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 Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRPT 150130C00004000 C 01/30/15 4.0 7.00 9.20
SRPT 150130C00004500 C 01/30/15 4.5 6.50 8.70
SRPT 150130C00005000 C 01/30/15 5.0 6.00 8.20
SRPT 150130C00005500 C 01/30/15 5.5 5.50 7.70
SRPT 150130C00006000 C 01/30/15 6.0 5.00 7.20
SRPT 150130C00006500 C 01/30/15 6.5 3.40 7.90
SRPT 150130C00007000 C 01/30/15 7.0 4.10 6.10
SRPT 150130C00007500 C 01/30/15 7.5 2.50 6.90
SRPT 150130C00008000 C 01/30/15 8.0 3.10 5.10
SRPT 150130C00008500 C 01/30/15 8.5 2.65 4.60
SRPT 150130C00009000 C 01/30/15 9.0 2.15 4.10
SRPT 150130C00009500 C 01/30/15 9.5 1.10 4.20
SRPT 150130C00010000 C 01/30/15 10.0 0.25 3.50
SRPT 150130C00010500 C 01/30/15 10.5 0.35 3.10
SRPT 150130C00011000 C 01/30/15 11.0 0.10 2.05
SRPT 150130C00011500 C 01/30/15 11.5 0.20 1.65
SRPT 150130C00012000 C 01/30/15 12.0 0.40 0.95
SRPT 150130C00012500 C 01/30/15 12.5 0.30 0.60
SRPT 150130C00013000 C 01/30/15 13.0 0.05 0.35
SRPT 150130C00013500 C 01/30/15 13.5 0.00 0.50
SRPT 150130C00014000 C 01/30/15 14.0 0.00 0.25
SRPT 150130C00014500 C 01/30/15 14.5 0.00 0.50
SRPT 150130C00015000 C 01/30/15 15.0 0.00 0.50
SRPT 150130C00015500 C 01/30/15 15.5 0.00 0.50
SRPT 150130C00016000 C 01/30/15 16.0 0.00 0.50
SRPT 150130C00016500 C 01/30/15 16.5 0.00 0.50
SRPT 150130C00017000 C 01/30/15 17.0 0.00 0.50
SRPT 150130C00017500 C 01/30/15 17.5 0.00 0.50
SRPT 150130C00018000 C 01/30/15 18.0 0.00 0.50
SRPT 150130C00018500 C 01/30/15 18.5 0.00 0.50
SRPT 150130C00019000 C 01/30/15 19.0 0.00 0.50
SRPT 150130C00019500 C 01/30/15 19.5 0.00 0.50
SRPT 150130C00020000 C 01/30/15 20.0 0.00 0.50
SRPT 150130C00020500 C 01/30/15 20.5 0.00 0.45
SRPT 150130C00021000 C 01/30/15 21.0 0.00 0.45
SRPT 150130C00021500 C 01/30/15 21.5 0.00 0.40
SRPT 150130C00022000 C 01/30/15 22.0 0.00 0.35
SRPT 150130C00022500 C 01/30/15 22.5 0.00 0.30
SRPT 150130C00023000 C 01/30/15 23.0 0.00 0.25
SRPT 150130C00023500 C 01/30/15 23.5 0.00 0.25
SRPT 150130C00024000 C 01/30/15 24.0 0.00 0.25
SRPT 150130C00024500 C 01/30/15 24.5 0.00 0.20
SRPT 150130C00025000 C 01/30/15 25.0 0.00 0.15
SRPT 150130P00004000 P 01/30/15 4.0 0.00 0.15
SRPT 150130P00004500 P 01/30/15 4.5 0.00 0.15
SRPT 150130P00005000 P 01/30/15 5.0 0.00 0.15
SRPT 150130P00005500 P 01/30/15 5.5 0.00 0.15
SRPT 150130P00006000 P 01/30/15 6.0 0.00 0.15
SRPT 150130P00006500 P 01/30/15 6.5 0.00 0.15
SRPT 150130P00007000 P 01/30/15 7.0 0.00 0.20
SRPT 150130P00007500 P 01/30/15 7.5 0.00 0.30
SRPT 150130P00008000 P 01/30/15 8.0 0.00 0.35
SRPT 150130P00008500 P 01/30/15 8.5 0.00 0.45
SRPT 150130P00009000 P 01/30/15 9.0 0.00 0.50
SRPT 150130P00009500 P 01/30/15 9.5 0.00 0.50
SRPT 150130P00010000 P 01/30/15 10.0 0.00 0.50
SRPT 150130P00010500 P 01/30/15 10.5 0.00 0.50
SRPT 150130P00011000 P 01/30/15 11.0 0.00 0.25
SRPT 150130P00011500 P 01/30/15 11.5 0.10 0.60
SRPT 150130P00012000 P 01/30/15 12.0 0.35 0.70
SRPT 150130P00012500 P 01/30/15 12.5 0.15 1.10
SRPT 150130P00013000 P 01/30/15 13.0 0.40 1.60
SRPT 150130P00013500 P 01/30/15 13.5 0.75 2.75
SRPT 150130P00014000 P 01/30/15 14.0 0.05 4.00
SRPT 150130P00014500 P 01/30/15 14.5 0.70 4.40
SRPT 150130P00015000 P 01/30/15 15.0 1.20 4.90
SRPT 150130P00015500 P 01/30/15 15.5 1.65 5.40
SRPT 150130P00016000 P 01/30/15 16.0 2.05 5.90
SRPT 150130P00016500 P 01/30/15 16.5 2.50 6.40
SRPT 150130P00017000 P 01/30/15 17.0 3.00 6.90
SRPT 150130P00017500 P 01/30/15 17.5 3.80 7.20
SRPT 150130P00018000 P 01/30/15 18.0 3.70 7.60
SRPT 150130P00018500 P 01/30/15 18.5 4.20 8.10
SRPT 150130P00019000 P 01/30/15 19.0 4.70 8.60
SRPT 150130P00019500 P 01/30/15 19.5 5.20 9.10
SRPT 150130P00020000 P 01/30/15 20.0 5.70 10.20
SRPT 150130P00020500 P 01/30/15 20.5 6.20 10.50
SRPT 150130P00021000 P 01/30/15 21.0 6.70 11.10
SRPT 150130P00021500 P 01/30/15 21.5 7.10 11.60
SRPT 150130P00022000 P 01/30/15 22.0 7.60 12.10
SRPT 150130P00022500 P 01/30/15 22.5 8.10 12.60
SRPT 150130P00023000 P 01/30/15 23.0 8.60 13.10
SRPT 150130P00023500 P 01/30/15 23.5 9.10 13.60
SRPT 150130P00024000 P 01/30/15 24.0 9.60 14.10
SRPT 150130P00024500 P 01/30/15 24.5 10.10 14.60
SRPT 150130P00025000 P 01/30/15 25.0 10.60 15.10
SRPT 150206C00006000 C 02/06/15 6.0 4.00 8.50
SRPT 150206C00006500 C 02/06/15 6.5 3.50 8.00
SRPT 150206C00007000 C 02/06/15 7.0 2.90 7.40
SRPT 150206C00007500 C 02/06/15 7.5 2.40 6.90
SRPT 150206C00008000 C 02/06/15 8.0 1.90 6.40
SRPT 150206C00008500 C 02/06/15 8.5 1.70 5.60
SRPT 150206C00009000 C 02/06/15 9.0 1.40 5.40
SRPT 150206C00009500 C 02/06/15 9.5 0.90 4.70
SRPT 150206C00010000 C 02/06/15 10.0 0.10 3.90
SRPT 150206C00010500 C 02/06/15 10.5 0.20 3.80
SRPT 150206C00011000 C 02/06/15 11.0 0.05 2.20
SRPT 150206C00011500 C 02/06/15 11.5 0.50 1.70
SRPT 150206C00012000 C 02/06/15 12.0 0.40 1.25
SRPT 150206C00012500 C 02/06/15 12.5 0.35 0.95
SRPT 150206C00013000 C 02/06/15 13.0 0.25 0.75
SRPT 150206C00013500 C 02/06/15 13.5 0.15 0.65
SRPT 150206C00014000 C 02/06/15 14.0 0.05 0.55
