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 Mar 6 2015 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRPT 150313C00004000 C 03/13/15 4.0 8.70 10.70
SRPT 150313C00005000 C 03/13/15 5.0 6.50 10.80
SRPT 150313C00005500 C 03/13/15 5.5 6.00 10.30
SRPT 150313C00006000 C 03/13/15 6.0 5.50 9.80
SRPT 150313C00006500 C 03/13/15 6.5 5.80 8.70
SRPT 150313C00007000 C 03/13/15 7.0 5.40 7.90
SRPT 150313C00007500 C 03/13/15 7.5 4.70 7.80
SRPT 150313C00008000 C 03/13/15 8.0 4.20 7.30
SRPT 150313C00008500 C 03/13/15 8.5 3.80 6.90
SRPT 150313C00009000 C 03/13/15 9.0 3.80 6.20
SRPT 150313C00009500 C 03/13/15 9.5 2.85 5.70
SRPT 150313C00010000 C 03/13/15 10.0 2.40 5.20
SRPT 150313C00010500 C 03/13/15 10.5 2.00 4.70
SRPT 150313C00011000 C 03/13/15 11.0 1.55 4.20
SRPT 150313C00011500 C 03/13/15 11.5 1.05 4.00
SRPT 150313C00012000 C 03/13/15 12.0 0.30 2.80
SRPT 150313C00012500 C 03/13/15 12.5 0.75 2.45
SRPT 150313C00013000 C 03/13/15 13.0 0.85 1.80
SRPT 150313C00013500 C 03/13/15 13.5 0.40 1.00
SRPT 150313C00014000 C 03/13/15 14.0 0.15 0.70
SRPT 150313C00014500 C 03/13/15 14.5 0.00 0.50
SRPT 150313C00015000 C 03/13/15 15.0 0.00 0.55
SRPT 150313C00015500 C 03/13/15 15.5 0.00 0.45
SRPT 150313C00016000 C 03/13/15 16.0 0.00 0.55
SRPT 150313C00016500 C 03/13/15 16.5 0.00 0.50
SRPT 150313C00017000 C 03/13/15 17.0 0.00 0.50
SRPT 150313C00017500 C 03/13/15 17.5 0.00 0.50
SRPT 150313C00018000 C 03/13/15 18.0 0.00 0.50
SRPT 150313C00018500 C 03/13/15 18.5 0.00 0.50
SRPT 150313C00019000 C 03/13/15 19.0 0.00 0.50
SRPT 150313C00019500 C 03/13/15 19.5 0.00 0.50
SRPT 150313C00020000 C 03/13/15 20.0 0.00 0.50
SRPT 150313C00020500 C 03/13/15 20.5 0.00 0.45
SRPT 150313C00021000 C 03/13/15 21.0 0.00 0.45
SRPT 150313C00021500 C 03/13/15 21.5 0.00 0.40
SRPT 150313C00022000 C 03/13/15 22.0 0.00 0.35
SRPT 150313C00022500 C 03/13/15 22.5 0.00 0.30
SRPT 150313C00023000 C 03/13/15 23.0 0.00 0.25
SRPT 150313C00023500 C 03/13/15 23.5 0.00 0.25
SRPT 150313C00024000 C 03/13/15 24.0 0.00 0.20
SRPT 150313C00024500 C 03/13/15 24.5 0.00 0.15
SRPT 150313C00025000 C 03/13/15 25.0 0.00 0.15
SRPT 150313P00004000 P 03/13/15 4.0 0.00 0.10
SRPT 150313P00005000 P 03/13/15 5.0 0.00 0.10
SRPT 150313P00005500 P 03/13/15 5.5 0.00 0.10
SRPT 150313P00006000 P 03/13/15 6.0 0.00 0.10
SRPT 150313P00006500 P 03/13/15 6.5 0.00 0.10
SRPT 150313P00007000 P 03/13/15 7.0 0.00 0.10
SRPT 150313P00007500 P 03/13/15 7.5 0.00 0.10
SRPT 150313P00008000 P 03/13/15 8.0 0.00 0.15
SRPT 150313P00008500 P 03/13/15 8.5 0.00 0.20
SRPT 150313P00009000 P 03/13/15 9.0 0.00 0.30
SRPT 150313P00009500 P 03/13/15 9.5 0.00 0.35
SRPT 150313P00010000 P 03/13/15 10.0 0.00 0.45
SRPT 150313P00010500 P 03/13/15 10.5 0.00 0.50
SRPT 150313P00011000 P 03/13/15 11.0 0.00 0.50
SRPT 150313P00011500 P 03/13/15 11.5 0.00 0.50
SRPT 150313P00012000 P 03/13/15 12.0 0.00 0.50
SRPT 150313P00012500 P 03/13/15 12.5 0.00 0.60
SRPT 150313P00013000 P 03/13/15 13.0 0.00 0.65
SRPT 150313P00013500 P 03/13/15 13.5 0.00 1.00
SRPT 150313P00014000 P 03/13/15 14.0 0.15 1.15
SRPT 150313P00014500 P 03/13/15 14.5 0.35 1.50
SRPT 150313P00015000 P 03/13/15 15.0 0.75 1.90
SRPT 150313P00015500 P 03/13/15 15.5 0.80 2.50
SRPT 150313P00016000 P 03/13/15 16.0 1.15 3.00
SRPT 150313P00016500 P 03/13/15 16.5 1.10 3.50
SRPT 150313P00017000 P 03/13/15 17.0 1.55 4.00
SRPT 150313P00017500 P 03/13/15 17.5 2.00 4.50
SRPT 150313P00018000 P 03/13/15 18.0 2.40 5.20
SRPT 150313P00018500 P 03/13/15 18.5 2.95 5.60
SRPT 150313P00019000 P 03/13/15 19.0 3.30 6.20
SRPT 150313P00019500 P 03/13/15 19.5 3.80 6.80
