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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRPT 140419C00013000 C 04/19/14 13.0 9.30 12.90
SRPT 140419C00014000 C 04/19/14 14.0 8.30 11.90
SRPT 140419C00015000 C 04/19/14 15.0 7.30 10.90
SRPT 140419C00016000 C 04/19/14 16.0 6.30 9.90
SRPT 140419C00017000 C 04/19/14 17.0 5.30 8.90
SRPT 140419C00018000 C 04/19/14 18.0 5.60 7.00
SRPT 140419C00018500 C 04/19/14 18.5 3.70 7.40
SRPT 140419C00019000 C 04/19/14 19.0 3.30 7.00
SRPT 140419C00019500 C 04/19/14 19.5 2.70 6.40
SRPT 140419C00020000 C 04/19/14 20.0 2.30 5.90
SRPT 140419C00020500 C 04/19/14 20.5 1.70 5.30
SRPT 140419C00021000 C 04/19/14 21.0 3.00 3.90
SRPT 140419C00021500 C 04/19/14 21.5 0.90 4.70
SRPT 140419C00022000 C 04/19/14 22.0 2.10 2.70
SRPT 140419C00022500 C 04/19/14 22.5 1.50 2.30
SRPT 140419C00023000 C 04/19/14 23.0 1.05 1.70
SRPT 140419C00023500 C 04/19/14 23.5 0.55 1.30
SRPT 140419C00024000 C 04/19/14 24.0 0.40 0.65
SRPT 140419C00024500 C 04/19/14 24.5 0.00 0.20
SRPT 140419C00025000 C 04/19/14 25.0 0.00 0.15
SRPT 140419C00025500 C 04/19/14 25.5 0.00 0.20
SRPT 140419C00026000 C 04/19/14 26.0 0.00 0.10
SRPT 140419C00026500 C 04/19/14 26.5 0.00 0.20
SRPT 140419C00027000 C 04/19/14 27.0 0.00 0.05
SRPT 140419C00027500 C 04/19/14 27.5 0.00 0.15
SRPT 140419C00028000 C 04/19/14 28.0 0.00 0.10
SRPT 140419C00028500 C 04/19/14 28.5 0.00 0.15
SRPT 140419C00029000 C 04/19/14 29.0 0.00 0.05
SRPT 140419C00029500 C 04/19/14 29.5 0.00 0.15
SRPT 140419C00030000 C 04/19/14 30.0 0.00 0.10
SRPT 140419C00030500 C 04/19/14 30.5 0.00 0.20
SRPT 140419C00031000 C 04/19/14 31.0 0.00 0.20
SRPT 140419C00031500 C 04/19/14 31.5 0.00 0.25
SRPT 140419C00032000 C 04/19/14 32.0 0.00 0.10
SRPT 140419C00032500 C 04/19/14 32.5 0.00 0.25
SRPT 140419C00033000 C 04/19/14 33.0 0.00 0.10
SRPT 140419C00034000 C 04/19/14 34.0 0.00 0.10
SRPT 140419C00035000 C 04/19/14 35.0 0.00 0.15
SRPT 140419C00036000 C 04/19/14 36.0 0.00 0.15
SRPT 140419C00037000 C 04/19/14 37.0 0.00 0.10
SRPT 140419C00038000 C 04/19/14 38.0 0.00 0.25
SRPT 140419C00039000 C 04/19/14 39.0 0.00 0.25
SRPT 140419C00040000 C 04/19/14 40.0 0.00 0.10
SRPT 140419C00041000 C 04/19/14 41.0 0.00 0.25
SRPT 140419C00042000 C 04/19/14 42.0 0.00 0.25
SRPT 140419C00043000 C 04/19/14 43.0 0.00 0.25
SRPT 140419C00044000 C 04/19/14 44.0 0.00 0.25
SRPT 140419C00045000 C 04/19/14 45.0 0.00 0.05
SRPT 140419P00013000 P 04/19/14 13.0 0.00 0.25
SRPT 140419P00014000 P 04/19/14 14.0 0.00 0.25
SRPT 140419P00015000 P 04/19/14 15.0 0.00 0.15
SRPT 140419P00016000 P 04/19/14 16.0 0.00 0.15
SRPT 140419P00017000 P 04/19/14 17.0 0.00 0.15
SRPT 140419P00018000 P 04/19/14 18.0 0.00 0.05
SRPT 140419P00018500 P 04/19/14 18.5 0.00 0.15
SRPT 140419P00019000 P 04/19/14 19.0 0.00 0.05
SRPT 140419P00019500 P 04/19/14 19.5 0.00 0.20
SRPT 140419P00020000 P 04/19/14 20.0 0.00 0.05
SRPT 140419P00020500 P 04/19/14 20.5 0.00 0.10
SRPT 140419P00021000 P 04/19/14 21.0 0.00 0.10
SRPT 140419P00021500 P 04/19/14 21.5 0.00 0.05
SRPT 140419P00022000 P 04/19/14 22.0 0.00 0.10
SRPT 140419P00022500 P 04/19/14 22.5 0.00 0.10
SRPT 140419P00023000 P 04/19/14 23.0 0.00 0.10
SRPT 140419P00023500 P 04/19/14 23.5 0.00 0.20
SRPT 140419P00024000 P 04/19/14 24.0 0.00 0.05
SRPT 140419P00024500 P 04/19/14 24.5 0.00 0.60
SRPT 140419P00025000 P 04/19/14 25.0 0.50 1.10
SRPT 140419P00025500 P 04/19/14 25.5 0.75 1.55
SRPT 140419P00026000 P 04/19/14 26.0 1.55 2.00
SRPT 140419P00026500 P 04/19/14 26.5 1.70 2.95
SRPT 140419P00027000 P 04/19/14 27.0 2.15 2.95
SRPT 140419P00027500 P 04/19/14 27.5 2.55 4.60
SRPT 140419P00028000 P 04/19/14 28.0 3.10 4.10
SRPT 140419P00028500 P 04/19/14 28.5 3.20 6.20
SRPT 140419P00029000 P 04/19/14 29.0 3.30 6.80
SRPT 140419P00029500 P 04/19/14 29.5 3.70 7.20
SRPT 140419P00030000 P 04/19/14 30.0 5.10 6.10
SRPT 140419P00030500 P 04/19/14 30.5 4.80 8.20
SRPT 140419P00031000 P 04/19/14 31.0 5.20 8.80
SRPT 140419P00031500 P 04/19/14 31.5 5.90 9.20
SRPT 140419P00032000 P 04/19/14 32.0 6.30 9.80
SRPT 140419P00032500 P 04/19/14 32.5 6.70 10.20
SRPT 140419P00033000 P 04/19/14 33.0 7.20 10.80
SRPT 140419P00034000 P 04/19/14 34.0 8.20 11.80
SRPT 140419P00035000 P 04/19/14 35.0 9.10 12.80
SRPT 140419P00036000 P 04/19/14 36.0 10.10 13.80
SRPT 140419P00037000 P 04/19/14 37.0 11.10 14.80
SRPT 140419P00038000 P 04/19/14 38.0 12.10 15.80
SRPT 140419P00039000 P 04/19/14 39.0 13.10 16.80
SRPT 140419P00040000 P 04/19/14 40.0 14.90 16.80
SRPT 140419P00041000 P 04/19/14 41.0 15.10 18.80
SRPT 140419P00042000 P 04/19/14 42.0 16.10 19.80
SRPT 140419P00043000 P 04/19/14 43.0 17.50 20.30
SRPT 140419P00044000 P 04/19/14 44.0 18.10 21.80
SRPT 140419P00045000 P 04/19/14 45.0 19.10 22.80
SRPT 140425C00016000 C 04/25/14 16.0 6.80 9.30