SRPT 150206C00014500 C 02/06/15 14.5 0.00 0.50
SRPT 150206C00015000 C 02/06/15 15.0 0.00 0.50
SRPT 150206C00015500 C 02/06/15 15.5 0.00 0.50
SRPT 150206C00016000 C 02/06/15 16.0 0.00 0.50
SRPT 150206C00016500 C 02/06/15 16.5 0.00 0.50
SRPT 150206C00017000 C 02/06/15 17.0 0.00 0.50
SRPT 150206C00017500 C 02/06/15 17.5 0.00 0.50
SRPT 150206C00018000 C 02/06/15 18.0 0.00 0.50
SRPT 150206C00018500 C 02/06/15 18.5 0.00 0.50
SRPT 150206C00019000 C 02/06/15 19.0 0.00 0.50
SRPT 150206C00019500 C 02/06/15 19.5 0.00 0.50
SRPT 150206C00020000 C 02/06/15 20.0 0.00 0.50
SRPT 150206C00020500 C 02/06/15 20.5 0.00 0.50
SRPT 150206C00021000 C 02/06/15 21.0 0.00 0.50
SRPT 150206C00021500 C 02/06/15 21.5 0.00 0.50
SRPT 150206C00022000 C 02/06/15 22.0 0.00 0.50
SRPT 150206C00022500 C 02/06/15 22.5 0.00 0.50
SRPT 150206C00023000 C 02/06/15 23.0 0.00 0.50
SRPT 150206C00023500 C 02/06/15 23.5 0.00 0.50
SRPT 150206C00024000 C 02/06/15 24.0 0.00 0.50
SRPT 150206C00024500 C 02/06/15 24.5 0.00 0.50
SRPT 150206C00025000 C 02/06/15 25.0 0.00 0.50
SRPT 150206P00006000 P 02/06/15 6.0 0.00 0.25
SRPT 150206P00006500 P 02/06/15 6.5 0.00 0.30
SRPT 150206P00007000 P 02/06/15 7.0 0.00 0.35
SRPT 150206P00007500 P 02/06/15 7.5 0.00 0.40
SRPT 150206P00008000 P 02/06/15 8.0 0.00 0.45
SRPT 150206P00008500 P 02/06/15 8.5 0.00 0.50
SRPT 150206P00009000 P 02/06/15 9.0 0.00 0.50
SRPT 150206P00009500 P 02/06/15 9.5 0.00 0.50
SRPT 150206P00010000 P 02/06/15 10.0 0.00 0.50
SRPT 150206P00010500 P 02/06/15 10.5 0.00 0.50
SRPT 150206P00011000 P 02/06/15 11.0 0.10 0.70
SRPT 150206P00011500 P 02/06/15 11.5 0.30 0.85
SRPT 150206P00012000 P 02/06/15 12.0 0.15 1.05
SRPT 150206P00012500 P 02/06/15 12.5 0.45 1.35
SRPT 150206P00013000 P 02/06/15 13.0 0.60 2.10
SRPT 150206P00013500 P 02/06/15 13.5 0.10 3.80
SRPT 150206P00014000 P 02/06/15 14.0 0.50 4.10
SRPT 150206P00014500 P 02/06/15 14.5 0.95 4.50
SRPT 150206P00015000 P 02/06/15 15.0 1.30 4.90
SRPT 150206P00015500 P 02/06/15 15.5 1.80 5.50
SRPT 150206P00016000 P 02/06/15 16.0 2.10 6.20
SRPT 150206P00016500 P 02/06/15 16.5 2.65 6.50
SRPT 150206P00017000 P 02/06/15 17.0 3.10 7.00
SRPT 150206P00017500 P 02/06/15 17.5 3.60 7.50
SRPT 150206P00018000 P 02/06/15 18.0 4.10 8.00
SRPT 150206P00018500 P 02/06/15 18.5 4.70 8.50
SRPT 150206P00019000 P 02/06/15 19.0 5.00 9.00
SRPT 150206P00019500 P 02/06/15 19.5 5.60 9.60
SRPT 150206P00020000 P 02/06/15 20.0 6.00 10.00
SRPT 150206P00020500 P 02/06/15 20.5 6.20 10.60
SRPT 150206P00021000 P 02/06/15 21.0 6.70 11.10
SRPT 150206P00021500 P 02/06/15 21.5 7.20 11.50
SRPT 150206P00022000 P 02/06/15 22.0 7.60 12.10
SRPT 150206P00022500 P 02/06/15 22.5 8.10 12.60
SRPT 150206P00023000 P 02/06/15 23.0 8.60 13.00
SRPT 150206P00023500 P 02/06/15 23.5 9.10 13.60
SRPT 150206P00024000 P 02/06/15 24.0 9.60 14.10
SRPT 150206P00024500 P 02/06/15 24.5 10.10 14.60
SRPT 150206P00025000 P 02/06/15 25.0 10.60 15.10
SRPT 150213C00006000 C 02/13/15 6.0 4.00 8.50
SRPT 150213C00007000 C 02/13/15 7.0 2.90 7.40
SRPT 150213C00007500 C 02/13/15 7.5 2.40 6.90
SRPT 150213C00008000 C 02/13/15 8.0 2.10 6.40
SRPT 150213C00008500 C 02/13/15 8.5 1.75 5.60
SRPT 150213C00009000 C 02/13/15 9.0 1.35 5.10
SRPT 150213C00009500 C 02/13/15 9.5 1.00 4.70
SRPT 150213C00010000 C 02/13/15 10.0 0.10 3.90
SRPT 150213C00010500 C 02/13/15 10.5 0.05 4.00
SRPT 150213C00011000 C 02/13/15 11.0 0.05 3.80
SRPT 150213C00011500 C 02/13/15 11.5 0.65 2.10
SRPT 150213C00012000 C 02/13/15 12.0 0.60 1.35
SRPT 150213C00012500 C 02/13/15 12.5 0.45 1.15
SRPT 150213C00013000 C 02/13/15 13.0 0.35 0.90
SRPT 150213C00013500 C 02/13/15 13.5 0.15 0.80
SRPT 150213C00014000 C 02/13/15 14.0 0.15 0.60
SRPT 150213C00014500 C 02/13/15 14.5 0.05 0.55
SRPT 150213C00015000 C 02/13/15 15.0 0.00 0.60
SRPT 150213C00015500 C 02/13/15 15.5 0.00 0.50
SRPT 150213C00016000 C 02/13/15 16.0 0.00 0.50
SRPT 150213C00016500 C 02/13/15 16.5 0.00 0.50
SRPT 150213C00017000 C 02/13/15 17.0 0.00 0.50
SRPT 150213C00017500 C 02/13/15 17.5 0.00 0.50
SRPT 150213C00018000 C 02/13/15 18.0 0.00 0.50
SRPT 150213C00018500 C 02/13/15 18.5 0.00 0.50
SRPT 150213C00019000 C 02/13/15 19.0 0.00 0.50
SRPT 150213C00019500 C 02/13/15 19.5 0.00 0.50
SRPT 150213C00020000 C 02/13/15 20.0 0.00 0.50
SRPT 150213C00020500 C 02/13/15 20.5 0.00 0.50
SRPT 150213C00021000 C 02/13/15 21.0 0.00 0.50
SRPT 150213C00021500 C 02/13/15 21.5 0.00 0.50
SRPT 150213C00022000 C 02/13/15 22.0 0.00 0.50
SRPT 150213C00022500 C 02/13/15 22.5 0.00 0.50
SRPT 150213C00023000 C 02/13/15 23.0 0.00 0.50
SRPT 150213C00023500 C 02/13/15 23.5 0.00 0.50
SRPT 150213C00024000 C 02/13/15 24.0 0.00 0.50
SRPT 150213C00024500 C 02/13/15 24.5 0.00 0.50
SRPT 150213C00025000 C 02/13/15 25.0 0.00 0.50
SRPT 150213P00006000 P 02/13/15 6.0 0.00 0.35
SRPT 150213P00007000 P 02/13/15 7.0 0.00 0.45
SRPT 150213P00007500 P 02/13/15 7.5 0.00 0.50
SRPT 150213P00008000 P 02/13/15 8.0 0.00 0.50
SRPT 150213P00008500 P 02/13/15 8.5 0.00 0.50