SRPT 150313P00020000 P 03/13/15 20.0 4.20 7.30
SRPT 150313P00020500 P 03/13/15 20.5 4.70 7.80
SRPT 150313P00021000 P 03/13/15 21.0 5.20 8.30
SRPT 150313P00021500 P 03/13/15 21.5 6.60 8.80
SRPT 150313P00022000 P 03/13/15 22.0 6.20 9.30
SRPT 150313P00022500 P 03/13/15 22.5 6.60 10.80
SRPT 150313P00023000 P 03/13/15 23.0 7.10 11.40
SRPT 150313P00023500 P 03/13/15 23.5 7.60 11.80
SRPT 150313P00024000 P 03/13/15 24.0 8.30 11.20
SRPT 150313P00024500 P 03/13/15 24.5 8.60 12.70
SRPT 150313P00025000 P 03/13/15 25.0 10.20 12.00
SRPT 150320C00004000 C 03/20/15 4.0 9.20 10.60
SRPT 150320C00005000 C 03/20/15 5.0 7.70 9.30
SRPT 150320C00005500 C 03/20/15 5.5 6.80 10.10
SRPT 150320C00006000 C 03/20/15 6.0 7.10 8.30
SRPT 150320C00006500 C 03/20/15 6.5 5.80 9.20
SRPT 150320C00007000 C 03/20/15 7.0 6.20 7.40
SRPT 150320C00007500 C 03/20/15 7.5 5.40 7.70
SRPT 150320C00008000 C 03/20/15 8.0 5.20 6.40
SRPT 150320C00008500 C 03/20/15 8.5 4.40 6.90
SRPT 150320C00009000 C 03/20/15 9.0 4.10 5.30
SRPT 150320C00009500 C 03/20/15 9.5 3.40 5.70
SRPT 150320C00010000 C 03/20/15 10.0 3.30 4.50
SRPT 150320C00010500 C 03/20/15 10.5 2.45 4.30
SRPT 150320C00011000 C 03/20/15 11.0 2.35 3.80
SRPT 150320C00011500 C 03/20/15 11.5 1.80 3.60
SRPT 150320C00012000 C 03/20/15 12.0 1.55 2.50
SRPT 150320C00012500 C 03/20/15 12.5 1.15 2.30
SRPT 150320C00013000 C 03/20/15 13.0 1.05 1.75
SRPT 150320C00013500 C 03/20/15 13.5 0.75 1.55
SRPT 150320C00014000 C 03/20/15 14.0 0.45 0.80
SRPT 150320C00014500 C 03/20/15 14.5 0.30 0.50
SRPT 150320C00015000 C 03/20/15 15.0 0.10 0.95
SRPT 150320C00015500 C 03/20/15 15.5 0.05 0.60
SRPT 150320C00016000 C 03/20/15 16.0 0.00 0.25
SRPT 150320C00016500 C 03/20/15 16.5 0.00 0.30
SRPT 150320C00017000 C 03/20/15 17.0 0.00 0.40
SRPT 150320C00017500 C 03/20/15 17.5 0.00 0.50
SRPT 150320C00018000 C 03/20/15 18.0 0.00 0.25
SRPT 150320C00018500 C 03/20/15 18.5 0.00 0.50
SRPT 150320C00019000 C 03/20/15 19.0 0.00 0.40
SRPT 150320C00019500 C 03/20/15 19.5 0.00 0.50
SRPT 150320C00020000 C 03/20/15 20.0 0.00 0.05
SRPT 150320C00020500 C 03/20/15 20.5 0.00 0.50
SRPT 150320C00021000 C 03/20/15 21.0 0.00 0.50
SRPT 150320C00021500 C 03/20/15 21.5 0.00 0.50
SRPT 150320C00022000 C 03/20/15 22.0 0.00 0.50
SRPT 150320C00022500 C 03/20/15 22.5 0.00 0.50
SRPT 150320C00023000 C 03/20/15 23.0 0.00 0.50
SRPT 150320C00023500 C 03/20/15 23.5 0.00 0.50
SRPT 150320C00024000 C 03/20/15 24.0 0.00 0.45
SRPT 150320C00025000 C 03/20/15 25.0 0.00 0.40
SRPT 150320C00026000 C 03/20/15 26.0 0.00 0.35
SRPT 150320C00027000 C 03/20/15 27.0 0.00 0.30
SRPT 150320C00028000 C 03/20/15 28.0 0.00 0.25
SRPT 150320C00029000 C 03/20/15 29.0 0.00 0.25
SRPT 150320P00004000 P 03/20/15 4.0 0.00 0.10
SRPT 150320P00005000 P 03/20/15 5.0 0.00 0.10
SRPT 150320P00005500 P 03/20/15 5.5 0.00 0.10
SRPT 150320P00006000 P 03/20/15 6.0 0.00 0.10
SRPT 150320P00006500 P 03/20/15 6.5 0.00 0.15
SRPT 150320P00007000 P 03/20/15 7.0 0.00 0.20
SRPT 150320P00007500 P 03/20/15 7.5 0.00 0.25
SRPT 150320P00008000 P 03/20/15 8.0 0.00 0.30
SRPT 150320P00008500 P 03/20/15 8.5 0.00 0.35
SRPT 150320P00009000 P 03/20/15 9.0 0.00 0.35
SRPT 150320P00009500 P 03/20/15 9.5 0.00 0.50
SRPT 150320P00010000 P 03/20/15 10.0 0.00 0.50
SRPT 150320P00010500 P 03/20/15 10.5 0.00 0.50
SRPT 150320P00011000 P 03/20/15 11.0 0.00 0.50
SRPT 150320P00011500 P 03/20/15 11.5 0.00 0.50
SRPT 150320P00012000 P 03/20/15 12.0 0.00 0.50
SRPT 150320P00012500 P 03/20/15 12.5 0.05 0.55
SRPT 150320P00013000 P 03/20/15 13.0 0.25 0.80
SRPT 150320P00013500 P 03/20/15 13.5 0.35 0.85
SRPT 150320P00014000 P 03/20/15 14.0 0.30 1.15