SRPT 140425C00017000 C 04/25/14 17.0 5.80 9.00
SRPT 140425C00017500 C 04/25/14 17.5 5.10 8.60
SRPT 140425C00018000 C 04/25/14 18.0 4.70 7.60
SRPT 140425C00018500 C 04/25/14 18.5 4.30 7.80
SRPT 140425C00019000 C 04/25/14 19.0 3.90 7.20
SRPT 140425C00019500 C 04/25/14 19.5 3.50 6.80
SRPT 140425C00020000 C 04/25/14 20.0 2.90 6.40
SRPT 140425C00020500 C 04/25/14 20.5 2.55 6.00
SRPT 140425C00021000 C 04/25/14 21.0 3.20 4.60
SRPT 140425C00021500 C 04/25/14 21.5 1.95 5.40
SRPT 140425C00022000 C 04/25/14 22.0 2.70 4.20
SRPT 140425C00022500 C 04/25/14 22.5 2.45 3.60
SRPT 140425C00023000 C 04/25/14 23.0 2.35 3.20
SRPT 140425C00023500 C 04/25/14 23.5 2.15 2.85
SRPT 140425C00024000 C 04/25/14 24.0 1.85 2.20
SRPT 140425C00024500 C 04/25/14 24.5 1.65 2.35
SRPT 140425C00025000 C 04/25/14 25.0 1.55 2.15
SRPT 140425C00025500 C 04/25/14 25.5 1.25 1.95
SRPT 140425C00026000 C 04/25/14 26.0 1.35 1.55
SRPT 140425C00026500 C 04/25/14 26.5 1.25 1.35
SRPT 140425C00027000 C 04/25/14 27.0 1.00 1.40
SRPT 140425C00027500 C 04/25/14 27.5 0.75 1.40
SRPT 140425C00028000 C 04/25/14 28.0 0.70 1.20
SRPT 140425C00028500 C 04/25/14 28.5 0.55 1.20
SRPT 140425C00029000 C 04/25/14 29.0 0.50 1.00
SRPT 140425C00029500 C 04/25/14 29.5 0.50 1.00
SRPT 140425C00030000 C 04/25/14 30.0 0.60 0.90
SRPT 140425C00030500 C 04/25/14 30.5 0.55 0.85
SRPT 140425C00031000 C 04/25/14 31.0 0.45 0.95
SRPT 140425C00031500 C 04/25/14 31.5 0.30 0.75
SRPT 140425C00032000 C 04/25/14 32.0 0.15 0.70
SRPT 140425C00032500 C 04/25/14 32.5 0.05 0.70
SRPT 140425C00033000 C 04/25/14 33.0 0.20 0.65
SRPT 140425C00033500 C 04/25/14 33.5 0.00 0.60
SRPT 140425C00034000 C 04/25/14 34.0 0.15 0.50
SRPT 140425C00034500 C 04/25/14 34.5 0.20 0.55
SRPT 140425C00035000 C 04/25/14 35.0 0.30 0.40
SRPT 140425C00036000 C 04/25/14 36.0 0.10 0.50
SRPT 140425C00037000 C 04/25/14 37.0 0.00 0.40
SRPT 140425C00038000 C 04/25/14 38.0 0.10 0.45
SRPT 140425P00016000 P 04/25/14 16.0 0.00 0.25
SRPT 140425P00017000 P 04/25/14 17.0 0.00 0.60
SRPT 140425P00017500 P 04/25/14 17.5 0.00 0.60
SRPT 140425P00018000 P 04/25/14 18.0 0.05 0.40
SRPT 140425P00018500 P 04/25/14 18.5 0.05 0.65
SRPT 140425P00019000 P 04/25/14 19.0 0.10 0.55
SRPT 140425P00019500 P 04/25/14 19.5 0.10 0.80
SRPT 140425P00020000 P 04/25/14 20.0 0.25 0.60
SRPT 140425P00020500 P 04/25/14 20.5 0.30 0.95
SRPT 140425P00021000 P 04/25/14 21.0 0.35 0.95
SRPT 140425P00021500 P 04/25/14 21.5 0.50 1.20
SRPT 140425P00022000 P 04/25/14 22.0 0.80 1.10
SRPT 140425P00022500 P 04/25/14 22.5 0.90 1.40
SRPT 140425P00023000 P 04/25/14 23.0 1.05 1.55
SRPT 140425P00023500 P 04/25/14 23.5 1.30 1.95
SRPT 140425P00024000 P 04/25/14 24.0 1.55 1.85
SRPT 140425P00024500 P 04/25/14 24.5 1.70 2.35
SRPT 140425P00025000 P 04/25/14 25.0 2.00 2.75
SRPT 140425P00025500 P 04/25/14 25.5 2.20 3.30
SRPT 140425P00026000 P 04/25/14 26.0 2.60 3.50
SRPT 140425P00026500 P 04/25/14 26.5 3.00 4.20
SRPT 140425P00027000 P 04/25/14 27.0 3.20 4.50
SRPT 140425P00027500 P 04/25/14 27.5 3.60 4.70
SRPT 140425P00028000 P 04/25/14 28.0 3.90 5.20
SRPT 140425P00028500 P 04/25/14 28.5 3.70 6.10
SRPT 140425P00029000 P 04/25/14 29.0 4.10 7.40
SRPT 140425P00029500 P 04/25/14 29.5 4.80 7.80
SRPT 140425P00030000 P 04/25/14 30.0 5.60 7.40
SRPT 140425P00030500 P 04/25/14 30.5 5.70 8.80
SRPT 140425P00031000 P 04/25/14 31.0 6.50 8.40
SRPT 140425P00031500 P 04/25/14 31.5 6.70 9.60
SRPT 140425P00032000 P 04/25/14 32.0 6.80 10.20
SRPT 140425P00032500 P 04/25/14 32.5 7.70 10.60
SRPT 140425P00033000 P 04/25/14 33.0 7.70 10.20
SRPT 140425P00033500 P 04/25/14 33.5 8.40 11.60
SRPT 140425P00034000 P 04/25/14 34.0 8.50 11.20
SRPT 140425P00034500 P 04/25/14 34.5 9.60 11.70
SRPT 140425P00035000 P 04/25/14 35.0 10.10 12.10
SRPT 140425P00036000 P 04/25/14 36.0 10.30 14.00
SRPT 140425P00037000 P 04/25/14 37.0 11.50 14.80
SRPT 140425P00038000 P 04/25/14 38.0 12.30 15.80
SRPT 140502C00018000 C 05/02/14 18.0 5.10 7.90
SRPT 140502C00019000 C 05/02/14 19.0 4.30 8.00
SRPT 140502C00020000 C 05/02/14 20.0 3.70 7.20
SRPT 140502C00021000 C 05/02/14 21.0 2.90 6.60
SRPT 140502C00021500 C 05/02/14 21.5 3.50 5.70
SRPT 140502C00022000 C 05/02/14 22.0 3.30 5.30
SRPT 140502C00022500 C 05/02/14 22.5 3.20 4.50
SRPT 140502C00023000 C 05/02/14 23.0 3.00 4.50
SRPT 140502C00023500 C 05/02/14 23.5 2.80 4.30
SRPT 140502C00024000 C 05/02/14 24.0 2.55 4.00
SRPT 140502C00024500 C 05/02/14 24.5 2.40 3.40
SRPT 140502C00025000 C 05/02/14 25.0 2.15 3.40
SRPT 140502C00025500 C 05/02/14 25.5 2.00 3.30
SRPT 140502C00026000 C 05/02/14 26.0 1.80 3.00
SRPT 140502C00026500 C 05/02/14 26.5 1.65 3.10
SRPT 140502C00027000 C 05/02/14 27.0 1.50 2.85
SRPT 140502C00027500 C 05/02/14 27.5 1.30 2.60
SRPT 140502C00028000 C 05/02/14 28.0 1.20 2.00
SRPT 140502C00028500 C 05/02/14 28.5 1.05 2.30