SRPT 150213P00009000 P 02/13/15 9.0 0.00 0.50
SRPT 150213P00009500 P 02/13/15 9.5 0.00 0.50
SRPT 150213P00010000 P 02/13/15 10.0 0.00 0.50
SRPT 150213P00010500 P 02/13/15 10.5 0.10 0.60
SRPT 150213P00011000 P 02/13/15 11.0 0.25 1.30
SRPT 150213P00011500 P 02/13/15 11.5 0.45 1.05
SRPT 150213P00012000 P 02/13/15 12.0 0.40 1.30
SRPT 150213P00012500 P 02/13/15 12.5 0.75 1.80
SRPT 150213P00013000 P 02/13/15 13.0 0.80 2.35
SRPT 150213P00013500 P 02/13/15 13.5 0.05 3.80
SRPT 150213P00014000 P 02/13/15 14.0 0.05 2.80
SRPT 150213P00014500 P 02/13/15 14.5 1.15 4.50
SRPT 150213P00015000 P 02/13/15 15.0 1.50 5.00
SRPT 150213P00015500 P 02/13/15 15.5 1.90 5.40
SRPT 150213P00016000 P 02/13/15 16.0 2.35 6.00
SRPT 150213P00016500 P 02/13/15 16.5 2.80 6.50
SRPT 150213P00017000 P 02/13/15 17.0 3.20 6.90
SRPT 150213P00017500 P 02/13/15 17.5 3.60 7.50
SRPT 150213P00018000 P 02/13/15 18.0 4.10 8.00
SRPT 150213P00018500 P 02/13/15 18.5 4.60 8.50
SRPT 150213P00019000 P 02/13/15 19.0 5.10 9.00
SRPT 150213P00019500 P 02/13/15 19.5 5.20 9.60
SRPT 150213P00020000 P 02/13/15 20.0 5.70 10.20
SRPT 150213P00020500 P 02/13/15 20.5 6.20 10.60
SRPT 150213P00021000 P 02/13/15 21.0 6.70 11.10
SRPT 150213P00021500 P 02/13/15 21.5 7.20 11.60
SRPT 150213P00022000 P 02/13/15 22.0 7.60 12.10
SRPT 150213P00022500 P 02/13/15 22.5 8.10 12.60
SRPT 150213P00023000 P 02/13/15 23.0 8.60 13.10
SRPT 150213P00023500 P 02/13/15 23.5 9.10 13.60
SRPT 150213P00024000 P 02/13/15 24.0 9.60 14.10
SRPT 150213P00024500 P 02/13/15 24.5 10.10 14.60
SRPT 150213P00025000 P 02/13/15 25.0 10.60 15.10
SRPT 150220C00004000 C 02/20/15 4.0 7.00 9.20
SRPT 150220C00005000 C 02/20/15 5.0 6.60 7.60
SRPT 150220C00005500 C 02/20/15 5.5 6.10 7.10
SRPT 150220C00006000 C 02/20/15 6.0 5.60 6.60
SRPT 150220C00006500 C 02/20/15 6.5 5.10 6.10
SRPT 150220C00007000 C 02/20/15 7.0 4.70 7.40
SRPT 150220C00007500 C 02/20/15 7.5 4.20 5.60
SRPT 150220C00008000 C 02/20/15 8.0 3.70 5.10
SRPT 150220C00008500 C 02/20/15 8.5 3.30 4.10
SRPT 150220C00009000 C 02/20/15 9.0 2.80 3.70
SRPT 150220C00009500 C 02/20/15 9.5 2.40 3.20
SRPT 150220C00010000 C 02/20/15 10.0 2.00 2.80
SRPT 150220C00010500 C 02/20/15 10.5 1.80 2.45
SRPT 150220C00011000 C 02/20/15 11.0 1.45 2.05
SRPT 150220C00011500 C 02/20/15 11.5 1.20 1.70
SRPT 150220C00012000 C 02/20/15 12.0 1.10 1.30
SRPT 150220C00012500 C 02/20/15 12.5 0.75 1.00
SRPT 150220C00013000 C 02/20/15 13.0 0.65 0.85
SRPT 150220C00013500 C 02/20/15 13.5 0.40 0.80
SRPT 150220C00014000 C 02/20/15 14.0 0.35 0.55
SRPT 150220C00014500 C 02/20/15 14.5 0.20 0.55
SRPT 150220C00015000 C 02/20/15 15.0 0.20 0.45
SRPT 150220C00015500 C 02/20/15 15.5 0.15 0.45
SRPT 150220C00016000 C 02/20/15 16.0 0.10 0.45
SRPT 150220C00016500 C 02/20/15 16.5 0.00 0.50
SRPT 150220C00017000 C 02/20/15 17.0 0.00 0.40
SRPT 150220C00017500 C 02/20/15 17.5 0.00 0.50
SRPT 150220C00018000 C 02/20/15 18.0 0.05 0.20
SRPT 150220C00018500 C 02/20/15 18.5 0.00 0.50
SRPT 150220C00019000 C 02/20/15 19.0 0.00 0.50
SRPT 150220C00019500 C 02/20/15 19.5 0.00 0.50
SRPT 150220C00020000 C 02/20/15 20.0 0.00 0.45
SRPT 150220C00020500 C 02/20/15 20.5 0.00 0.50
SRPT 150220C00021000 C 02/20/15 21.0 0.00 0.50
SRPT 150220C00021500 C 02/20/15 21.5 0.00 0.50
SRPT 150220C00022000 C 02/20/15 22.0 0.00 0.50
SRPT 150220C00023000 C 02/20/15 23.0 0.00 0.50
SRPT 150220C00024000 C 02/20/15 24.0 0.00 0.10
SRPT 150220C00025000 C 02/20/15 25.0 0.00 0.50
SRPT 150220C00026000 C 02/20/15 26.0 0.00 0.50
SRPT 150220C00027000 C 02/20/15 27.0 0.00 0.50
SRPT 150220C00028000 C 02/20/15 28.0 0.00 0.50
SRPT 150220C00029000 C 02/20/15 29.0 0.00 0.50
SRPT 150220C00030000 C 02/20/15 30.0 0.00 0.50
SRPT 150220C00031000 C 02/20/15 31.0 0.00 0.50
SRPT 150220C00032000 C 02/20/15 32.0 0.00 0.50
SRPT 150220C00033000 C 02/20/15 33.0 0.00 0.50
SRPT 150220C00034000 C 02/20/15 34.0 0.00 0.50
SRPT 150220C00035000 C 02/20/15 35.0 0.00 0.45
SRPT 150220C00036000 C 02/20/15 36.0 0.00 0.40
SRPT 150220C00037000 C 02/20/15 37.0 0.00 0.40
SRPT 150220C00038000 C 02/20/15 38.0 0.00 0.40
SRPT 150220C00039000 C 02/20/15 39.0 0.00 0.35
SRPT 150220C00040000 C 02/20/15 40.0 0.00 0.30
SRPT 150220C00041000 C 02/20/15 41.0 0.00 0.30
SRPT 150220C00042000 C 02/20/15 42.0 0.00 0.30
SRPT 150220C00043000 C 02/20/15 43.0 0.00 0.25
SRPT 150220C00044000 C 02/20/15 44.0 0.00 0.20
SRPT 150220C00045000 C 02/20/15 45.0 0.00 0.20
SRPT 150220C00046000 C 02/20/15 46.0 0.00 0.20
SRPT 150220C00047000 C 02/20/15 47.0 0.00 0.15
SRPT 150220C00048000 C 02/20/15 48.0 0.00 0.15
SRPT 150220P00004000 P 02/20/15 4.0 0.00 0.15
SRPT 150220P00005000 P 02/20/15 5.0 0.00 0.25
SRPT 150220P00005500 P 02/20/15 5.5 0.00 0.35
SRPT 150220P00006000 P 02/20/15 6.0 0.00 0.40
SRPT 150220P00006500 P 02/20/15 6.5 0.00 0.45
SRPT 150220P00007000 P 02/20/15 7.0 0.00 0.50
SRPT 150220P00007500 P 02/20/15 7.5 0.00 0.50
SRPT 150220P00008000 P 02/20/15 8.0 0.00 0.50
SRPT 150220P00008500 P 02/20/15 8.5 0.00 0.50
SRPT 150220P00009000 P 02/20/15 9.0 0.00 0.50