SRPT 150320P00014500 P 03/20/15 14.5 0.80 1.50
SRPT 150320P00015000 P 03/20/15 15.0 1.05 1.90
SRPT 150320P00015500 P 03/20/15 15.5 1.35 2.35
SRPT 150320P00016000 P 03/20/15 16.0 1.55 2.85
SRPT 150320P00016500 P 03/20/15 16.5 1.85 3.60
SRPT 150320P00017000 P 03/20/15 17.0 2.75 4.20
SRPT 150320P00017500 P 03/20/15 17.5 2.60 4.60
SRPT 150320P00018000 P 03/20/15 18.0 3.60 5.20
SRPT 150320P00018500 P 03/20/15 18.5 3.70 6.50
SRPT 150320P00019000 P 03/20/15 19.0 4.60 6.00
SRPT 150320P00019500 P 03/20/15 19.5 4.40 6.70
SRPT 150320P00020000 P 03/20/15 20.0 5.60 7.10
SRPT 150320P00020500 P 03/20/15 20.5 5.30 8.20
SRPT 150320P00021000 P 03/20/15 21.0 5.90 8.20
SRPT 150320P00021500 P 03/20/15 21.5 6.40 8.60
SRPT 150320P00022000 P 03/20/15 22.0 7.60 9.10
SRPT 150320P00022500 P 03/20/15 22.5 6.80 10.10
SRPT 150320P00023000 P 03/20/15 23.0 8.70 10.10
SRPT 150320P00023500 P 03/20/15 23.5 7.90 11.10
SRPT 150320P00024000 P 03/20/15 24.0 9.70 11.10
SRPT 150320P00025000 P 03/20/15 25.0 9.10 13.40
SRPT 150320P00026000 P 03/20/15 26.0 10.50 13.50
SRPT 150320P00027000 P 03/20/15 27.0 12.70 14.10
SRPT 150320P00028000 P 03/20/15 28.0 13.70 15.10
SRPT 150320P00029000 P 03/20/15 29.0 14.30 15.70
SRPT 150327C00004000 C 03/27/15 4.0 8.10 11.90
SRPT 150327C00005000 C 03/27/15 5.0 6.50 10.90
SRPT 150327C00005500 C 03/27/15 5.5 6.00 10.40
SRPT 150327C00006000 C 03/27/15 6.0 5.50 9.90
SRPT 150327C00006500 C 03/27/15 6.5 5.00 9.40
SRPT 150327C00007000 C 03/27/15 7.0 4.80 8.90
SRPT 150327C00007500 C 03/27/15 7.5 4.30 8.40
SRPT 150327C00008000 C 03/27/15 8.0 3.80 8.00
SRPT 150327C00008500 C 03/27/15 8.5 3.20 7.40
SRPT 150327C00009000 C 03/27/15 9.0 2.70 6.90
SRPT 150327C00009500 C 03/27/15 9.5 2.30 6.40
SRPT 150327C00010000 C 03/27/15 10.0 1.90 6.00
SRPT 150327C00010500 C 03/27/15 10.5 1.40 5.50
SRPT 150327C00011000 C 03/27/15 11.0 1.00 5.20
SRPT 150327C00011500 C 03/27/15 11.5 0.50 4.90
SRPT 150327C00012000 C 03/27/15 12.0 0.10 4.80
SRPT 150327C00012500 C 03/27/15 12.5 0.95 4.80
SRPT 150327C00013000 C 03/27/15 13.0 1.00 2.20
SRPT 150327C00013500 C 03/27/15 13.5 0.75 1.95
SRPT 150327C00014000 C 03/27/15 14.0 0.45 1.65
SRPT 150327C00014500 C 03/27/15 14.5 0.00 1.50
SRPT 150327C00015000 C 03/27/15 15.0 0.10 1.45
SRPT 150327C00015500 C 03/27/15 15.5 0.05 1.25
SRPT 150327C00016000 C 03/27/15 16.0 0.00 1.35
SRPT 150327C00016500 C 03/27/15 16.5 0.00 1.30
SRPT 150327C00017000 C 03/27/15 17.0 0.00 1.20
SRPT 150327C00017500 C 03/27/15 17.5 0.00 1.15
SRPT 150327C00018000 C 03/27/15 18.0 0.00 1.05
SRPT 150327C00018500 C 03/27/15 18.5 0.00 1.00
SRPT 150327C00019000 C 03/27/15 19.0 0.00 0.75
SRPT 150327C00019500 C 03/27/15 19.5 0.00 0.85
SRPT 150327C00020000 C 03/27/15 20.0 0.00 0.80
SRPT 150327C00020500 C 03/27/15 20.5 0.00 0.75
SRPT 150327C00021000 C 03/27/15 21.0 0.00 0.70
SRPT 150327C00021500 C 03/27/15 21.5 0.00 0.70
SRPT 150327C00022000 C 03/27/15 22.0 0.00 0.70
SRPT 150327C00022500 C 03/27/15 22.5 0.00 0.65
SRPT 150327C00023000 C 03/27/15 23.0 0.00 0.60
SRPT 150327C00023500 C 03/27/15 23.5 0.00 0.60
SRPT 150327C00024000 C 03/27/15 24.0 0.00 0.60
SRPT 150327C00024500 C 03/27/15 24.5 0.00 0.60
SRPT 150327C00025000 C 03/27/15 25.0 0.00 0.55
SRPT 150327P00004000 P 03/27/15 4.0 0.00 0.10
SRPT 150327P00005000 P 03/27/15 5.0 0.00 0.10
SRPT 150327P00005500 P 03/27/15 5.5 0.00 0.15
SRPT 150327P00006000 P 03/27/15 6.0 0.00 0.25
SRPT 150327P00006500 P 03/27/15 6.5 0.00 0.30
SRPT 150327P00007000 P 03/27/15 7.0 0.00 0.40
SRPT 150327P00007500 P 03/27/15 7.5 0.00 0.45
SRPT 150327P00008000 P 03/27/15 8.0 0.00 0.45