SRPT 140502C00029000 C 05/02/14 29.0 1.00 2.30
SRPT 140502C00029500 C 05/02/14 29.5 0.85 2.05
SRPT 140502C00030000 C 05/02/14 30.0 1.05 1.50
SRPT 140502C00030500 C 05/02/14 30.5 0.70 1.85
SRPT 140502C00031000 C 05/02/14 31.0 0.60 1.75
SRPT 140502C00031500 C 05/02/14 31.5 0.55 1.70
SRPT 140502C00032000 C 05/02/14 32.0 0.40 1.60
SRPT 140502C00032500 C 05/02/14 32.5 0.35 1.55
SRPT 140502C00033000 C 05/02/14 33.0 0.40 1.50
SRPT 140502C00033500 C 05/02/14 33.5 0.30 1.40
SRPT 140502C00034000 C 05/02/14 34.0 0.40 1.45
SRPT 140502C00034500 C 05/02/14 34.5 0.20 1.30
SRPT 140502C00035000 C 05/02/14 35.0 0.35 1.25
SRPT 140502C00035500 C 05/02/14 35.5 0.35 1.25
SRPT 140502P00018000 P 05/02/14 18.0 0.20 0.70
SRPT 140502P00019000 P 05/02/14 19.0 0.50 0.95
SRPT 140502P00020000 P 05/02/14 20.0 0.85 1.35
SRPT 140502P00021000 P 05/02/14 21.0 1.00 1.90
SRPT 140502P00021500 P 05/02/14 21.5 1.00 2.25
SRPT 140502P00022000 P 05/02/14 22.0 1.25 2.25
SRPT 140502P00022500 P 05/02/14 22.5 1.45 2.70
SRPT 140502P00023000 P 05/02/14 23.0 1.70 2.95
SRPT 140502P00023500 P 05/02/14 23.5 1.90 3.30
SRPT 140502P00024000 P 05/02/14 24.0 2.20 3.50
SRPT 140502P00024500 P 05/02/14 24.5 2.45 3.70
SRPT 140502P00025000 P 05/02/14 25.0 2.75 4.00
SRPT 140502P00025500 P 05/02/14 25.5 3.00 4.30
SRPT 140502P00026000 P 05/02/14 26.0 3.30 4.80
SRPT 140502P00026500 P 05/02/14 26.5 3.70 5.00
SRPT 140502P00027000 P 05/02/14 27.0 4.00 5.30
SRPT 140502P00027500 P 05/02/14 27.5 4.30 5.70
SRPT 140502P00028000 P 05/02/14 28.0 4.70 6.10
SRPT 140502P00028500 P 05/02/14 28.5 5.00 6.50
SRPT 140502P00029000 P 05/02/14 29.0 5.40 6.90
SRPT 140502P00029500 P 05/02/14 29.5 5.70 7.30
SRPT 140502P00030000 P 05/02/14 30.0 6.10 7.80
SRPT 140502P00030500 P 05/02/14 30.5 6.00 9.60
SRPT 140502P00031000 P 05/02/14 31.0 6.30 10.00
SRPT 140502P00031500 P 05/02/14 31.5 7.40 10.40
SRPT 140502P00032000 P 05/02/14 32.0 7.30 10.80
SRPT 140502P00032500 P 05/02/14 32.5 7.70 11.20
SRPT 140502P00033000 P 05/02/14 33.0 8.10 11.70
SRPT 140502P00033500 P 05/02/14 33.5 8.50 12.20
SRPT 140502P00034000 P 05/02/14 34.0 9.10 12.50
SRPT 140502P00034500 P 05/02/14 34.5 9.50 13.00
SRPT 140502P00035000 P 05/02/14 35.0 9.90 13.40
SRPT 140502P00035500 P 05/02/14 35.5 10.30 13.90
SRPT 140509C00013000 C 05/09/14 13.0 9.50 13.00
SRPT 140509C00014000 C 05/09/14 14.0 8.70 12.20
SRPT 140509C00015500 C 05/09/14 15.5 7.30 10.90
SRPT 140509C00016000 C 05/09/14 16.0 6.90 10.50
SRPT 140509C00016500 C 05/09/14 16.5 6.50 10.10
SRPT 140509C00017000 C 05/09/14 17.0 6.10 9.70
SRPT 140509C00017500 C 05/09/14 17.5 5.70 9.30
SRPT 140509C00018000 C 05/09/14 18.0 5.50 8.20
SRPT 140509C00018500 C 05/09/14 18.5 4.90 8.60
SRPT 140509C00019000 C 05/09/14 19.0 4.70 8.20
SRPT 140509C00019500 C 05/09/14 19.5 4.40 7.10
SRPT 140509C00020000 C 05/09/14 20.0 4.10 7.60
SRPT 140509C00020500 C 05/09/14 20.5 3.70 7.30
SRPT 140509C00021000 C 05/09/14 21.0 4.50 6.40
SRPT 140509C00021500 C 05/09/14 21.5 4.30 6.10
SRPT 140509C00022000 C 05/09/14 22.0 4.20 5.60
SRPT 140509C00022500 C 05/09/14 22.5 3.90 5.50
SRPT 140509C00023000 C 05/09/14 23.0 3.70 5.10
SRPT 140509C00023500 C 05/09/14 23.5 3.50 4.90
SRPT 140509C00024000 C 05/09/14 24.0 3.20 4.60
SRPT 140509C00024500 C 05/09/14 24.5 3.10 4.30
SRPT 140509C00025000 C 05/09/14 25.0 2.90 4.10
SRPT 140509C00025500 C 05/09/14 25.5 2.70 4.10
SRPT 140509C00026000 C 05/09/14 26.0 2.55 3.80
SRPT 140509C00026500 C 05/09/14 26.5 2.40 3.70
SRPT 140509C00027000 C 05/09/14 27.0 2.25 3.60
SRPT 140509C00027500 C 05/09/14 27.5 2.10 3.40
SRPT 140509C00028000 C 05/09/14 28.0 2.00 3.20
SRPT 140509C00028500 C 05/09/14 28.5 1.85 3.10
SRPT 140509C00029000 C 05/09/14 29.0 1.80 2.95
SRPT 140509C00029500 C 05/09/14 29.5 1.75 2.75
SRPT 140509C00030000 C 05/09/14 30.0 1.55 2.55
SRPT 140509C00030500 C 05/09/14 30.5 1.40 2.55
SRPT 140509C00031000 C 05/09/14 31.0 1.30 2.50
SRPT 140509C00032000 C 05/09/14 32.0 1.50 2.30
SRPT 140509C00033000 C 05/09/14 33.0 0.95 2.20
SRPT 140509C00034000 C 05/09/14 34.0 0.85 2.00
SRPT 140509C00035000 C 05/09/14 35.0 0.75 1.90
SRPT 140509P00013000 P 05/09/14 13.0 0.00 3.60
SRPT 140509P00014000 P 05/09/14 14.0 0.00 3.80
SRPT 140509P00015500 P 05/09/14 15.5 0.05 1.05
SRPT 140509P00016000 P 05/09/14 16.0 0.05 0.95
SRPT 140509P00016500 P 05/09/14 16.5 0.05 1.20
SRPT 140509P00017000 P 05/09/14 17.0 0.15 1.35
SRPT 140509P00017500 P 05/09/14 17.5 0.30 1.45
SRPT 140509P00018000 P 05/09/14 18.0 0.45 1.60
SRPT 140509P00018500 P 05/09/14 18.5 0.60 1.75
SRPT 140509P00019000 P 05/09/14 19.0 0.75 1.90
SRPT 140509P00019500 P 05/09/14 19.5 0.95 2.00
SRPT 140509P00020000 P 05/09/14 20.0 1.15 2.25
SRPT 140509P00020500 P 05/09/14 20.5 1.35 2.40
SRPT 140509P00021000 P 05/09/14 21.0 1.55 2.75
SRPT 140509P00021500 P 05/09/14 21.5 1.80 2.95