SRPT 150220P00009500 P 02/20/15 9.5 0.00 0.50
SRPT 150220P00010000 P 02/20/15 10.0 0.05 0.55
SRPT 150220P00010500 P 02/20/15 10.5 0.20 0.70
SRPT 150220P00011000 P 02/20/15 11.0 0.35 0.85
SRPT 150220P00011500 P 02/20/15 11.5 0.60 1.05
SRPT 150220P00012000 P 02/20/15 12.0 0.85 1.20
SRPT 150220P00012500 P 02/20/15 12.5 1.10 1.65
SRPT 150220P00013000 P 02/20/15 13.0 1.40 1.95
SRPT 150220P00013500 P 02/20/15 13.5 1.75 2.30
SRPT 150220P00014000 P 02/20/15 14.0 2.05 2.85
SRPT 150220P00014500 P 02/20/15 14.5 2.40 3.20
SRPT 150220P00015000 P 02/20/15 15.0 2.80 3.60
SRPT 150220P00015500 P 02/20/15 15.5 3.30 4.10
SRPT 150220P00016000 P 02/20/15 16.0 3.70 4.50
SRPT 150220P00016500 P 02/20/15 16.5 4.20 5.00
SRPT 150220P00017000 P 02/20/15 17.0 4.70 5.50
SRPT 150220P00017500 P 02/20/15 17.5 5.00 6.00
SRPT 150220P00018000 P 02/20/15 18.0 5.50 6.50
SRPT 150220P00018500 P 02/20/15 18.5 6.00 7.00
SRPT 150220P00019000 P 02/20/15 19.0 6.40 7.50
SRPT 150220P00019500 P 02/20/15 19.5 7.00 8.00
SRPT 150220P00020000 P 02/20/15 20.0 7.40 8.40
SRPT 150220P00020500 P 02/20/15 20.5 7.90 8.90
SRPT 150220P00021000 P 02/20/15 21.0 8.40 9.40
SRPT 150220P00021500 P 02/20/15 21.5 8.90 9.90
SRPT 150220P00022000 P 02/20/15 22.0 9.40 10.40
SRPT 150220P00023000 P 02/20/15 23.0 10.10 11.70
SRPT 150220P00024000 P 02/20/15 24.0 11.10 12.70
SRPT 150220P00025000 P 02/20/15 25.0 12.10 13.70
SRPT 150220P00026000 P 02/20/15 26.0 13.10 14.70
SRPT 150220P00027000 P 02/20/15 27.0 14.10 15.70
SRPT 150220P00028000 P 02/20/15 28.0 15.10 16.70
SRPT 150220P00029000 P 02/20/15 29.0 16.10 17.70
SRPT 150220P00030000 P 02/20/15 30.0 17.10 18.70
SRPT 150220P00031000 P 02/20/15 31.0 18.10 19.70
SRPT 150220P00032000 P 02/20/15 32.0 17.80 22.20
SRPT 150220P00033000 P 02/20/15 33.0 18.80 23.20
SRPT 150220P00034000 P 02/20/15 34.0 19.60 24.10
SRPT 150220P00035000 P 02/20/15 35.0 20.60 25.10
SRPT 150220P00036000 P 02/20/15 36.0 21.60 26.10
SRPT 150220P00037000 P 02/20/15 37.0 22.60 27.10
SRPT 150220P00038000 P 02/20/15 38.0 23.60 28.10
SRPT 150220P00039000 P 02/20/15 39.0 24.70 29.20
SRPT 150220P00040000 P 02/20/15 40.0 25.70 30.20
SRPT 150220P00041000 P 02/20/15 41.0 26.70 31.20
SRPT 150220P00042000 P 02/20/15 42.0 27.70 32.20
SRPT 150220P00043000 P 02/20/15 43.0 28.70 33.20
SRPT 150220P00044000 P 02/20/15 44.0 29.70 34.10
SRPT 150220P00045000 P 02/20/15 45.0 30.70 35.10
SRPT 150220P00046000 P 02/20/15 46.0 31.70 36.00
SRPT 150220P00047000 P 02/20/15 47.0 32.70 37.10
SRPT 150220P00048000 P 02/20/15 48.0 33.70 38.10
SRPT 150227C00006000 C 02/27/15 6.0 4.00 8.50
SRPT 150227C00007000 C 02/27/15 7.0 3.10 7.40
SRPT 150227C00007500 C 02/27/15 7.5 2.60 7.00
SRPT 150227C00008000 C 02/27/15 8.0 2.10 6.50
SRPT 150227C00008500 C 02/27/15 8.5 1.95 5.80
SRPT 150227C00009000 C 02/27/15 9.0 1.55 5.40
SRPT 150227C00009500 C 02/27/15 9.5 1.20 4.90
SRPT 150227C00010000 C 02/27/15 10.0 0.85 3.90
SRPT 150227C00010500 C 02/27/15 10.5 0.05 4.10
SRPT 150227C00011000 C 02/27/15 11.0 0.05 4.00
SRPT 150227C00011500 C 02/27/15 11.5 0.85 2.40
SRPT 150227C00012000 C 02/27/15 12.0 0.75 2.05
SRPT 150227C00012500 C 02/27/15 12.5 0.90 2.00
SRPT 150227C00013000 C 02/27/15 13.0 0.70 1.80
SRPT 150227C00013500 C 02/27/15 13.5 0.55 1.75
SRPT 150227C00014000 C 02/27/15 14.0 0.40 1.05
SRPT 150227C00014500 C 02/27/15 14.5 0.30 1.65
SRPT 150227C00015000 C 02/27/15 15.0 0.20 0.90
SRPT 150227C00015500 C 02/27/15 15.5 0.15 1.50
SRPT 150227C00016000 C 02/27/15 16.0 0.05 0.65
SRPT 150227C00016500 C 02/27/15 16.5 0.00 1.45
SRPT 150227C00017000 C 02/27/15 17.0 0.00 0.95
SRPT 150227C00017500 C 02/27/15 17.5 0.00 0.50
SRPT 150227C00018000 C 02/27/15 18.0 0.00 0.50
SRPT 150227C00018500 C 02/27/15 18.5 0.00 0.50
SRPT 150227C00019000 C 02/27/15 19.0 0.00 0.50
SRPT 150227C00019500 C 02/27/15 19.5 0.00 0.50
SRPT 150227C00020000 C 02/27/15 20.0 0.00 0.50
SRPT 150227C00020500 C 02/27/15 20.5 0.00 0.50
SRPT 150227C00021000 C 02/27/15 21.0 0.00 0.50
SRPT 150227C00021500 C 02/27/15 21.5 0.00 0.50
SRPT 150227C00022000 C 02/27/15 22.0 0.00 0.50
SRPT 150227C00022500 C 02/27/15 22.5 0.00 0.50
SRPT 150227C00023000 C 02/27/15 23.0 0.00 0.50
SRPT 150227C00023500 C 02/27/15 23.5 0.00 0.50
SRPT 150227C00024000 C 02/27/15 24.0 0.00 0.50
SRPT 150227C00024500 C 02/27/15 24.5 0.00 0.50
SRPT 150227P00006000 P 02/27/15 6.0 0.00 0.50
SRPT 150227P00007000 P 02/27/15 7.0 0.00 0.50
SRPT 150227P00007500 P 02/27/15 7.5 0.00 0.50
SRPT 150227P00008000 P 02/27/15 8.0 0.00 0.50
SRPT 150227P00008500 P 02/27/15 8.5 0.00 0.50
SRPT 150227P00009000 P 02/27/15 9.0 0.00 0.50
SRPT 150227P00009500 P 02/27/15 9.5 0.05 0.75
SRPT 150227P00010000 P 02/27/15 10.0 0.15 1.30
SRPT 150227P00010500 P 02/27/15 10.5 0.30 1.45
SRPT 150227P00011000 P 02/27/15 11.0 0.50 1.60
SRPT 150227P00011500 P 02/27/15 11.5 0.75 1.75
SRPT 150227P00012000 P 02/27/15 12.0 0.95 1.90
SRPT 150227P00012500 P 02/27/15 12.5 1.25 2.20
SRPT 150227P00013000 P 02/27/15 13.0 0.90 2.65
SRPT 150227P00013500 P 02/27/15 13.5 1.15 3.00