SRPT 150327P00008500 P 03/27/15 8.5 0.00 0.55
SRPT 150327P00009000 P 03/27/15 9.0 0.00 0.60
SRPT 150327P00009500 P 03/27/15 9.5 0.00 0.70
SRPT 150327P00010000 P 03/27/15 10.0 0.00 0.80
SRPT 150327P00010500 P 03/27/15 10.5 0.00 0.90
SRPT 150327P00011000 P 03/27/15 11.0 0.00 1.00
SRPT 150327P00011500 P 03/27/15 11.5 0.00 1.10
SRPT 150327P00012000 P 03/27/15 12.0 0.00 1.20
SRPT 150327P00012500 P 03/27/15 12.5 0.00 1.30
SRPT 150327P00013000 P 03/27/15 13.0 0.00 1.10
SRPT 150327P00013500 P 03/27/15 13.5 0.25 1.60
SRPT 150327P00014000 P 03/27/15 14.0 0.45 1.85
SRPT 150327P00014500 P 03/27/15 14.5 0.75 2.20
SRPT 150327P00015000 P 03/27/15 15.0 0.85 2.65
SRPT 150327P00015500 P 03/27/15 15.5 0.90 4.80
SRPT 150327P00016000 P 03/27/15 16.0 0.30 4.80
SRPT 150327P00016500 P 03/27/15 16.5 0.90 5.20
SRPT 150327P00017000 P 03/27/15 17.0 1.30 5.50
SRPT 150327P00017500 P 03/27/15 17.5 1.70 6.00
SRPT 150327P00018000 P 03/27/15 18.0 2.20 6.40
SRPT 150327P00018500 P 03/27/15 18.5 2.70 7.00
SRPT 150327P00019000 P 03/27/15 19.0 3.10 7.40
SRPT 150327P00019500 P 03/27/15 19.5 3.60 7.80
SRPT 150327P00020000 P 03/27/15 20.0 4.10 8.30
SRPT 150327P00020500 P 03/27/15 20.5 4.70 8.70
SRPT 150327P00021000 P 03/27/15 21.0 5.10 9.30
SRPT 150327P00021500 P 03/27/15 21.5 5.60 9.80
SRPT 150327P00022000 P 03/27/15 22.0 6.10 10.40
SRPT 150327P00022500 P 03/27/15 22.5 6.60 10.80
SRPT 150327P00023000 P 03/27/15 23.0 7.10 11.40
SRPT 150327P00023500 P 03/27/15 23.5 7.60 11.80
SRPT 150327P00024000 P 03/27/15 24.0 8.10 12.40
SRPT 150327P00024500 P 03/27/15 24.5 8.60 12.90
SRPT 150327P00025000 P 03/27/15 25.0 9.60 12.70
SRPT 150402C00004000 C 04/02/15 4.0 9.00 10.80
SRPT 150402C00005000 C 04/02/15 5.0 7.30 10.20
SRPT 150402C00005500 C 04/02/15 5.5 6.70 9.80
SRPT 150402C00006000 C 04/02/15 6.0 6.30 9.20
SRPT 150402C00006500 C 04/02/15 6.5 5.30 9.40
SRPT 150402C00007000 C 04/02/15 7.0 5.10 9.00
SRPT 150402C00007500 C 04/02/15 7.5 5.30 8.40
SRPT 150402C00008000 C 04/02/15 8.0 3.70 7.90
SRPT 150402C00008500 C 04/02/15 8.5 3.60 6.50
SRPT 150402C00009000 C 04/02/15 9.0 3.10 7.00
SRPT 150402C00009500 C 04/02/15 9.5 2.65 6.50
SRPT 150402C00010000 C 04/02/15 10.0 2.90 6.10
SRPT 150402C00010500 C 04/02/15 10.5 1.75 5.60
SRPT 150402C00011000 C 04/02/15 11.0 1.75 4.30
SRPT 150402C00011500 C 04/02/15 11.5 1.80 3.90
SRPT 150402C00012000 C 04/02/15 12.0 0.60 4.60
SRPT 150402C00012500 C 04/02/15 12.5 0.25 4.70
SRPT 150402C00013000 C 04/02/15 13.0 0.80 2.35
SRPT 150402C00013500 C 04/02/15 13.5 0.65 2.05
SRPT 150402C00014000 C 04/02/15 14.0 0.75 1.85
SRPT 150402C00014500 C 04/02/15 14.5 0.45 1.60
SRPT 150402C00015000 C 04/02/15 15.0 0.15 1.60
SRPT 150402C00015500 C 04/02/15 15.5 0.00 0.90
SRPT 150402C00016000 C 04/02/15 16.0 0.10 1.05
SRPT 150402C00016500 C 04/02/15 16.5 0.00 1.30
SRPT 150402C00017000 C 04/02/15 17.0 0.00 1.40
SRPT 150402C00017500 C 04/02/15 17.5 0.00 1.30
SRPT 150402C00018000 C 04/02/15 18.0 0.00 1.25
SRPT 150402C00018500 C 04/02/15 18.5 0.00 0.70
SRPT 150402C00019000 C 04/02/15 19.0 0.00 0.60
SRPT 150402C00019500 C 04/02/15 19.5 0.00 0.60
SRPT 150402C00020000 C 04/02/15 20.0 0.00 0.55
SRPT 150402C00020500 C 04/02/15 20.5 0.00 0.50
SRPT 150402C00021000 C 04/02/15 21.0 0.00 0.50
SRPT 150402C00021500 C 04/02/15 21.5 0.00 0.50
SRPT 150402C00022000 C 04/02/15 22.0 0.00 0.50
SRPT 150402C00022500 C 04/02/15 22.5 0.00 0.50
SRPT 150402C00023000 C 04/02/15 23.0 0.00 0.50
SRPT 150402C00023500 C 04/02/15 23.5 0.00 0.50
SRPT 150402C00024000 C 04/02/15 24.0 0.00 0.50
SRPT 150402C00024500 C 04/02/15 24.5 0.00 0.50