SRPT 140509P00022000 P 05/09/14 22.0 2.05 3.10
SRPT 140509P00022500 P 05/09/14 22.5 2.30 3.40
SRPT 140509P00023000 P 05/09/14 23.0 2.55 3.70
SRPT 140509P00023500 P 05/09/14 23.5 2.70 4.00
SRPT 140509P00024000 P 05/09/14 24.0 2.95 4.30
SRPT 140509P00024500 P 05/09/14 24.5 3.30 4.60
SRPT 140509P00025000 P 05/09/14 25.0 3.60 4.70
SRPT 140509P00025500 P 05/09/14 25.5 3.90 5.30
SRPT 140509P00026000 P 05/09/14 26.0 4.20 5.60
SRPT 140509P00026500 P 05/09/14 26.5 4.50 5.90
SRPT 140509P00027000 P 05/09/14 27.0 4.80 6.30
SRPT 140509P00027500 P 05/09/14 27.5 5.10 6.60
SRPT 140509P00028000 P 05/09/14 28.0 5.50 6.90
SRPT 140509P00028500 P 05/09/14 28.5 5.90 7.40
SRPT 140509P00029000 P 05/09/14 29.0 6.30 7.80
SRPT 140509P00029500 P 05/09/14 29.5 6.70 8.20
SRPT 140509P00030000 P 05/09/14 30.0 7.00 8.60
SRPT 140509P00030500 P 05/09/14 30.5 7.50 9.00
SRPT 140509P00031000 P 05/09/14 31.0 7.00 10.60
SRPT 140509P00032000 P 05/09/14 32.0 7.70 11.60
SRPT 140509P00033000 P 05/09/14 33.0 9.50 11.10
SRPT 140509P00034000 P 05/09/14 34.0 9.50 13.20
SRPT 140509P00035000 P 05/09/14 35.0 10.30 14.00
SRPT 140517C00003000 C 05/17/14 3.0 19.30 22.90
SRPT 140517C00004000 C 05/17/14 4.0 18.30 21.90
SRPT 140517C00005000 C 05/17/14 5.0 17.30 20.90
SRPT 140517C00006000 C 05/17/14 6.0 16.30 20.00
SRPT 140517C00007000 C 05/17/14 7.0 15.30 18.80
SRPT 140517C00008000 C 05/17/14 8.0 14.30 18.00
SRPT 140517C00009000 C 05/17/14 9.0 13.30 17.00
SRPT 140517C00010000 C 05/17/14 10.0 12.30 16.00
SRPT 140517C00011000 C 05/17/14 11.0 11.30 15.00
SRPT 140517C00012000 C 05/17/14 12.0 10.40 14.20
SRPT 140517C00013000 C 05/17/14 13.0 9.50 13.20
SRPT 140517C00014000 C 05/17/14 14.0 8.60 12.40
SRPT 140517C00015000 C 05/17/14 15.0 8.50 11.50
SRPT 140517C00016000 C 05/17/14 16.0 7.70 9.80
SRPT 140517C00017000 C 05/17/14 17.0 6.70 9.10
SRPT 140517C00018000 C 05/17/14 18.0 7.00 8.20
SRPT 140517C00019000 C 05/17/14 19.0 5.50 7.50
SRPT 140517C00020000 C 05/17/14 20.0 5.60 6.70
SRPT 140517C00021000 C 05/17/14 21.0 5.30 6.40
SRPT 140517C00022000 C 05/17/14 22.0 4.90 5.80
SRPT 140517C00023000 C 05/17/14 23.0 4.40 5.20
SRPT 140517C00024000 C 05/17/14 24.0 4.10 4.60
SRPT 140517C00025000 C 05/17/14 25.0 3.70 4.20
SRPT 140517C00026000 C 05/17/14 26.0 3.40 3.90
SRPT 140517C00027000 C 05/17/14 27.0 3.10 3.50
SRPT 140517C00028000 C 05/17/14 28.0 2.80 3.20
SRPT 140517C00029000 C 05/17/14 29.0 2.55 3.00
SRPT 140517C00030000 C 05/17/14 30.0 2.30 2.65
SRPT 140517C00031000 C 05/17/14 31.0 2.10 2.50
SRPT 140517C00032000 C 05/17/14 32.0 1.90 2.30
SRPT 140517C00033000 C 05/17/14 33.0 1.70 2.20
SRPT 140517C00034000 C 05/17/14 34.0 1.55 2.00
SRPT 140517C00035000 C 05/17/14 35.0 1.50 1.70
SRPT 140517C00036000 C 05/17/14 36.0 1.30 1.65
SRPT 140517C00037000 C 05/17/14 37.0 1.15 1.65
SRPT 140517C00038000 C 05/17/14 38.0 1.05 1.40
SRPT 140517C00039000 C 05/17/14 39.0 0.95 1.30
SRPT 140517C00040000 C 05/17/14 40.0 0.90 1.20
SRPT 140517C00041000 C 05/17/14 41.0 0.80 1.10
SRPT 140517C00042000 C 05/17/14 42.0 0.70 1.05
SRPT 140517C00043000 C 05/17/14 43.0 0.65 1.10
SRPT 140517C00044000 C 05/17/14 44.0 0.50 0.90
SRPT 140517C00045000 C 05/17/14 45.0 0.50 0.85
SRPT 140517C00046000 C 05/17/14 46.0 0.40 0.80
SRPT 140517C00047000 C 05/17/14 47.0 0.30 0.75
SRPT 140517C00048000 C 05/17/14 48.0 0.40 0.70
SRPT 140517C00049000 C 05/17/14 49.0 0.35 0.60
SRPT 140517C00050000 C 05/17/14 50.0 0.40 0.60
SRPT 140517C00055000 C 05/17/14 55.0 0.25 0.50
SRPT 140517C00060000 C 05/17/14 60.0 0.05 0.40
SRPT 140517C00065000 C 05/17/14 65.0 0.05 0.40
SRPT 140517C00070000 C 05/17/14 70.0 0.00 0.55
SRPT 140517C00075000 C 05/17/14 75.0 0.00 1.80
SRPT 140517C00080000 C 05/17/14 80.0 0.00 1.80
SRPT 140517P00003000 P 05/17/14 3.0 0.00 0.40
SRPT 140517P00004000 P 05/17/14 4.0 0.00 0.40
SRPT 140517P00005000 P 05/17/14 5.0 0.00 0.25
SRPT 140517P00006000 P 05/17/14 6.0 0.00 0.25
SRPT 140517P00007000 P 05/17/14 7.0 0.00 0.30
SRPT 140517P00008000 P 05/17/14 8.0 0.00 0.45
SRPT 140517P00009000 P 05/17/14 9.0 0.00 0.15
SRPT 140517P00010000 P 05/17/14 10.0 0.00 0.35
SRPT 140517P00011000 P 05/17/14 11.0 0.00 0.65
SRPT 140517P00012000 P 05/17/14 12.0 0.00 0.45
SRPT 140517P00013000 P 05/17/14 13.0 0.00 0.85
SRPT 140517P00014000 P 05/17/14 14.0 0.20 0.70
SRPT 140517P00015000 P 05/17/14 15.0 0.40 0.70
SRPT 140517P00016000 P 05/17/14 16.0 0.55 0.90
SRPT 140517P00017000 P 05/17/14 17.0 0.80 1.10
SRPT 140517P00018000 P 05/17/14 18.0 1.10 1.40
SRPT 140517P00019000 P 05/17/14 19.0 1.50 1.75
SRPT 140517P00020000 P 05/17/14 20.0 1.85 2.15
SRPT 140517P00021000 P 05/17/14 21.0 2.30 2.55
SRPT 140517P00022000 P 05/17/14 22.0 2.70 3.20
SRPT 140517P00023000 P 05/17/14 23.0 3.20 3.60
SRPT 140517P00024000 P 05/17/14 24.0 3.80 4.20
SRPT 140517P00025000 P 05/17/14 25.0 4.30 4.80