SRPT 150227P00014000 P 02/27/15 14.0 2.15 4.40
SRPT 150227P00014500 P 02/27/15 14.5 1.45 4.70
SRPT 150227P00015000 P 02/27/15 15.0 1.85 4.10
SRPT 150227P00015500 P 02/27/15 15.5 2.20 5.70
SRPT 150227P00016000 P 02/27/15 16.0 2.60 6.10
SRPT 150227P00016500 P 02/27/15 16.5 3.00 6.60
SRPT 150227P00017000 P 02/27/15 17.0 3.40 7.10
SRPT 150227P00017500 P 02/27/15 17.5 3.90 7.60
SRPT 150227P00018000 P 02/27/15 18.0 4.40 8.10
SRPT 150227P00018500 P 02/27/15 18.5 4.80 8.50
SRPT 150227P00019000 P 02/27/15 19.0 5.30 9.10
SRPT 150227P00019500 P 02/27/15 19.5 5.70 9.60
SRPT 150227P00020000 P 02/27/15 20.0 6.20 10.10
SRPT 150227P00020500 P 02/27/15 20.5 6.70 10.60
SRPT 150227P00021000 P 02/27/15 21.0 6.90 11.20
SRPT 150227P00021500 P 02/27/15 21.5 7.40 11.60
SRPT 150227P00022000 P 02/27/15 22.0 7.90 12.20
SRPT 150227P00022500 P 02/27/15 22.5 8.30 12.60
SRPT 150227P00023000 P 02/27/15 23.0 8.80 13.20
SRPT 150227P00023500 P 02/27/15 23.5 9.30 13.60
SRPT 150227P00024000 P 02/27/15 24.0 9.80 14.20
SRPT 150227P00024500 P 02/27/15 24.5 10.30 14.60
SRPT 150306C00004000 C 03/06/15 4.0 6.00 10.30
SRPT 150306C00004500 C 03/06/15 4.5 5.50 9.80
SRPT 150306C00005000 C 03/06/15 5.0 5.00 9.30
SRPT 150306C00005500 C 03/06/15 5.5 4.50 8.80
SRPT 150306C00006000 C 03/06/15 6.0 4.10 8.30
SRPT 150306C00006500 C 03/06/15 6.5 3.50 7.80
SRPT 150306C00007000 C 03/06/15 7.0 3.10 7.40
SRPT 150306C00007500 C 03/06/15 7.5 2.50 6.90
SRPT 150306C00008000 C 03/06/15 8.0 2.00 6.40
SRPT 150306C00008500 C 03/06/15 8.5 1.70 5.80
SRPT 150306C00009000 C 03/06/15 9.0 1.60 5.40
SRPT 150306C00009500 C 03/06/15 9.5 1.25 4.90
SRPT 150306C00010000 C 03/06/15 10.0 2.10 3.90
SRPT 150306C00010500 C 03/06/15 10.5 0.10 3.00
SRPT 150306C00011000 C 03/06/15 11.0 1.55 3.90
SRPT 150306C00011500 C 03/06/15 11.5 1.30 2.60
SRPT 150306C00012000 C 03/06/15 12.0 1.05 2.30
SRPT 150306C00012500 C 03/06/15 12.5 0.80 2.20
SRPT 150306C00013000 C 03/06/15 13.0 0.50 2.05
SRPT 150306C00013500 C 03/06/15 13.5 0.45 1.50
SRPT 150306C00014000 C 03/06/15 14.0 0.30 1.35
SRPT 150306C00014500 C 03/06/15 14.5 0.20 1.20
SRPT 150306C00015000 C 03/06/15 15.0 0.05 1.05
SRPT 150306C00015500 C 03/06/15 15.5 0.10 1.10
SRPT 150306C00016000 C 03/06/15 16.0 0.00 0.90
SRPT 150306C00016500 C 03/06/15 16.5 0.00 0.80
SRPT 150306C00017000 C 03/06/15 17.0 0.00 0.75
SRPT 150306C00017500 C 03/06/15 17.5 0.00 0.70
SRPT 150306C00018000 C 03/06/15 18.0 0.00 0.65
SRPT 150306C00018500 C 03/06/15 18.5 0.00 0.60
SRPT 150306C00019000 C 03/06/15 19.0 0.00 0.60
SRPT 150306C00019500 C 03/06/15 19.5 0.00 0.55
SRPT 150306C00020000 C 03/06/15 20.0 0.00 0.55
SRPT 150306C00020500 C 03/06/15 20.5 0.00 0.55
SRPT 150306P00004000 P 03/06/15 4.0 0.00 0.40
SRPT 150306P00004500 P 03/06/15 4.5 0.00 0.45
SRPT 150306P00005000 P 03/06/15 5.0 0.00 0.45
SRPT 150306P00005500 P 03/06/15 5.5 0.00 0.50
SRPT 150306P00006000 P 03/06/15 6.0 0.00 0.50
SRPT 150306P00006500 P 03/06/15 6.5 0.00 0.50
SRPT 150306P00007000 P 03/06/15 7.0 0.00 0.50
SRPT 150306P00007500 P 03/06/15 7.5 0.00 0.55
SRPT 150306P00008000 P 03/06/15 8.0 0.00 0.60
SRPT 150306P00008500 P 03/06/15 8.5 0.00 0.65
SRPT 150306P00009000 P 03/06/15 9.0 0.00 0.75
SRPT 150306P00009500 P 03/06/15 9.5 0.05 0.90
SRPT 150306P00010000 P 03/06/15 10.0 0.10 1.00
SRPT 150306P00010500 P 03/06/15 10.5 0.30 1.20
SRPT 150306P00011000 P 03/06/15 11.0 0.40 1.40
SRPT 150306P00011500 P 03/06/15 11.5 0.70 1.65
SRPT 150306P00012000 P 03/06/15 12.0 0.80 1.90
SRPT 150306P00012500 P 03/06/15 12.5 1.20 2.20
SRPT 150306P00013000 P 03/06/15 13.0 1.50 2.50
SRPT 150306P00013500 P 03/06/15 13.5 1.75 2.85
SRPT 150306P00014000 P 03/06/15 14.0 2.20 3.20
SRPT 150306P00014500 P 03/06/15 14.5 2.50 3.60
SRPT 150306P00015000 P 03/06/15 15.0 2.95 4.10
SRPT 150306P00015500 P 03/06/15 15.5 3.20 4.40
SRPT 150306P00016000 P 03/06/15 16.0 3.70 5.10
SRPT 150306P00016500 P 03/06/15 16.5 4.10 5.60
SRPT 150306P00017000 P 03/06/15 17.0 3.50 7.10
SRPT 150306P00017500 P 03/06/15 17.5 5.00 6.60
SRPT 150306P00018000 P 03/06/15 18.0 4.40 8.10
SRPT 150306P00018500 P 03/06/15 18.5 4.80 8.60
SRPT 150306P00019000 P 03/06/15 19.0 5.00 9.10
SRPT 150306P00019500 P 03/06/15 19.5 5.40 9.60
SRPT 150306P00020000 P 03/06/15 20.0 5.90 10.10
SRPT 150306P00020500 P 03/06/15 20.5 6.70 10.60
SRPT 150320C00004000 C 03/20/15 4.0 6.40 9.80
SRPT 150320C00005000 C 03/20/15 5.0 5.40 8.80
SRPT 150320C00006000 C 03/20/15 6.0 4.20 7.80
SRPT 150320C00007000 C 03/20/15 7.0 3.20 6.80
SRPT 150320C00008000 C 03/20/15 8.0 2.55 5.90
SRPT 150320C00009000 C 03/20/15 9.0 3.00 5.00
SRPT 150320C00010000 C 03/20/15 10.0 2.30 3.70
SRPT 150320C00011000 C 03/20/15 11.0 1.90 2.95
SRPT 150320C00012000 C 03/20/15 12.0 1.40 1.90
SRPT 150320C00013000 C 03/20/15 13.0 1.00 1.30
SRPT 150320C00014000 C 03/20/15 14.0 0.70 1.00
SRPT 150320C00015000 C 03/20/15 15.0 0.45 0.90
SRPT 150320C00016000 C 03/20/15 16.0 0.30 0.60
SRPT 150320C00017000 C 03/20/15 17.0 0.20 0.50
SRPT 150320C00018000 C 03/20/15 18.0 0.05 0.55