SRPT 150402C00025000 C 04/02/15 25.0 0.00 0.50
SRPT 150402P00004000 P 04/02/15 4.0 0.00 0.10
SRPT 150402P00005000 P 04/02/15 5.0 0.00 0.20
SRPT 150402P00005500 P 04/02/15 5.5 0.00 0.20
SRPT 150402P00006000 P 04/02/15 6.0 0.00 0.25
SRPT 150402P00006500 P 04/02/15 6.5 0.00 0.35
SRPT 150402P00007000 P 04/02/15 7.0 0.00 0.40
SRPT 150402P00007500 P 04/02/15 7.5 0.00 0.45
SRPT 150402P00008000 P 04/02/15 8.0 0.00 0.50
SRPT 150402P00008500 P 04/02/15 8.5 0.00 0.50
SRPT 150402P00009000 P 04/02/15 9.0 0.00 0.50
SRPT 150402P00009500 P 04/02/15 9.5 0.00 0.50
SRPT 150402P00010000 P 04/02/15 10.0 0.00 0.55
SRPT 150402P00010500 P 04/02/15 10.5 0.00 0.65
SRPT 150402P00011000 P 04/02/15 11.0 0.00 1.05
SRPT 150402P00011500 P 04/02/15 11.5 0.00 1.20
SRPT 150402P00012000 P 04/02/15 12.0 0.00 1.30
SRPT 150402P00012500 P 04/02/15 12.5 0.00 1.40
SRPT 150402P00013000 P 04/02/15 13.0 0.00 1.50
SRPT 150402P00013500 P 04/02/15 13.5 0.25 1.70
SRPT 150402P00014000 P 04/02/15 14.0 0.55 1.95
SRPT 150402P00014500 P 04/02/15 14.5 0.70 2.30
SRPT 150402P00015000 P 04/02/15 15.0 1.30 2.45
SRPT 150402P00015500 P 04/02/15 15.5 1.30 2.95
SRPT 150402P00016000 P 04/02/15 16.0 1.60 3.60
SRPT 150402P00016500 P 04/02/15 16.5 1.95 4.00
SRPT 150402P00017000 P 04/02/15 17.0 1.55 5.50
SRPT 150402P00017500 P 04/02/15 17.5 2.75 4.90
SRPT 150402P00018000 P 04/02/15 18.0 2.40 6.50
SRPT 150402P00018500 P 04/02/15 18.5 2.85 6.20
SRPT 150402P00019000 P 04/02/15 19.0 3.30 7.30
SRPT 150402P00019500 P 04/02/15 19.5 3.90 6.80
SRPT 150402P00020000 P 04/02/15 20.0 4.90 7.30
SRPT 150402P00020500 P 04/02/15 20.5 5.60 8.80
SRPT 150402P00021000 P 04/02/15 21.0 5.30 8.20
SRPT 150402P00021500 P 04/02/15 21.5 6.60 9.80
SRPT 150402P00022000 P 04/02/15 22.0 6.10 10.30
SRPT 150402P00022500 P 04/02/15 22.5 6.60 10.80
SRPT 150402P00023000 P 04/02/15 23.0 7.10 11.40
SRPT 150402P00023500 P 04/02/15 23.5 7.80 10.70
SRPT 150402P00024000 P 04/02/15 24.0 8.30 11.20
SRPT 150402P00024500 P 04/02/15 24.5 8.70 11.80
SRPT 150402P00025000 P 04/02/15 25.0 10.20 12.10
SRPT 150410C00004000 C 04/10/15 4.0 8.90 10.30
SRPT 150410C00005000 C 04/10/15 5.0 7.30 9.70
SRPT 150410C00006000 C 04/10/15 6.0 5.60 10.00
SRPT 150410C00007000 C 04/10/15 7.0 5.30 8.00
SRPT 150410C00007500 C 04/10/15 7.5 4.80 7.50
SRPT 150410C00008000 C 04/10/15 8.0 4.30 7.00
SRPT 150410C00008500 C 04/10/15 8.5 3.80 6.50
SRPT 150410C00009000 C 04/10/15 9.0 3.40 6.00
SRPT 150410C00009500 C 04/10/15 9.5 2.95 5.60
SRPT 150410C00010000 C 04/10/15 10.0 2.55 5.10
SRPT 150410C00010500 C 04/10/15 10.5 2.05 4.70
SRPT 150410C00011000 C 04/10/15 11.0 1.70 4.30
SRPT 150410C00011500 C 04/10/15 11.5 1.35 3.90
SRPT 150410C00012000 C 04/10/15 12.0 1.00 3.50
SRPT 150410C00012500 C 04/10/15 12.5 0.60 3.30
SRPT 150410C00013000 C 04/10/15 13.0 0.90 2.55
SRPT 150410C00013500 C 04/10/15 13.5 0.65 2.25
SRPT 150410C00014000 C 04/10/15 14.0 0.45 2.10
SRPT 150410C00014500 C 04/10/15 14.5 0.55 1.90
SRPT 150410C00015000 C 04/10/15 15.0 0.00 1.85
SRPT 150410C00015500 C 04/10/15 15.5 0.00 1.80
SRPT 150410C00016000 C 04/10/15 16.0 0.00 1.40
SRPT 150410C00016500 C 04/10/15 16.5 0.00 1.25
SRPT 150410C00017000 C 04/10/15 17.0 0.00 1.15
SRPT 150410C00017500 C 04/10/15 17.5 0.00 1.10
SRPT 150410C00018000 C 04/10/15 18.0 0.00 1.20
SRPT 150410C00018500 C 04/10/15 18.5 0.00 1.10
SRPT 150410C00019000 C 04/10/15 19.0 0.00 0.95
SRPT 150410C00019500 C 04/10/15 19.5 0.00 1.25
SRPT 150410C00020000 C 04/10/15 20.0 0.00 1.15
SRPT 150410C00020500 C 04/10/15 20.5 0.00 0.50
SRPT 150410C00021000 C 04/10/15 21.0 0.00 0.50