SRPT 140517P00026000 P 05/17/14 26.0 5.00 5.60
SRPT 140517P00027000 P 05/17/14 27.0 5.60 6.20
SRPT 140517P00028000 P 05/17/14 28.0 6.30 7.00
SRPT 140517P00029000 P 05/17/14 29.0 7.10 7.80
SRPT 140517P00030000 P 05/17/14 30.0 7.80 8.60
SRPT 140517P00031000 P 05/17/14 31.0 8.50 9.30
SRPT 140517P00032000 P 05/17/14 32.0 9.30 10.20
SRPT 140517P00033000 P 05/17/14 33.0 10.20 11.00
SRPT 140517P00034000 P 05/17/14 34.0 11.00 11.90
SRPT 140517P00035000 P 05/17/14 35.0 11.80 13.40
SRPT 140517P00036000 P 05/17/14 36.0 12.60 15.30
SRPT 140517P00037000 P 05/17/14 37.0 13.40 16.10
SRPT 140517P00038000 P 05/17/14 38.0 14.30 17.00
SRPT 140517P00039000 P 05/17/14 39.0 15.20 17.90
SRPT 140517P00040000 P 05/17/14 40.0 16.20 18.80
SRPT 140517P00041000 P 05/17/14 41.0 17.10 19.80
SRPT 140517P00042000 P 05/17/14 42.0 17.70 20.60
SRPT 140517P00043000 P 05/17/14 43.0 18.90 21.60
SRPT 140517P00044000 P 05/17/14 44.0 19.50 22.50
SRPT 140517P00045000 P 05/17/14 45.0 20.70 22.60
SRPT 140517P00046000 P 05/17/14 46.0 20.90 24.40
SRPT 140517P00047000 P 05/17/14 47.0 21.90 25.40
SRPT 140517P00048000 P 05/17/14 48.0 22.80 26.30
SRPT 140517P00049000 P 05/17/14 49.0 23.70 27.30
SRPT 140517P00050000 P 05/17/14 50.0 24.70 28.30
SRPT 140517P00055000 P 05/17/14 55.0 30.30 33.10
SRPT 140517P00060000 P 05/17/14 60.0 34.50 38.00
SRPT 140517P00065000 P 05/17/14 65.0 39.50 42.90
SRPT 140517P00070000 P 05/17/14 70.0 45.10 46.70
SRPT 140517P00075000 P 05/17/14 75.0 49.30 52.90
SRPT 140517P00080000 P 05/17/14 80.0 54.30 57.80
SRPT 140523C00018000 C 05/23/14 18.0 5.90 9.40
SRPT 140523C00018500 C 05/23/14 18.5 5.70 9.00
SRPT 140523C00019000 C 05/23/14 19.0 5.30 8.80
SRPT 140523C00019500 C 05/23/14 19.5 5.00 8.40
SRPT 140523C00020000 C 05/23/14 20.0 4.70 8.20
SRPT 140523C00020500 C 05/23/14 20.5 5.40 7.60
SRPT 140523C00021000 C 05/23/14 21.0 5.20 7.20
SRPT 140523C00021500 C 05/23/14 21.5 4.90 6.90
SRPT 140523C00022000 C 05/23/14 22.0 4.70 6.60
SRPT 140523C00022500 C 05/23/14 22.5 4.50 6.30
SRPT 140523C00023000 C 05/23/14 23.0 4.40 6.10
SRPT 140523C00023500 C 05/23/14 23.5 4.20 5.80
SRPT 140523C00024000 C 05/23/14 24.0 4.10 5.60
SRPT 140523C00024500 C 05/23/14 24.5 3.90 5.40
SRPT 140523C00025000 C 05/23/14 25.0 3.80 5.20
SRPT 140523C00025500 C 05/23/14 25.5 3.50 5.10
SRPT 140523C00026000 C 05/23/14 26.0 3.40 4.90
SRPT 140523C00026500 C 05/23/14 26.5 3.00 4.70
SRPT 140523C00027000 C 05/23/14 27.0 3.20 3.70
SRPT 140523C00027500 C 05/23/14 27.5 2.90 4.40
SRPT 140523C00028000 C 05/23/14 28.0 2.65 4.20
SRPT 140523C00028500 C 05/23/14 28.5 2.60 4.10
SRPT 140523C00029000 C 05/23/14 29.0 2.55 3.20
SRPT 140523C00029500 C 05/23/14 29.5 2.30 3.80
SRPT 140523C00030000 C 05/23/14 30.0 2.45 3.20
SRPT 140523C00030500 C 05/23/14 30.5 2.15 3.60
SRPT 140523C00031000 C 05/23/14 31.0 2.05 3.40
SRPT 140523C00031500 C 05/23/14 31.5 1.90 3.30
SRPT 140523C00032000 C 05/23/14 32.0 1.80 3.20
SRPT 140523C00032500 C 05/23/14 32.5 1.70 2.95
SRPT 140523C00033000 C 05/23/14 33.0 1.65 2.85
SRPT 140523C00034000 C 05/23/14 34.0 1.50 2.75
SRPT 140523P00018000 P 05/23/14 18.0 1.10 2.20
SRPT 140523P00018500 P 05/23/14 18.5 1.10 2.35
SRPT 140523P00019000 P 05/23/14 19.0 1.50 2.55
SRPT 140523P00019500 P 05/23/14 19.5 1.55 2.75
SRPT 140523P00020000 P 05/23/14 20.0 1.75 3.10
SRPT 140523P00020500 P 05/23/14 20.5 2.00 3.30
SRPT 140523P00021000 P 05/23/14 21.0 2.30 3.50
SRPT 140523P00021500 P 05/23/14 21.5 2.45 3.80
SRPT 140523P00022000 P 05/23/14 22.0 2.85 4.00
SRPT 140523P00022500 P 05/23/14 22.5 3.00 4.30
SRPT 140523P00023000 P 05/23/14 23.0 3.20 4.60
SRPT 140523P00023500 P 05/23/14 23.5 3.50 4.90
SRPT 140523P00024000 P 05/23/14 24.0 3.80 5.20
SRPT 140523P00024500 P 05/23/14 24.5 4.10 5.50
SRPT 140523P00025000 P 05/23/14 25.0 4.40 5.80
SRPT 140523P00025500 P 05/23/14 25.5 4.70 6.20
SRPT 140523P00026000 P 05/23/14 26.0 5.00 6.50
SRPT 140523P00026500 P 05/23/14 26.5 5.40 6.80
SRPT 140523P00027000 P 05/23/14 27.0 5.60 7.10
SRPT 140523P00027500 P 05/23/14 27.5 6.10 7.60
SRPT 140523P00028000 P 05/23/14 28.0 6.30 7.80
SRPT 140523P00028500 P 05/23/14 28.5 6.80 8.30
SRPT 140523P00029000 P 05/23/14 29.0 7.10 8.60
SRPT 140523P00029500 P 05/23/14 29.5 7.40 9.00
SRPT 140523P00030000 P 05/23/14 30.0 7.90 9.40
SRPT 140523P00030500 P 05/23/14 30.5 8.30 9.70
SRPT 140523P00031000 P 05/23/14 31.0 8.70 10.20
SRPT 140523P00031500 P 05/23/14 31.5 9.10 10.60
SRPT 140523P00032000 P 05/23/14 32.0 9.50 11.00
SRPT 140523P00032500 P 05/23/14 32.5 9.80 11.40
SRPT 140523P00033000 P 05/23/14 33.0 10.20 11.90
SRPT 140523P00034000 P 05/23/14 34.0 10.90 12.70
SRPT 140530C00018000 C 05/30/14 18.0 5.90 9.60
SRPT 140530C00018500 C 05/30/14 18.5 5.70 9.40
SRPT 140530C00019000 C 05/30/14 19.0 5.30 9.00
SRPT 140530C00019500 C 05/30/14 19.5 5.10 8.80
