0 11.30 12.90
SRPT 150117C00031000 C 01/17/15 31.0 11.20 12.30
SRPT 150117C00032000 C 01/17/15 32.0 10.70 11.80
SRPT 150117C00033000 C 01/17/15 33.0 10.20 11.20
SRPT 150117C00034000 C 01/17/15 34.0 9.70 10.70
SRPT 150117C00035000 C 01/17/15 35.0 9.30 10.30
SRPT 150117C00036000 C 01/17/15 36.0 8.80 9.80
SRPT 150117C00037000 C 01/17/15 37.0 8.40 9.40
SRPT 150117C00038000 C 01/17/15 38.0 7.90 8.90
SRPT 150117C00039000 C 01/17/15 39.0 7.60 8.50
SRPT 150117C00040000 C 01/17/15 40.0 7.20 8.10
SRPT 150117C00041000 C 01/17/15 41.0 6.90 7.70
SRPT 150117C00042000 C 01/17/15 42.0 6.40 7.40
SRPT 150117C00043000 C 01/17/15 43.0 6.20 7.00
SRPT 150117C00044000 C 01/17/15 44.0 5.90 6.70
SRPT 150117C00045000 C 01/17/15 45.0 5.60 6.40
SRPT 150117C00046000 C 01/17/15 46.0 5.30 6.10
SRPT 150117C00047000 C 01/17/15 47.0 5.00 5.80
SRPT 150117C00048000 C 01/17/15 48.0 4.70 5.60
SRPT 150117C00049000 C 01/17/15 49.0 4.40 5.30
SRPT 150117C00050000 C 01/17/15 50.0 4.50 4.90
SRPT 150117C00055000 C 01/17/15 55.0 3.10 3.70
SRPT 150117C00060000 C 01/17/15 60.0 2.25 3.10
SRPT 150117C00065000 C 01/17/15 65.0 1.55 2.40
SRPT 150117C00070000 C 01/17/15 70.0 1.40 1.90
SRPT 150117C00075000 C 01/17/15 75.0 0.60 1.25
SRPT 150117C00080000 C 01/17/15 80.0 0.35 1.00
SRPT 150117P00003000 P 01/17/15 3.0 0.00 0.50
SRPT 150117P00005000 P 01/17/15 5.0 0.00 0.15
SRPT 150117P00008000 P 01/17/15 8.0 0.00 0.50
SRPT 150117P00010000 P 01/17/15 10.0 0.05 0.65
SRPT 150117P00011000 P 01/17/15 11.0 0.00 4.80
SRPT 150117P00012000 P 01/17/15 12.0 0.00 2.35
SRPT 150117P00013000 P 01/17/15 13.0 0.35 1.00
SRPT 150117P00015000 P 01/17/15 15.0 0.70 1.10
SRPT 150117P00018000 P 01/17/15 18.0 1.30 1.80
SRPT 150117P00019000 P 01/17/15 19.0 1.35 2.05
SRPT 150117P00020000 P 01/17/15 20.0 1.65 2.25
SRPT 150117P00021000 P 01/17/15 21.0 1.80 2.55
SRPT 150117P00023000 P 01/17/15 23.0 2.65 3.20
SRPT 150117P00024000 P 01/17/15 24.0 2.65 3.50
SRPT 150117P00025000 P 01/17/15 25.0 3.10 3.90
SRPT 150117P00026000 P 01/17/15 26.0 3.30 4.40
SRPT 150117P00027000 P 01/17/15 27.0 3.70 4.70
SRPT 150117P00028000 P 01/17/15 28.0 4.10 5.10
SRPT 150117P00029000 P 01/17/15 29.0 4.50 5.40
SRPT 150117P00030000 P 01/17/15 30.0 4.90 5.50
SRPT 150117P00031000 P 01/17/15 31.0 5.40 6.40
SRPT 150117P00032000 P 01/17/15 32.0 5.90 6.80
SRPT 150117P00033000 P 01/17/15 33.0 6.40 7.40
SRPT 150117P00034000 P 01/17/15 34.0 6.90 7.90
SRPT 150117P00035000 P 01/17/15 35.0 7.40 8.40
SRPT 150117P00036000 P 01/17/15 36.0 8.00 8.90
SRPT 150117P00037000 P 01/17/15 37.0 8.50 9.50
SRPT 150117P00038000 P 01/17/15 38.0 9.10 10.10
SRPT 150117P00039000 P 01/17/15 39.0 9.70 10.70
SRPT 150117P00040000 P 01/17/15 40.0 10.40 10.90
SRPT 150117P00041000 P 01/17/15 41.0 10.90 11.90
SRPT 150117P00042000 P 01/17/15 42.0 11.50 12.60
SRPT 150117P00043000 P 01/17/15 43.0 12.20 13.20
SRPT 150117P00044000 P 01/17/15 44.0 12.90 13.90
SRPT 150117P00045000 P 01/17/15 45.0 13.60 14.60
SRPT 150117P00046000 P 01/17/15 46.0 14.30 15.30
SRPT 150117P00047000 P 01/17/15 47.0 14.90 15.90
SRPT 150117P00048000 P 01/17/15 48.0 15.70 16.70
SRPT 150117P00049000 P 01/17/15 49.0 16.40 17.40
SRPT 150117P00050000 P 01/17/15 50.0 17.10 18.10
SRPT 150117P00055000 P 01/17/15 55.0 20.90 22.00