SRPT 150410C00021500 C 04/10/15 21.5 0.00 0.50
SRPT 150410C00022000 C 04/10/15 22.0 0.00 0.50
SRPT 150410C00022500 C 04/10/15 22.5 0.00 0.50
SRPT 150410C00023000 C 04/10/15 23.0 0.00 0.50
SRPT 150410C00023500 C 04/10/15 23.5 0.00 0.50
SRPT 150410C00024000 C 04/10/15 24.0 0.00 0.50
SRPT 150410C00024500 C 04/10/15 24.5 0.00 0.50
SRPT 150410C00025000 C 04/10/15 25.0 0.00 0.50
SRPT 150410P00004000 P 04/10/15 4.0 0.00 0.10
SRPT 150410P00005000 P 04/10/15 5.0 0.00 0.25
SRPT 150410P00006000 P 04/10/15 6.0 0.00 0.40
SRPT 150410P00007000 P 04/10/15 7.0 0.00 0.50
SRPT 150410P00007500 P 04/10/15 7.5 0.00 0.50
SRPT 150410P00008000 P 04/10/15 8.0 0.00 0.50
SRPT 150410P00008500 P 04/10/15 8.5 0.00 0.50
SRPT 150410P00009000 P 04/10/15 9.0 0.00 0.50
SRPT 150410P00009500 P 04/10/15 9.5 0.00 0.50
SRPT 150410P00010000 P 04/10/15 10.0 0.00 1.05
SRPT 150410P00010500 P 04/10/15 10.5 0.00 1.10
SRPT 150410P00011000 P 04/10/15 11.0 0.00 1.25
SRPT 150410P00011500 P 04/10/15 11.5 0.00 1.35
SRPT 150410P00012000 P 04/10/15 12.0 0.00 1.45
SRPT 150410P00012500 P 04/10/15 12.5 0.00 1.60
SRPT 150410P00013000 P 04/10/15 13.0 0.15 1.75
SRPT 150410P00013500 P 04/10/15 13.5 0.40 1.95
SRPT 150410P00014000 P 04/10/15 14.0 0.65 2.20
SRPT 150410P00014500 P 04/10/15 14.5 0.85 2.50
SRPT 150410P00015000 P 04/10/15 15.0 1.10 2.90
SRPT 150410P00015500 P 04/10/15 15.5 1.40 3.30
SRPT 150410P00016000 P 04/10/15 16.0 1.70 4.30
SRPT 150410P00016500 P 04/10/15 16.5 2.05 4.70
SRPT 150410P00017000 P 04/10/15 17.0 2.45 5.20
SRPT 150410P00017500 P 04/10/15 17.5 2.95 5.50
SRPT 150410P00018000 P 04/10/15 18.0 3.30 6.00
SRPT 150410P00018500 P 04/10/15 18.5 3.80 6.40
SRPT 150410P00019000 P 04/10/15 19.0 4.20 6.90
SRPT 150410P00019500 P 04/10/15 19.5 4.70 7.40
SRPT 150410P00020000 P 04/10/15 20.0 5.20 7.80
SRPT 150410P00020500 P 04/10/15 20.5 5.60 8.30
SRPT 150410P00021000 P 04/10/15 21.0 6.10 8.80
SRPT 150410P00021500 P 04/10/15 21.5 6.60 9.30
SRPT 150410P00022000 P 04/10/15 22.0 7.10 9.80
SRPT 150410P00022500 P 04/10/15 22.5 7.60 10.30
SRPT 150410P00023000 P 04/10/15 23.0 8.10 10.70
SRPT 150410P00023500 P 04/10/15 23.5 8.60 11.20
SRPT 150410P00024000 P 04/10/15 24.0 9.10 11.70
SRPT 150410P00024500 P 04/10/15 24.5 9.60 12.20
SRPT 150410P00025000 P 04/10/15 25.0 10.10 13.20
SRPT 150417C00004000 C 04/17/15 4.0 9.30 10.30
SRPT 150417C00005000 C 04/17/15 5.0 8.10 9.30
SRPT 150417C00006000 C 04/17/15 6.0 6.90 9.20
SRPT 150417C00007000 C 04/17/15 7.0 6.30 7.40
SRPT 150417C00008000 C 04/17/15 8.0 5.10 6.40
SRPT 150417C00009000 C 04/17/15 9.0 4.30 5.50
SRPT 150417C00010000 C 04/17/15 10.0 3.40 4.60
SRPT 150417C00011000 C 04/17/15 11.0 2.70 3.80
SRPT 150417C00012000 C 04/17/15 12.0 2.10 3.10
SRPT 150417C00013000 C 04/17/15 13.0 1.70 2.40
SRPT 150417C00014000 C 04/17/15 14.0 1.15 1.55
SRPT 150417C00015000 C 04/17/15 15.0 0.70 1.35
SRPT 150417C00016000 C 04/17/15 16.0 0.35 1.05
SRPT 150417C00017000 C 04/17/15 17.0 0.20 0.80
SRPT 150417C00018000 C 04/17/15 18.0 0.10 0.65
SRPT 150417C00019000 C 04/17/15 19.0 0.00 0.55
SRPT 150417C00020000 C 04/17/15 20.0 0.00 0.45
SRPT 150417C00021000 C 04/17/15 21.0 0.00 0.50
SRPT 150417C00022000 C 04/17/15 22.0 0.00 0.50
SRPT 150417C00023000 C 04/17/15 23.0 0.00 0.45
SRPT 150417C00024000 C 04/17/15 24.0 0.00 0.50
SRPT 150417C00025000 C 04/17/15 25.0 0.00 0.45
SRPT 150417C00026000 C 04/17/15 26.0 0.00 0.45
SRPT 150417C00027000 C 04/17/15 27.0 0.00 0.45
SRPT 150417C00028000 C 04/17/15 28.0 0.00 0.45
SRPT 150417C00029000 C 04/17/15 29.0 0.00 0.45
SRPT 150417P00004000 P 04/17/15 4.0 0.00 0.15
SRPT 150417P00005000 P 04/17/15 5.0 0.00 0.35