SRPT 140530C00020000 C 05/30/14 20.0 4.70 8.40
SRPT 140530C00020500 C 05/30/14 20.5 4.50 8.20
SRPT 140530C00021000 C 05/30/14 21.0 5.10 7.30
SRPT 140530C00021500 C 05/30/14 21.5 4.90 7.00
SRPT 140530C00022000 C 05/30/14 22.0 4.70 6.70
SRPT 140530C00022500 C 05/30/14 22.5 4.60 6.40
SRPT 140530C00023000 C 05/30/14 23.0 4.40 6.20
SRPT 140530C00023500 C 05/30/14 23.5 4.20 5.90
SRPT 140530C00024000 C 05/30/14 24.0 4.00 5.70
SRPT 140530C00024500 C 05/30/14 24.5 3.90 5.50
SRPT 140530C00025000 C 05/30/14 25.0 3.80 5.30
SRPT 140530C00025500 C 05/30/14 25.5 3.50 5.10
SRPT 140530C00026000 C 05/30/14 26.0 3.30 4.90
SRPT 140530C00026500 C 05/30/14 26.5 3.20 4.70
SRPT 140530C00027000 C 05/30/14 27.0 3.20 4.60
SRPT 140530C00027500 C 05/30/14 27.5 2.90 4.40
SRPT 140530C00028000 C 05/30/14 28.0 2.80 4.20
SRPT 140530C00028500 C 05/30/14 28.5 2.60 4.10
SRPT 140530C00029000 C 05/30/14 29.0 2.50 3.90
SRPT 140530C00029500 C 05/30/14 29.5 2.35 3.70
SRPT 140530C00030000 C 05/30/14 30.0 2.40 3.00
SRPT 140530C00030500 C 05/30/14 30.5 2.05 3.40
SRPT 140530C00031000 C 05/30/14 31.0 2.20 3.30
SRPT 140530C00031500 C 05/30/14 31.5 1.85 3.30
SRPT 140530C00032000 C 05/30/14 32.0 1.75 3.20
SRPT 140530C00032500 C 05/30/14 32.5 1.65 3.10
SRPT 140530C00033000 C 05/30/14 33.0 1.55 2.90
SRPT 140530P00018000 P 05/30/14 18.0 1.10 2.25
SRPT 140530P00018500 P 05/30/14 18.5 1.10 2.40
SRPT 140530P00019000 P 05/30/14 19.0 1.55 2.60
SRPT 140530P00019500 P 05/30/14 19.5 1.55 2.85
SRPT 140530P00020000 P 05/30/14 20.0 1.80 3.10
SRPT 140530P00020500 P 05/30/14 20.5 2.00 3.30
SRPT 140530P00021000 P 05/30/14 21.0 2.30 3.50
SRPT 140530P00021500 P 05/30/14 21.5 2.50 3.70
SRPT 140530P00022000 P 05/30/14 22.0 2.90 4.10
SRPT 140530P00022500 P 05/30/14 22.5 3.00 4.40
SRPT 140530P00023000 P 05/30/14 23.0 3.30 4.60
SRPT 140530P00023500 P 05/30/14 23.5 3.50 4.90
SRPT 140530P00024000 P 05/30/14 24.0 3.90 5.20
SRPT 140530P00024500 P 05/30/14 24.5 4.20 5.50
SRPT 140530P00025000 P 05/30/14 25.0 4.40 5.80
SRPT 140530P00025500 P 05/30/14 25.5 4.80 6.10
SRPT 140530P00026000 P 05/30/14 26.0 5.10 6.40
SRPT 140530P00026500 P 05/30/14 26.5 5.40 6.80
SRPT 140530P00027000 P 05/30/14 27.0 5.70 7.10
SRPT 140530P00027500 P 05/30/14 27.5 6.00 7.50
SRPT 140530P00028000 P 05/30/14 28.0 6.40 7.80
SRPT 140530P00028500 P 05/30/14 28.5 6.70 8.30
SRPT 140530P00029000 P 05/30/14 29.0 7.10 8.60
SRPT 140530P00029500 P 05/30/14 29.5 7.50 9.00
SRPT 140530P00030000 P 05/30/14 30.0 7.80 9.30
SRPT 140530P00030500 P 05/30/14 30.5 8.20 9.70
SRPT 140530P00031000 P 05/30/14 31.0 8.60 10.20
SRPT 140530P00031500 P 05/30/14 31.5 9.00 10.60
SRPT 140530P00032000 P 05/30/14 32.0 9.40 11.00
SRPT 140530P00032500 P 05/30/14 32.5 9.70 11.40
SRPT 140530P00033000 P 05/30/14 33.0 10.10 11.80
SRPT 140816C00010000 C 08/16/14 10.0 12.80 16.10
SRPT 140816C00011000 C 08/16/14 11.0 11.90 15.30
SRPT 140816C00012000 C 08/16/14 12.0 11.10 14.50
SRPT 140816C00013000 C 08/16/14 13.0 10.20 13.70
SRPT 140816C00014000 C 08/16/14 14.0 9.50 13.00
SRPT 140816C00015000 C 08/16/14 15.0 8.90 12.30
SRPT 140816C00016000 C 08/16/14 16.0 8.10 11.70
SRPT 140816C00017000 C 08/16/14 17.0 7.50 11.00
SRPT 140816C00018000 C 08/16/14 18.0 7.70 10.50
SRPT 140816C00019000 C 08/16/14 19.0 7.10 10.00
SRPT 140816C00020000 C 08/16/14 20.0 6.10 9.50
SRPT 140816C00021000 C 08/16/14 21.0 6.60 8.10
SRPT 140816C00022000 C 08/16/14 22.0 6.20 7.50
SRPT 140816C00023000 C 08/16/14 23.0 5.80 7.00
SRPT 140816C00024000 C 08/16/14 24.0 5.40 6.50
SRPT 140816C00025000 C 08/16/14 25.0 5.40 6.20
SRPT 140816C00026000 C 08/16/14 26.0 5.00 5.80
SRPT 140816C00027000 C 08/16/14 27.0 4.50 5.60
SRPT 140816C00028000 C 08/16/14 28.0 4.10 5.10
SRPT 140816C00029000 C 08/16/14 29.0 3.80 4.90
SRPT 140816C00030000 C 08/16/14 30.0 3.50 4.50
SRPT 140816C00031000 C 08/16/14 31.0 3.30 4.30
SRPT 140816C00032000 C 08/16/14 32.0 3.10 4.10
SRPT 140816C00033000 C 08/16/14 33.0 2.85 3.80
SRPT 140816C00034000 C 08/16/14 34.0 2.65 3.50
SRPT 140816C00035000 C 08/16/14 35.0 2.50 3.30
SRPT 140816C00036000 C 08/16/14 36.0 2.30 3.10
SRPT 140816C00037000 C 08/16/14 37.0 2.10 2.90
SRPT 140816C00038000 C 08/16/14 38.0 2.00 2.75
SRPT 140816C00039000 C 08/16/14 39.0 1.85 2.65
SRPT 140816C00040000 C 08/16/14 40.0 1.90 2.25
SRPT 140816C00041000 C 08/16/14 41.0 1.55 2.45
SRPT 140816C00042000 C 08/16/14 42.0 1.45 2.30
SRPT 140816C00043000 C 08/16/14 43.0 1.30 2.20
SRPT 140816C00044000 C 08/16/14 44.0 1.20 2.10
SRPT 140816C00045000 C 08/16/14 45.0 1.25 1.95
SRPT 140816P00010000 P 08/16/14 10.0 0.00 2.90
SRPT 140816P00011000 P 08/16/14 11.0 0.05 3.70
SRPT 140816P00012000 P 08/16/14 12.0 0.05 3.10
SRPT 140816P00013000 P 08/16/14 13.0 0.65 1.65
SRPT 140816P00014000 P 08/16/14 14.0 0.95 1.85
SRPT 140816P00015000 P 08/16/14 15.0 1.25 2.10