SRPT 150320C00019000 C 03/20/15 19.0 0.00 0.50
SRPT 150320C00020000 C 03/20/15 20.0 0.00 0.50
SRPT 150320P00004000 P 03/20/15 4.0 0.00 0.35
SRPT 150320P00005000 P 03/20/15 5.0 0.00 0.50
SRPT 150320P00006000 P 03/20/15 6.0 0.00 0.50
SRPT 150320P00007000 P 03/20/15 7.0 0.00 0.50
SRPT 150320P00008000 P 03/20/15 8.0 0.00 0.50
SRPT 150320P00009000 P 03/20/15 9.0 0.10 0.60
SRPT 150320P00010000 P 03/20/15 10.0 0.40 0.90
SRPT 150320P00011000 P 03/20/15 11.0 0.80 1.30
SRPT 150320P00012000 P 03/20/15 12.0 1.30 1.80
SRPT 150320P00013000 P 03/20/15 13.0 1.90 2.40
SRPT 150320P00014000 P 03/20/15 14.0 2.40 3.20
SRPT 150320P00015000 P 03/20/15 15.0 3.20 4.00
SRPT 150320P00016000 P 03/20/15 16.0 4.00 4.90
SRPT 150320P00017000 P 03/20/15 17.0 4.90 5.70
SRPT 150320P00018000 P 03/20/15 18.0 5.70 6.70
SRPT 150320P00019000 P 03/20/15 19.0 6.60 7.60
SRPT 150320P00020000 P 03/20/15 20.0 7.60 8.60
SRPT 150515C00004000 C 05/15/15 4.0 6.00 10.20
SRPT 150515C00005000 C 05/15/15 5.0 5.00 9.20
SRPT 150515C00006000 C 05/15/15 6.0 4.10 8.30
SRPT 150515C00007000 C 05/15/15 7.0 3.30 7.30
SRPT 150515C00008000 C 05/15/15 8.0 4.10 6.50
SRPT 150515C00009000 C 05/15/15 9.0 3.40 5.10
SRPT 150515C00010000 C 05/15/15 10.0 2.80 4.10
SRPT 150515C00011000 C 05/15/15 11.0 2.30 3.90
SRPT 150515C00012000 C 05/15/15 12.0 2.00 2.80
SRPT 150515C00013000 C 05/15/15 13.0 1.65 2.10
SRPT 150515C00014000 C 05/15/15 14.0 1.30 1.85
SRPT 150515C00015000 C 05/15/15 15.0 1.05 1.40
SRPT 150515C00016000 C 05/15/15 16.0 0.95 1.35
SRPT 150515C00017000 C 05/15/15 17.0 0.60 1.15
SRPT 150515C00018000 C 05/15/15 18.0 0.45 1.20
SRPT 150515C00019000 C 05/15/15 19.0 0.55 1.20
SRPT 150515C00020000 C 05/15/15 20.0 0.25 0.90
SRPT 150515C00021000 C 05/15/15 21.0 0.15 2.25
SRPT 150515C00022000 C 05/15/15 22.0 0.05 2.15
SRPT 150515C00023000 C 05/15/15 23.0 0.10 2.00
SRPT 150515C00024000 C 05/15/15 24.0 0.00 2.05
SRPT 150515C00025000 C 05/15/15 25.0 0.10 0.70
SRPT 150515C00026000 C 05/15/15 26.0 0.00 0.50
SRPT 150515C00027000 C 05/15/15 27.0 0.00 0.50
SRPT 150515C00028000 C 05/15/15 28.0 0.10 0.50
SRPT 150515C00029000 C 05/15/15 29.0 0.00 0.50
SRPT 150515C00030000 C 05/15/15 30.0 0.15 0.50
SRPT 150515C00031000 C 05/15/15 31.0 0.00 0.50
SRPT 150515C00032000 C 05/15/15 32.0 0.00 0.50
SRPT 150515C00033000 C 05/15/15 33.0 0.00 0.50
SRPT 150515C00034000 C 05/15/15 34.0 0.00 0.50
SRPT 150515C00035000 C 05/15/15 35.0 0.00 0.50
SRPT 150515C00036000 C 05/15/15 36.0 0.00 0.50
SRPT 150515C00037000 C 05/15/15 37.0 0.10 0.50
SRPT 150515P00004000 P 05/15/15 4.0 0.00 0.50
SRPT 150515P00005000 P 05/15/15 5.0 0.00 0.50
SRPT 150515P00006000 P 05/15/15 6.0 0.00 0.50
SRPT 150515P00007000 P 05/15/15 7.0 0.00 0.50
SRPT 150515P00008000 P 05/15/15 8.0 0.20 1.05
SRPT 150515P00009000 P 05/15/15 9.0 0.50 1.35
SRPT 150515P00010000 P 05/15/15 10.0 1.00 1.40
SRPT 150515P00011000 P 05/15/15 11.0 1.35 1.85
SRPT 150515P00012000 P 05/15/15 12.0 1.95 2.45
SRPT 150515P00013000 P 05/15/15 13.0 2.40 3.20
SRPT 150515P00014000 P 05/15/15 14.0 3.10 3.90
SRPT 150515P00015000 P 05/15/15 15.0 3.80 4.60
SRPT 150515P00016000 P 05/15/15 16.0 4.60 5.40
SRPT 150515P00017000 P 05/15/15 17.0 5.30 6.30
SRPT 150515P00018000 P 05/15/15 18.0 6.10 7.10
SRPT 150515P00019000 P 05/15/15 19.0 7.00 8.00
SRPT 150515P00020000 P 05/15/15 20.0 7.90 8.90
SRPT 150515P00021000 P 05/15/15 21.0 8.80 11.30
SRPT 150515P00022000 P 05/15/15 22.0 9.70 12.30
SRPT 150515P00023000 P 05/15/15 23.0 10.60 12.00
SRPT 150515P00024000 P 05/15/15 24.0 11.60 12.90
SRPT 150515P00025000 P 05/15/15 25.0 12.60 13.90
SRPT 150515P00026000 P 05/15/15 26.0 13.60 14.80
SRPT 150515P00027000 P 05/15/15 27.0 14.60 15.80
SRPT 150515P00028000 P 05/15/15 28.0 15.20 16.80
SRPT 150515P00029000 P 05/15/15 29.0 16.20 17.80
SRPT 150515P00030000 P 05/15/15 30.0 17.20 18.80
SRPT 150515P00031000 P 05/15/15 31.0 18.10 21.20
SRPT 150515P00032000 P 05/15/15 32.0 19.10 22.20
SRPT 150515P00033000 P 05/15/15 33.0 20.00 22.00
SRPT 150515P00034000 P 05/15/15 34.0 20.90 22.90
SRPT 150515P00035000 P 05/15/15 35.0 21.90 23.90
SRPT 150515P00036000 P 05/15/15 36.0 22.90 24.90
SRPT 150515P00037000 P 05/15/15 37.0 23.90 25.90
SRPT 150619C00003000 C 06/19/15 3.0 7.70 10.50
SRPT 150619C00004000 C 06/19/15 4.0 6.70 9.50
SRPT 150619C00005000 C 06/19/15 5.0 5.20 9.50
SRPT 150619C00006000 C 06/19/15 6.0 4.40 8.60
SRPT 150619C00007000 C 06/19/15 7.0 4.10 7.60
SRPT 150619C00008000 C 06/19/15 8.0 3.50 5.90
SRPT 150619C00009000 C 06/19/15 9.0 2.95 4.90
SRPT 150619C00010000 C 06/19/15 10.0 3.40 3.70
SRPT 150619C00011000 C 06/19/15 11.0 2.70 4.90
SRPT 150619C00012000 C 06/19/15 12.0 2.40 3.10
SRPT 150619C00013000 C 06/19/15 13.0 2.00 2.80
SRPT 150619C00014000 C 06/19/15 14.0 1.75 3.40
SRPT 150619C00015000 C 06/19/15 15.0 1.50 2.65
SRPT 150619C00016000 C 06/19/15 16.0 1.25 1.90
SRPT 150619C00017000 C 06/19/15 17.0 1.15 1.45
SRPT 150619C00018000 C 06/19/15 18.0 0.85 1.20
SRPT 150619C00019000 C 06/19/15 19.0 0.80 1.15