SRPT 150417P00006000 P 04/17/15 6.0 0.00 0.45
SRPT 150417P00007000 P 04/17/15 7.0 0.00 0.50
SRPT 150417P00008000 P 04/17/15 8.0 0.00 0.50
SRPT 150417P00009000 P 04/17/15 9.0 0.00 0.50
SRPT 150417P00010000 P 04/17/15 10.0 0.00 0.80
SRPT 150417P00011000 P 04/17/15 11.0 0.10 0.65
SRPT 150417P00012000 P 04/17/15 12.0 0.25 0.75
SRPT 150417P00013000 P 04/17/15 13.0 0.95 1.35
SRPT 150417P00014000 P 04/17/15 14.0 1.15 1.80
SRPT 150417P00015000 P 04/17/15 15.0 1.75 2.50
SRPT 150417P00016000 P 04/17/15 16.0 2.60 3.30
SRPT 150417P00017000 P 04/17/15 17.0 3.00 4.20
SRPT 150417P00018000 P 04/17/15 18.0 4.00 5.00
SRPT 150417P00019000 P 04/17/15 19.0 4.80 6.20
SRPT 150417P00020000 P 04/17/15 20.0 5.70 7.30
SRPT 150417P00021000 P 04/17/15 21.0 6.70 8.20
SRPT 150417P00022000 P 04/17/15 22.0 7.70 9.20
SRPT 150417P00023000 P 04/17/15 23.0 8.60 10.20
SRPT 150417P00024000 P 04/17/15 24.0 8.90 11.20
SRPT 150417P00025000 P 04/17/15 25.0 10.70 12.10
SRPT 150417P00026000 P 04/17/15 26.0 11.70 13.10
SRPT 150417P00027000 P 04/17/15 27.0 12.70 14.10
SRPT 150417P00028000 P 04/17/15 28.0 13.60 15.10
SRPT 150417P00029000 P 04/17/15 29.0 14.20 16.00
SRPT 150424C00005000 C 04/24/15 5.0 6.80 10.90
SRPT 150424C00006000 C 04/24/15 6.0 5.50 9.90
SRPT 150424C00006500 C 04/24/15 6.5 5.00 9.40
SRPT 150424C00007000 C 04/24/15 7.0 4.50 8.90
SRPT 150424C00007500 C 04/24/15 7.5 4.10 8.40
SRPT 150424C00008000 C 04/24/15 8.0 3.50 8.00
SRPT 150424C00008500 C 04/24/15 8.5 3.10 7.50
SRPT 150424C00009000 C 04/24/15 9.0 2.70 7.10
SRPT 150424C00009500 C 04/24/15 9.5 2.30 6.60
SRPT 150424C00010000 C 04/24/15 10.0 2.00 6.20
SRPT 150424C00010500 C 04/24/15 10.5 1.70 5.80
SRPT 150424C00011000 C 04/24/15 11.0 1.30 5.40
SRPT 150424C00011500 C 04/24/15 11.5 0.90 5.10
SRPT 150424C00012000 C 04/24/15 12.0 0.50 4.90
SRPT 150424C00012500 C 04/24/15 12.5 0.45 4.70
SRPT 150424C00013000 C 04/24/15 13.0 1.05 3.00
SRPT 150424C00013500 C 04/24/15 13.5 0.85 2.70
SRPT 150424C00014000 C 04/24/15 14.0 0.65 2.45
SRPT 150424C00014500 C 04/24/15 14.5 0.30 2.30
SRPT 150424C00015000 C 04/24/15 15.0 0.05 2.15
SRPT 150424C00015500 C 04/24/15 15.5 0.00 2.15
SRPT 150424C00016000 C 04/24/15 16.0 0.00 1.95
SRPT 150424C00016500 C 04/24/15 16.5 0.00 2.00
SRPT 150424C00017000 C 04/24/15 17.0 0.00 1.90
SRPT 150424C00017500 C 04/24/15 17.5 0.00 1.85
SRPT 150424C00018000 C 04/24/15 18.0 0.00 1.80
SRPT 150424C00018500 C 04/24/15 18.5 0.00 1.75
SRPT 150424C00019000 C 04/24/15 19.0 0.00 1.70
SRPT 150424C00019500 C 04/24/15 19.5 0.00 1.60
SRPT 150424C00020000 C 04/24/15 20.0 0.00 1.50
SRPT 150424C00020500 C 04/24/15 20.5 0.00 1.50
SRPT 150424C00021000 C 04/24/15 21.0 0.00 1.45
SRPT 150424C00021500 C 04/24/15 21.5 0.00 1.35
SRPT 150424C00022000 C 04/24/15 22.0 0.00 1.35
SRPT 150424C00022500 C 04/24/15 22.5 0.00 1.25
SRPT 150424C00023000 C 04/24/15 23.0 0.00 1.25
SRPT 150424C00023500 C 04/24/15 23.5 0.00 1.20
SRPT 150424C00024000 C 04/24/15 24.0 0.00 1.15
SRPT 150424C00024500 C 04/24/15 24.5 0.00 1.10
SRPT 150424P00005000 P 04/24/15 5.0 0.00 0.40
SRPT 150424P00006000 P 04/24/15 6.0 0.00 0.50
SRPT 150424P00006500 P 04/24/15 6.5 0.00 0.55
SRPT 150424P00007000 P 04/24/15 7.0 0.00 0.65
SRPT 150424P00007500 P 04/24/15 7.5 0.00 0.80
SRPT 150424P00008000 P 04/24/15 8.0 0.00 0.90
SRPT 150424P00008500 P 04/24/15 8.5 0.00 0.95
SRPT 150424P00009000 P 04/24/15 9.0 0.00 1.10
SRPT 150424P00009500 P 04/24/15 9.5 0.00 1.20
SRPT 150424P00010000 P 04/24/15 10.0 0.00 1.30
SRPT 150424P00010500 P 04/24/15 10.5 0.00 1.40
SRPT 150424P00011000 P 04/24/15 11.0 0.00 1.55