SRPT 150117P00060000 P 01/17/15 60.0 25.10 26.20
SRPT 150117P00065000 P 01/17/15 65.0 29.60 30.50
SRPT 150117P00070000 P 01/17/15 70.0 33.30 35.70
SRPT 150117P00075000 P 01/17/15 75.0 38.00 40.60
SRPT 150117P00080000 P 01/17/15 80.0 42.50 45.50
SRPT 160115C00010000 C 01/15/16 10.0 26.70 30.20
SRPT 160115C00011000 C 01/15/16 11.0 25.90 29.40
SRPT 160115C00012000 C 01/15/16 12.0 25.30 28.70
SRPT 160115C00013000 C 01/15/16 13.0 24.50 27.90
SRPT 160115C00014000 C 01/15/16 14.0 23.90 27.20
SRPT 160115C00015000 C 01/15/16 15.0 23.30 26.50
SRPT 160115C00016000 C 01/15/16 16.0 22.70 25.90
SRPT 160115C00017000 C 01/15/16 17.0 22.10 25.10
SRPT 160115C00018000 C 01/15/16 18.0 21.50 24.70
SRPT 160115C00019000 C 01/15/16 19.0 20.90 24.10
SRPT 160115C00020000 C 01/15/16 20.0 20.30 23.40
SRPT 160115C00021000 C 01/15/16 21.0 19.90 23.00
SRPT 160115C00022000 C 01/15/16 22.0 19.30 22.60
SRPT 160115C00023000 C 01/15/16 23.0 18.90 21.90
SRPT 160115C00024000 C 01/15/16 24.0 18.30 21.70
SRPT 160115C00025000 C 01/15/16 25.0 17.90 20.80
SRPT 160115C00028000 C 01/15/16 28.0 16.50 19.70
SRPT 160115C00030000 C 01/15/16 30.0 15.90 18.80
SRPT 160115C00033000 C 01/15/16 33.0 14.50 17.60
SRPT 160115C00035000 C 01/15/16 35.0 13.90 17.00
SRPT 160115C00038000 C 01/15/16 38.0 14.20 16.00
SRPT 160115C00040000 C 01/15/16 40.0 14.00 14.80
SRPT 160115C00043000 C 01/15/16 43.0 11.50 14.40
SRPT 160115C00045000 C 01/15/16 45.0 11.40 13.80
SRPT 160115C00047000 C 01/15/16 47.0 11.50 13.40
SRPT 160115C00050000 C 01/15/16 50.0 10.70 11.60
SRPT 160115C00055000 C 01/15/16 55.0 9.50 11.40
SRPT 160115C00060000 C 01/15/16 60.0 7.90 10.00
SRPT 160115C00065000 C 01/15/16 65.0 6.70 9.70
SRPT 160115C00070000 C 01/15/16 70.0 6.80 8.20
SRPT 160115P00010000 P 01/15/16 10.0 1.20 3.00
SRPT 160115P00011000 P 01/15/16 11.0 0.05 4.80
SRPT 160115P00012000 P 01/15/16 12.0 0.10 3.40
SRPT 160115P00013000 P 01/15/16 13.0 0.50 4.90
SRPT 160115P00014000 P 01/15/16 14.0 0.90 5.10
SRPT 160115P00015000 P 01/15/16 15.0 3.50 5.10
SRPT 160115P00016000 P 01/15/16 16.0 1.70 5.90
SRPT 160115P00017000 P 01/15/16 17.0 2.85 5.90
SRPT 160115P00018000 P 01/15/16 18.0 2.70 6.30
SRPT 160115P00019000 P 01/15/16 19.0 3.10 6.90
SRPT 160115P00020000 P 01/15/16 20.0 4.00 7.10
SRPT 160115P00021000 P 01/15/16 21.0 4.10 7.90
SRPT 160115P00022000 P 01/15/16 22.0 4.70 8.50
SRPT 160115P00023000 P 01/15/16 23.0 5.50 7.80
SRPT 160115P00024000 P 01/15/16 24.0 5.50 8.00
SRPT 160115P00025000 P 01/15/16 25.0 6.60 9.50
SRPT 160115P00028000 P 01/15/16 28.0 8.30 11.30
SRPT 160115P00030000 P 01/15/16 30.0 9.50 12.50
SRPT 160115P00033000 P 01/15/16 33.0 11.40 14.40
SRPT 160115P00035000 P 01/15/16 35.0 12.70 15.70
SRPT 160115P00038000 P 01/15/16 38.0 14.70 17.70
SRPT 160115P00040000 P 01/15/16 40.0 16.00 19.00
SRPT 160115P00043000 P 01/15/16 43.0 18.20 21.10
SRPT 160115P00045000 P 01/15/16 45.0 19.60 22.50
SRPT 160115P00047000 P 01/15/16 47.0 21.10 24.00
SRPT 160115P00050000 P 01/15/16 50.0 23.30 26.20
SRPT 160115P00055000 P 01/15/16 55.0 27.10 30.10
SRPT 160115P00060000 P 01/15/16 60.0 31.10 34.10
SRPT 160115P00065000 P 01/15/16 65.0 35.10 38.10
SRPT 160115P00070000 P 01/15/16 70.0 39.40 42.30

OPRA data is delayed 15 minutes.