SRPT 150619C00020000 C 06/19/15 20.0 0.75 0.90
SRPT 150619C00021000 C 06/19/15 21.0 0.40 0.90
SRPT 150619C00022000 C 06/19/15 22.0 0.40 1.15
SRPT 150619C00023000 C 06/19/15 23.0 0.25 1.10
SRPT 150619C00024000 C 06/19/15 24.0 0.15 2.35
SRPT 150619C00025000 C 06/19/15 25.0 0.10 0.60
SRPT 150619C00026000 C 06/19/15 26.0 0.05 2.20
SRPT 150619C00027000 C 06/19/15 27.0 0.00 2.10
SRPT 150619C00028000 C 06/19/15 28.0 0.00 2.05
SRPT 150619C00029000 C 06/19/15 29.0 0.00 2.00
SRPT 150619C00030000 C 06/19/15 30.0 0.00 1.95
SRPT 150619C00031000 C 06/19/15 31.0 0.00 1.90
SRPT 150619C00032000 C 06/19/15 32.0 0.00 0.70
SRPT 150619C00033000 C 06/19/15 33.0 0.00 0.50
SRPT 150619C00034000 C 06/19/15 34.0 0.00 0.50
SRPT 150619C00035000 C 06/19/15 35.0 0.00 0.50
SRPT 150619C00036000 C 06/19/15 36.0 0.00 0.50
SRPT 150619C00037000 C 06/19/15 37.0 0.00 0.50
SRPT 150619C00040000 C 06/19/15 40.0 0.00 0.50
SRPT 150619C00042000 C 06/19/15 42.0 0.00 0.50
SRPT 150619C00045000 C 06/19/15 45.0 0.00 0.50
SRPT 150619C00047000 C 06/19/15 47.0 0.00 0.50
SRPT 150619C00050000 C 06/19/15 50.0 0.00 0.50
SRPT 150619P00003000 P 06/19/15 3.0 0.00 0.50
SRPT 150619P00004000 P 06/19/15 4.0 0.00 0.50
SRPT 150619P00005000 P 06/19/15 5.0 0.00 0.50
SRPT 150619P00006000 P 06/19/15 6.0 0.00 1.30
SRPT 150619P00007000 P 06/19/15 7.0 0.20 1.45
SRPT 150619P00008000 P 06/19/15 8.0 0.45 1.35
SRPT 150619P00009000 P 06/19/15 9.0 0.85 1.35
SRPT 150619P00010000 P 06/19/15 10.0 1.25 1.85
SRPT 150619P00011000 P 06/19/15 11.0 1.80 2.40
SRPT 150619P00012000 P 06/19/15 12.0 2.20 3.00
SRPT 150619P00013000 P 06/19/15 13.0 2.80 3.60
SRPT 150619P00014000 P 06/19/15 14.0 3.50 4.30
SRPT 150619P00015000 P 06/19/15 15.0 4.30 5.10
SRPT 150619P00016000 P 06/19/15 16.0 5.00 6.00
SRPT 150619P00017000 P 06/19/15 17.0 5.70 6.70
SRPT 150619P00018000 P 06/19/15 18.0 6.50 7.50
SRPT 150619P00019000 P 06/19/15 19.0 7.30 9.70
SRPT 150619P00020000 P 06/19/15 20.0 8.20 10.50
SRPT 150619P00021000 P 06/19/15 21.0 9.10 11.40
SRPT 150619P00022000 P 06/19/15 22.0 9.90 11.60
SRPT 150619P00023000 P 06/19/15 23.0 10.60 12.20
SRPT 150619P00024000 P 06/19/15 24.0 11.60 13.10
SRPT 150619P00025000 P 06/19/15 25.0 12.60 14.00
SRPT 150619P00026000 P 06/19/15 26.0 13.60 15.00
SRPT 150619P00027000 P 06/19/15 27.0 14.30 17.20
SRPT 150619P00028000 P 06/19/15 28.0 15.30 18.20
SRPT 150619P00029000 P 06/19/15 29.0 16.30 19.10
SRPT 150619P00030000 P 06/19/15 30.0 17.20 20.10
SRPT 150619P00031000 P 06/19/15 31.0 18.20 21.10
SRPT 150619P00032000 P 06/19/15 32.0 19.20 22.10
SRPT 150619P00033000 P 06/19/15 33.0 20.00 22.00
SRPT 150619P00034000 P 06/19/15 34.0 21.00 23.00
SRPT 150619P00035000 P 06/19/15 35.0 22.00 24.00
SRPT 150619P00036000 P 06/19/15 36.0 22.90 26.20
SRPT 150619P00037000 P 06/19/15 37.0 23.90 27.20
SRPT 150619P00040000 P 06/19/15 40.0 26.90 30.20
SRPT 150619P00042000 P 06/19/15 42.0 28.90 32.20
SRPT 150619P00045000 P 06/19/15 45.0 31.90 35.20
SRPT 150619P00047000 P 06/19/15 47.0 33.90 37.20
SRPT 150619P00050000 P 06/19/15 50.0 36.90 40.20
SRPT 150821C00004000 C 08/21/15 4.0 6.10 10.40
SRPT 150821C00005000 C 08/21/15 5.0 5.30 9.60
SRPT 150821C00006000 C 08/21/15 6.0 5.00 8.00
SRPT 150821C00007000 C 08/21/15 7.0 4.20 7.20
SRPT 150821C00008000 C 08/21/15 8.0 3.70 6.50
SRPT 150821C00009000 C 08/21/15 9.0 3.10 5.90
SRPT 150821C00010000 C 08/21/15 10.0 3.50 5.40
SRPT 150821C00011000 C 08/21/15 11.0 3.20 5.00
SRPT 150821C00012000 C 08/21/15 12.0 2.80 4.30
SRPT 150821C00013000 C 08/21/15 13.0 2.40 4.00
SRPT 150821C00014000 C 08/21/15 14.0 2.15 3.70
SRPT 150821C00015000 C 08/21/15 15.0 2.00 2.80
SRPT 150821C00016000 C 08/21/15 16.0 1.75 2.30
SRPT 150821C00017000 C 08/21/15 17.0 1.55 2.80
SRPT 150821C00018000 C 08/21/15 18.0 1.35 2.60
SRPT 150821C00019000 C 08/21/15 19.0 1.15 2.40
SRPT 150821C00020000 C 08/21/15 20.0 1.00 2.00
SRPT 150821C00021000 C 08/21/15 21.0 0.80 2.75
SRPT 150821C00022000 C 08/21/15 22.0 0.65 1.90
SRPT 150821C00023000 C 08/21/15 23.0 0.60 1.80
SRPT 150821C00024000 C 08/21/15 24.0 0.50 1.65
SRPT 150821C00025000 C 08/21/15 25.0 0.40 1.55
SRPT 150821C00026000 C 08/21/15 26.0 0.35 1.45
SRPT 150821C00027000 C 08/21/15 27.0 0.25 1.35
SRPT 150821C00028000 C 08/21/15 28.0 0.20 1.25
SRPT 150821C00029000 C 08/21/15 29.0 0.15 1.70
SRPT 150821P00004000 P 08/21/15 4.0 0.00 0.50
SRPT 150821P00005000 P 08/21/15 5.0 0.00 1.15
SRPT 150821P00006000 P 08/21/15 6.0 0.10 1.55
SRPT 150821P00007000 P 08/21/15 7.0 0.40 1.55
SRPT 150821P00008000 P 08/21/15 8.0 0.80 1.35
SRPT 150821P00009000 P 08/21/15 9.0 1.20 1.75
SRPT 150821P00010000 P 08/21/15 10.0 1.70 2.25
SRPT 150821P00011000 P 08/21/15 11.0 2.35 2.95
SRPT 150821P00012000 P 08/21/15 12.0 2.70 3.50
SRPT 150821P00013000 P 08/21/15 13.0 3.40 4.20
SRPT 150821P00014000 P 08/21/15 14.0 4.10 4.90
SRPT 150821P00015000 P 08/21/15 15.0 4.80 5.60
SRPT 150821P00016000 P 08/21/15 16.0 5.50 6.40
SRPT 150821P00017000 P 08/21/15 17.0 6.20 7.20
SRPT 150821P00018000 P 08/21/15 18.0 6.30 8.10