SRPT 140816P00016000 P 08/16/14 16.0 1.50 2.25
SRPT 140816P00017000 P 08/16/14 17.0 2.00 2.65
SRPT 140816P00018000 P 08/16/14 18.0 2.40 3.10
SRPT 140816P00019000 P 08/16/14 19.0 2.85 3.60
SRPT 140816P00020000 P 08/16/14 20.0 3.20 4.10
SRPT 140816P00021000 P 08/16/14 21.0 3.80 4.60
SRPT 140816P00022000 P 08/16/14 22.0 4.40 4.90
SRPT 140816P00023000 P 08/16/14 23.0 4.90 5.70
SRPT 140816P00024000 P 08/16/14 24.0 5.50 6.30
SRPT 140816P00025000 P 08/16/14 25.0 6.10 6.90
SRPT 140816P00026000 P 08/16/14 26.0 6.70 7.60
SRPT 140816P00027000 P 08/16/14 27.0 7.30 8.30
SRPT 140816P00028000 P 08/16/14 28.0 8.00 8.90
SRPT 140816P00029000 P 08/16/14 29.0 8.80 9.60
SRPT 140816P00030000 P 08/16/14 30.0 9.30 10.40
SRPT 140816P00031000 P 08/16/14 31.0 10.20 11.10
SRPT 140816P00032000 P 08/16/14 32.0 10.80 11.90
SRPT 140816P00033000 P 08/16/14 33.0 11.50 12.70
SRPT 140816P00034000 P 08/16/14 34.0 12.30 13.40
SRPT 140816P00035000 P 08/16/14 35.0 13.10 14.30
SRPT 140816P00036000 P 08/16/14 36.0 13.90 15.10
SRPT 140816P00037000 P 08/16/14 37.0 14.70 15.90
SRPT 140816P00038000 P 08/16/14 38.0 15.60 16.90
SRPT 140816P00039000 P 08/16/14 39.0 16.40 17.70
SRPT 140816P00040000 P 08/16/14 40.0 17.10 18.50
SRPT 140816P00041000 P 08/16/14 41.0 17.70 20.70
SRPT 140816P00042000 P 08/16/14 42.0 18.40 21.60
SRPT 140816P00043000 P 08/16/14 43.0 19.90 22.40
SRPT 140816P00044000 P 08/16/14 44.0 20.40 23.30
SRPT 140816P00045000 P 08/16/14 45.0 21.00 24.20
SRPT 141122C00013000 C 11/22/14 13.0 10.90 14.40
SRPT 141122C00014000 C 11/22/14 14.0 10.10 13.60
SRPT 141122C00015000 C 11/22/14 15.0 9.50 12.40
SRPT 141122C00016000 C 11/22/14 16.0 8.90 12.60
SRPT 141122C00017000 C 11/22/14 17.0 8.30 12.00
SRPT 141122C00018000 C 11/22/14 18.0 8.00 11.50
SRPT 141122C00019000 C 11/22/14 19.0 7.40 11.00
SRPT 141122C00020000 C 11/22/14 20.0 6.80 10.50
SRPT 141122C00021000 C 11/22/14 21.0 7.60 9.60
SRPT 141122C00022000 C 11/22/14 22.0 7.20 9.00
SRPT 141122C00023000 C 11/22/14 23.0 6.90 8.20
SRPT 141122C00024000 C 11/22/14 24.0 6.50 7.80
SRPT 141122C00025000 C 11/22/14 25.0 6.20 7.40
SRPT 141122C00026000 C 11/22/14 26.0 5.80 7.10
SRPT 141122C00027000 C 11/22/14 27.0 5.60 6.70
SRPT 141122C00028000 C 11/22/14 28.0 5.30 6.40
SRPT 141122C00029000 C 11/22/14 29.0 4.90 6.30
SRPT 141122C00030000 C 11/22/14 30.0 4.70 5.50
SRPT 141122C00031000 C 11/22/14 31.0 4.40 5.50
SRPT 141122C00032000 C 11/22/14 32.0 4.10 5.50
SRPT 141122C00033000 C 11/22/14 33.0 3.90 5.30
SRPT 141122C00034000 C 11/22/14 34.0 3.70 5.00
SRPT 141122C00035000 C 11/22/14 35.0 3.50 4.50
SRPT 141122C00036000 C 11/22/14 36.0 3.30 4.30
SRPT 141122C00037000 C 11/22/14 37.0 3.10 4.10
SRPT 141122P00013000 P 11/22/14 13.0 1.20 2.25
SRPT 141122P00014000 P 11/22/14 14.0 1.55 2.70
SRPT 141122P00015000 P 11/22/14 15.0 1.95 2.95
SRPT 141122P00016000 P 11/22/14 16.0 2.35 3.60
SRPT 141122P00017000 P 11/22/14 17.0 2.85 4.10
SRPT 141122P00018000 P 11/22/14 18.0 3.30 4.30
SRPT 141122P00019000 P 11/22/14 19.0 3.80 4.80
SRPT 141122P00020000 P 11/22/14 20.0 4.40 5.30
SRPT 141122P00021000 P 11/22/14 21.0 4.90 5.90
SRPT 141122P00022000 P 11/22/14 22.0 5.50 6.50
SRPT 141122P00023000 P 11/22/14 23.0 6.10 7.10
SRPT 141122P00024000 P 11/22/14 24.0 6.50 7.70
SRPT 141122P00025000 P 11/22/14 25.0 7.30 8.30
SRPT 141122P00026000 P 11/22/14 26.0 7.80 9.00
SRPT 141122P00027000 P 11/22/14 27.0 8.60 9.70
SRPT 141122P00028000 P 11/22/14 28.0 9.30 10.30
SRPT 141122P00029000 P 11/22/14 29.0 9.90 11.00
SRPT 141122P00030000 P 11/22/14 30.0 10.70 11.70
SRPT 141122P00031000 P 11/22/14 31.0 11.20 12.50
SRPT 141122P00032000 P 11/22/14 32.0 11.90 13.40
SRPT 141122P00033000 P 11/22/14 33.0 12.70 14.20
SRPT 141122P00034000 P 11/22/14 34.0 13.40 14.90
SRPT 141122P00035000 P 11/22/14 35.0 14.20 15.70
SRPT 141122P00036000 P 11/22/14 36.0 15.00 16.50
SRPT 141122P00037000 P 11/22/14 37.0 15.70 17.30
SRPT 150117C00003000 C 01/17/15 3.0 19.30 22.90
SRPT 150117C00005000 C 01/17/15 5.0 17.30 21.00
SRPT 150117C00008000 C 01/17/15 8.0 14.60 18.20
SRPT 150117C00010000 C 01/17/15 10.0 13.10 16.60
SRPT 150117C00011000 C 01/17/15 11.0 12.30 16.20
SRPT 150117C00012000 C 01/17/15 12.0 11.50 15.20
SRPT 150117C00013000 C 01/17/15 13.0 12.30 14.20
SRPT 150117C00015000 C 01/17/15 15.0 11.00 12.50
SRPT 150117C00018000 C 01/17/15 18.0 8.30 11.80
SRPT 150117C00020000 C 01/17/15 20.0 8.90 9.60
SRPT 150117C00023000 C 01/17/15 23.0 7.40 8.60
SRPT 150117C00025000 C 01/17/15 25.0 6.80 7.90
SRPT 150117C00027000 C 01/17/15 27.0 6.20 7.20
SRPT 150117C00030000 C 01/17/15 30.0 5.50 6.00
SRPT 150117C00032000 C 01/17/15 32.0 4.70 5.70
SRPT 150117C00035000 C 01/17/15 35.0 4.20 5.00
SRPT 150117C00037000 C 01/17/15 37.0 3.60 4.50
SRPT 150117C00040000 C 01/17/15 40.0 3.00 4.00
SRPT 150117C00042000 C 01/17/15 42.0 2.65 3.70
SRPT 150117C00045000 C 01/17/15 45.0 2.45 3.10
SRPT 150117C00047000 C 01/17/15 47.0 1.95 2.70
SRPT 150117C00050000 C 01/17/15 50.0 1.75 2.30
SRPT 150117C00055000 C 01/17/15 55.0 1.10 1.95
SRPT 150117C00060000 C 01/17/15 60.0 0.70 1.60
SRPT 150117C00065000 C 01/17/15 65.0 0.70 1.30
SRPT 150117C00070000 C 01/17/15 70.0 0.00 2.55
SRPT 150117C00075000 C 01/17/15 75.0 0.00 2.55
SRPT 150117C00080000 C 01/17/15 80.0 0.00 3.90
SRPT 150117P00003000 P 01/17/15 3.0 0.00 0.50
SRPT 150117P00005000 P 01/17/15 5.0 0.00 2.55
SRPT 150117P00008000 P 01/17/15 8.0 0.15 0.90
SRPT 150117P00010000 P 01/17/15 10.0 0.75 1.40
SRPT 150117P00011000 P 01/17/15 11.0 0.30 4.80
SRPT 150117P00012000 P 01/17/15 12.0 0.05 4.80
SRPT 150117P00013000 P 01/17/15 13.0 1.60 2.30
SRPT 150117P00015000 P 01/17/15 15.0 2.50 2.75
SRPT 150117P00018000 P 01/17/15 18.0 4.00 4.60
SRPT 150117P00020000 P 01/17/15 20.0 4.90 5.50
SRPT 150117P00023000 P 01/17/15 23.0 6.70 7.60
SRPT 150117P00025000 P 01/17/15 25.0 8.10 8.90
SRPT 150117P00027000 P 01/17/15 27.0 9.30 10.20
SRPT 150117P00030000 P 01/17/15 30.0 11.30 12.30
SRPT 150117P00032000 P 01/17/15 32.0 12.80 13.80
SRPT 150117P00035000 P 01/17/15 35.0 15.00 16.10
SRPT 150117P00037000 P 01/17/15 37.0 16.60 17.70
SRPT 150117P00040000 P 01/17/15 40.0 19.10 20.10
SRPT 150117P00042000 P 01/17/15 42.0 20.40 21.80
SRPT 150117P00045000 P 01/17/15 45.0 22.90 24.40
SRPT 150117P00047000 P 01/17/15 47.0 24.90 26.10
SRPT 150117P00050000 P 01/17/15 50.0 27.20 29.20
SRPT 150117P00055000 P 01/17/15 55.0 31.10 33.70
SRPT 150117P00060000 P 01/17/15 60.0 36.50 37.70
SRPT 150117P00065000 P 01/17/15 65.0 41.60 42.50
SRPT 150117P00070000 P 01/17/15 70.0 45.90 48.20
SRPT 150117P00075000 P 01/17/15 75.0 49.70 53.00
SRPT 150117P00080000 P 01/17/15 80.0 54.70 58.00
SRPT 160115C00010000 C 01/15/16 10.0 14.70 17.80
SRPT 160115C00011000 C 01/15/16 11.0 13.90 17.40
SRPT 160115C00012000 C 01/15/16 12.0 13.50 17.00
SRPT 160115C00013000 C 01/15/16 13.0 12.90 16.60
SRPT 160115C00014000 C 01/15/16 14.0 12.50 16.00
SRPT 160115C00015000 C 01/15/16 15.0 12.10 15.40
SRPT 160115C00016000 C 01/15/16 16.0 11.50 15.10
SRPT 160115C00017000 C 01/15/16 17.0 11.10 14.60
SRPT 160115C00018000 C 01/15/16 18.0 10.70 14.40
SRPT 160115C00019000 C 01/15/16 19.0 10.30 14.00
SRPT 160115C00020000 C 01/15/16 20.0 9.90 13.60
SRPT 160115C00021000 C 01/15/16 21.0 9.50 13.20
SRPT 160115C00022000 C 01/15/16 22.0 9.30 13.10
SRPT 160115C00023000 C 01/15/16 23.0 9.10 12.50
SRPT 160115C00024000 C 01/15/16 24.0 8.50 12.50
SRPT 160115C00025000 C 01/15/16 25.0 8.50 12.00
SRPT 160115C00028000 C 01/15/16 28.0 7.60 11.10
SRPT 160115C00030000 C 01/15/16 30.0 7.00 10.60
SRPT 160115C00033000 C 01/15/16 33.0 6.20 10.00
SRPT 160115C00035000 C 01/15/16 35.0 6.30 9.60
SRPT 160115C00038000 C 01/15/16 38.0 5.10 9.10
SRPT 160115C00040000 C 01/15/16 40.0 4.70 8.60
SRPT 160115C00043000 C 01/15/16 43.0 4.30 8.20
SRPT 160115C00045000 C 01/15/16 45.0 3.90 8.00
SRPT 160115C00047000 C 01/15/16 47.0 3.70 7.60
SRPT 160115C00050000 C 01/15/16 50.0 3.30 5.50
SRPT 160115C00055000 C 01/15/16 55.0 2.65 6.50
SRPT 160115C00060000 C 01/15/16 60.0 2.85 4.50
SRPT 160115C00065000 C 01/15/16 65.0 1.70 5.20
SRPT 160115C00070000 C 01/15/16 70.0 2.00 4.90
SRPT 160115P00010000 P 01/15/16 10.0 2.00 3.70
SRPT 160115P00011000 P 01/15/16 11.0 1.30 5.20
SRPT 160115P00012000 P 01/15/16 12.0 1.30 5.60
SRPT 160115P00013000 P 01/15/16 13.0 1.90 6.00
SRPT 160115P00014000 P 01/15/16 14.0 2.30 6.60
SRPT 160115P00015000 P 01/15/16 15.0 4.00 6.30
SRPT 160115P00016000 P 01/15/16 16.0 3.30 7.70
SRPT 160115P00017000 P 01/15/16 17.0 5.20 7.50
SRPT 160115P00018000 P 01/15/16 18.0 4.50 8.60
SRPT 160115P00019000 P 01/15/16 19.0 5.20 9.40
SRPT 160115P00020000 P 01/15/16 20.0 7.40 9.00
SRPT 160115P00021000 P 01/15/16 21.0 6.70 10.80
SRPT 160115P00022000 P 01/15/16 22.0 7.60 11.40
SRPT 160115P00023000 P 01/15/16 23.0 8.40 12.20
SRPT 160115P00024000 P 01/15/16 24.0 8.90 12.80
SRPT 160115P00025000 P 01/15/16 25.0 10.40 13.40
SRPT 160115P00028000 P 01/15/16 28.0 11.80 15.60
SRPT 160115P00030000 P 01/15/16 30.0 13.20 17.00
SRPT 160115P00033000 P 01/15/16 33.0 15.40 19.40
SRPT 160115P00035000 P 01/15/16 35.0 17.00 20.80
SRPT 160115P00038000 P 01/15/16 38.0 19.30 23.20
SRPT 160115P00040000 P 01/15/16 40.0 20.90 24.80
SRPT 160115P00043000 P 01/15/16 43.0 23.40 27.20
SRPT 160115P00045000 P 01/15/16 45.0 25.10 29.00
SRPT 160115P00047000 P 01/15/16 47.0 26.80 30.60
SRPT 160115P00050000 P 01/15/16 50.0 29.40 33.00
SRPT 160115P00055000 P 01/15/16 55.0 33.50 37.40
SRPT 160115P00060000 P 01/15/16 60.0 37.90 41.80
SRPT 160115P00065000 P 01/15/16 65.0 42.70 46.20
SRPT 160115P00070000 P 01/15/16 70.0 47.30 50.60

OPRA data is delayed 15 minutes.