SRPT 150821P00019000 P 08/21/15 19.0 6.60 9.20
SRPT 150821P00020000 P 08/21/15 20.0 8.50 10.40
SRPT 150821P00021000 P 08/21/15 21.0 9.40 11.80
SRPT 150821P00022000 P 08/21/15 22.0 10.10 11.80
SRPT 150821P00023000 P 08/21/15 23.0 11.00 12.70
SRPT 150821P00024000 P 08/21/15 24.0 11.90 13.60
SRPT 150821P00025000 P 08/21/15 25.0 12.80 14.50
SRPT 150821P00026000 P 08/21/15 26.0 13.70 15.50
SRPT 150821P00027000 P 08/21/15 27.0 14.60 17.20
SRPT 150821P00028000 P 08/21/15 28.0 15.50 18.10
SRPT 150821P00029000 P 08/21/15 29.0 16.50 19.10
SRPT 160115C00003000 C 01/15/16 3.0 8.10 11.30
SRPT 160115C00005000 C 01/15/16 5.0 6.20 9.90
SRPT 160115C00008000 C 01/15/16 8.0 4.40 8.20
SRPT 160115C00010000 C 01/15/16 10.0 4.10 5.70
SRPT 160115C00011000 C 01/15/16 11.0 1.55 6.00
SRPT 160115C00012000 C 01/15/16 12.0 2.90 5.90
SRPT 160115C00013000 C 01/15/16 13.0 3.00 4.60
SRPT 160115C00014000 C 01/15/16 14.0 3.10 4.00
SRPT 160115C00015000 C 01/15/16 15.0 2.75 4.00
SRPT 160115C00016000 C 01/15/16 16.0 1.90 4.00
SRPT 160115C00017000 C 01/15/16 17.0 2.75 3.60
SRPT 160115C00018000 C 01/15/16 18.0 2.00 3.30
SRPT 160115C00019000 C 01/15/16 19.0 1.55 4.30
SRPT 160115C00020000 C 01/15/16 20.0 1.70 2.35
SRPT 160115C00021000 C 01/15/16 21.0 1.00 3.60
SRPT 160115C00022000 C 01/15/16 22.0 0.95 3.40
SRPT 160115C00023000 C 01/15/16 23.0 1.15 2.65
SRPT 160115C00024000 C 01/15/16 24.0 0.85 2.45
SRPT 160115C00025000 C 01/15/16 25.0 1.50 1.90
SRPT 160115C00028000 C 01/15/16 28.0 0.60 1.65
SRPT 160115C00030000 C 01/15/16 30.0 0.80 1.45
SRPT 160115C00033000 C 01/15/16 33.0 0.20 1.25
SRPT 160115C00035000 C 01/15/16 35.0 0.05 1.10
SRPT 160115C00038000 C 01/15/16 38.0 0.10 1.00
SRPT 160115C00040000 C 01/15/16 40.0 0.25 1.00
SRPT 160115C00043000 C 01/15/16 43.0 0.00 1.00
SRPT 160115C00045000 C 01/15/16 45.0 0.15 1.00
SRPT 160115C00047000 C 01/15/16 47.0 0.00 1.00
SRPT 160115C00050000 C 01/15/16 50.0 0.00 0.50
SRPT 160115C00055000 C 01/15/16 55.0 0.00 1.00
SRPT 160115C00060000 C 01/15/16 60.0 0.00 1.00
SRPT 160115C00065000 C 01/15/16 65.0 0.10 1.00
SRPT 160115C00070000 C 01/15/16 70.0 0.00 1.00
SRPT 160115P00003000 P 01/15/16 3.0 0.00 1.00
SRPT 160115P00005000 P 01/15/16 5.0 0.00 1.10
SRPT 160115P00008000 P 01/15/16 8.0 1.25 2.20
SRPT 160115P00010000 P 01/15/16 10.0 2.35 3.00
SRPT 160115P00011000 P 01/15/16 11.0 2.65 4.30
SRPT 160115P00012000 P 01/15/16 12.0 2.40 5.80
SRPT 160115P00013000 P 01/15/16 13.0 4.00 5.60
SRPT 160115P00014000 P 01/15/16 14.0 3.50 6.90
SRPT 160115P00015000 P 01/15/16 15.0 5.20 6.20
SRPT 160115P00016000 P 01/15/16 16.0 4.70 9.20
SRPT 160115P00017000 P 01/15/16 17.0 6.70 8.70
SRPT 160115P00018000 P 01/15/16 18.0 6.00 11.00
SRPT 160115P00019000 P 01/15/16 19.0 7.00 12.00
SRPT 160115P00020000 P 01/15/16 20.0 9.00 11.00
SRPT 160115P00021000 P 01/15/16 21.0 8.50 13.50
SRPT 160115P00022000 P 01/15/16 22.0 9.90 13.80
SRPT 160115P00023000 P 01/15/16 23.0 11.00 14.20
SRPT 160115P00024000 P 01/15/16 24.0 11.00 16.00
SRPT 160115P00025000 P 01/15/16 25.0 12.70 15.90
SRPT 160115P00028000 P 01/15/16 28.0 15.40 18.60
SRPT 160115P00030000 P 01/15/16 30.0 17.20 20.40
SRPT 160115P00033000 P 01/15/16 33.0 20.00 24.00
SRPT 160115P00035000 P 01/15/16 35.0 21.70 25.40
SRPT 160115P00038000 P 01/15/16 38.0 24.50 28.30
SRPT 160115P00040000 P 01/15/16 40.0 26.30 30.20
SRPT 160115P00043000 P 01/15/16 43.0 29.10 33.10
SRPT 160115P00045000 P 01/15/16 45.0 31.10 35.10
SRPT 160115P00047000 P 01/15/16 47.0 33.10 37.00
SRPT 160115P00050000 P 01/15/16 50.0 36.00 40.00
SRPT 160115P00055000 P 01/15/16 55.0 40.90 44.90
SRPT 160115P00060000 P 01/15/16 60.0 45.90 49.90
SRPT 160115P00065000 P 01/15/16 65.0 50.90 54.90
SRPT 160115P00070000 P 01/15/16 70.0 55.90 59.90
SRPT 170120C00003000 C 01/20/17 3.0 7.20 11.90
SRPT 170120C00005000 C 01/20/17 5.0 6.70 10.60
SRPT 170120C00008000 C 01/20/17 8.0 6.40 9.20
SRPT 170120C00010000 C 01/20/17 10.0 4.80 8.60
SRPT 170120C00013000 C 01/20/17 13.0 3.80 7.80
SRPT 170120C00015000 C 01/20/17 15.0 3.30 6.00
SRPT 170120C00017000 C 01/20/17 17.0 3.20 7.00
SRPT 170120C00020000 C 01/20/17 20.0 2.50 6.60
SRPT 170120C00022000 C 01/20/17 22.0 2.25 6.20
SRPT 170120C00025000 C 01/20/17 25.0 1.75 6.00
SRPT 170120C00027000 C 01/20/17 27.0 1.50 5.80
SRPT 170120C00030000 C 01/20/17 30.0 1.40 5.40
SRPT 170120C00035000 C 01/20/17 35.0 1.10 5.00
SRPT 170120P00003000 P 01/20/17 3.0 0.00 3.40
SRPT 170120P00005000 P 01/20/17 5.0 0.05 1.95
SRPT 170120P00008000 P 01/20/17 8.0 0.70 4.00
SRPT 170120P00010000 P 01/20/17 10.0 2.20 5.50
SRPT 170120P00013000 P 01/20/17 13.0 4.50 7.90
SRPT 170120P00015000 P 01/20/17 15.0 6.00 9.40
SRPT 170120P00017000 P 01/20/17 17.0 7.50 10.90
SRPT 170120P00020000 P 01/20/17 20.0 10.00 13.90
SRPT 170120P00022000 P 01/20/17 22.0 12.10 15.50
SRPT 170120P00025000 P 01/20/17 25.0 14.70 18.00
SRPT 170120P00027000 P 01/20/17 27.0 16.50 19.70
SRPT 170120P00030000 P 01/20/17 30.0 19.10 22.30
SRPT 170120P00035000 P 01/20/17 35.0 23.10 27.10

OPRA data is delayed 15 minutes.