SRPT 150424P00011500 P 04/24/15 11.5 0.00 1.65
SRPT 150424P00012000 P 04/24/15 12.0 0.00 1.80
SRPT 150424P00012500 P 04/24/15 12.5 0.05 1.95
SRPT 150424P00013000 P 04/24/15 13.0 0.40 2.10
SRPT 150424P00013500 P 04/24/15 13.5 0.60 2.30
SRPT 150424P00014000 P 04/24/15 14.0 0.90 2.55
SRPT 150424P00014500 P 04/24/15 14.5 1.10 2.95
SRPT 150424P00015000 P 04/24/15 15.0 1.40 3.30
SRPT 150424P00015500 P 04/24/15 15.5 1.65 3.70
SRPT 150424P00016000 P 04/24/15 16.0 2.40 4.20
SRPT 150424P00016500 P 04/24/15 16.5 1.30 5.50
SRPT 150424P00017000 P 04/24/15 17.0 1.70 5.90
SRPT 150424P00017500 P 04/24/15 17.5 2.10 6.40
SRPT 150424P00018000 P 04/24/15 18.0 2.50 6.70
SRPT 150424P00018500 P 04/24/15 18.5 2.90 7.10
SRPT 150424P00019000 P 04/24/15 19.0 3.50 7.60
SRPT 150424P00019500 P 04/24/15 19.5 3.90 8.00
SRPT 150424P00020000 P 04/24/15 20.0 4.30 8.50
SRPT 150424P00020500 P 04/24/15 20.5 4.90 9.00
SRPT 150424P00021000 P 04/24/15 21.0 5.30 9.60
SRPT 150424P00021500 P 04/24/15 21.5 5.60 10.10
SRPT 150424P00022000 P 04/24/15 22.0 6.20 10.60
SRPT 150424P00022500 P 04/24/15 22.5 6.60 11.10
SRPT 150424P00023000 P 04/24/15 23.0 7.20 11.70
SRPT 150424P00023500 P 04/24/15 23.5 7.60 12.00
SRPT 150424P00024000 P 04/24/15 24.0 8.00 12.50
SRPT 150424P00024500 P 04/24/15 24.5 8.70 12.80
SRPT 150515C00004000 C 05/15/15 4.0 8.90 10.40
SRPT 150515C00005000 C 05/15/15 5.0 7.70 9.50
SRPT 150515C00006000 C 05/15/15 6.0 6.90 8.50
SRPT 150515C00007000 C 05/15/15 7.0 6.00 7.50
SRPT 150515C00008000 C 05/15/15 8.0 5.10 6.60
SRPT 150515C00009000 C 05/15/15 9.0 4.30 5.70
SRPT 150515C00010000 C 05/15/15 10.0 3.80 5.50
SRPT 150515C00011000 C 05/15/15 11.0 3.20 4.30
SRPT 150515C00012000 C 05/15/15 12.0 2.10 5.00
SRPT 150515C00013000 C 05/15/15 13.0 2.10 3.20
SRPT 150515C00014000 C 05/15/15 14.0 1.75 2.70
SRPT 150515C00015000 C 05/15/15 15.0 1.35 2.80
SRPT 150515C00016000 C 05/15/15 16.0 1.00 1.90
SRPT 150515C00017000 C 05/15/15 17.0 0.90 1.40
SRPT 150515C00018000 C 05/15/15 18.0 0.70 1.50
SRPT 150515C00019000 C 05/15/15 19.0 0.35 1.25
SRPT 150515C00020000 C 05/15/15 20.0 0.25 1.10
SRPT 150515C00021000 C 05/15/15 21.0 0.00 1.50
SRPT 150515C00022000 C 05/15/15 22.0 0.00 0.90
SRPT 150515C00023000 C 05/15/15 23.0 0.20 0.85
SRPT 150515C00024000 C 05/15/15 24.0 0.20 0.80
SRPT 150515C00025000 C 05/15/15 25.0 0.00 0.75
SRPT 150515C00026000 C 05/15/15 26.0 0.00 0.75
SRPT 150515C00027000 C 05/15/15 27.0 0.00 0.60
SRPT 150515C00028000 C 05/15/15 28.0 0.05 0.65
SRPT 150515C00029000 C 05/15/15 29.0 0.00 0.55
SRPT 150515C00030000 C 05/15/15 30.0 0.00 0.65
SRPT 150515C00031000 C 05/15/15 31.0 0.00 0.55
SRPT 150515C00032000 C 05/15/15 32.0 0.00 0.50
SRPT 150515C00033000 C 05/15/15 33.0 0.00 0.55
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 0.55
SRPT 150515P00004000 P 05/15/15 4.0 0.00 0.45
SRPT 150515P00005000 P 05/15/15 5.0 0.00 0.45
SRPT 150515P00006000 P 05/15/15 6.0 0.00 0.55
SRPT 150515P00007000 P 05/15/15 7.0 0.00 0.55
SRPT 150515P00008000 P 05/15/15 8.0 0.00 0.60
SRPT 150515P00009000 P 05/15/15 9.0 0.10 1.05
SRPT 150515P00010000 P 05/15/15 10.0 0.10 1.25
SRPT 150515P00011000 P 05/15/15 11.0 0.50 1.10
SRPT 150515P00012000 P 05/15/15 12.0 0.80 1.55
SRPT 150515P00013000 P 05/15/15 13.0 0.90 2.25
SRPT 150515P00014000 P 05/15/15 14.0 1.70 2.75
SRPT 150515P00015000 P 05/15/15 15.0 2.20 3.70
SRPT 150515P00016000 P 05/15/15 16.0 2.75 4.00
SRPT 150515P00017000 P 05/15/15 17.0 3.50 4.70
SRPT 150515P00018000 P 05/15/15 18.0 4.30 5.60
SRPT 150515P00019000 P 05/15/15 19.0 5.00 6.60
SRPT 150515P00020000 P 05/15/15 20.0 5.80 9.00
SRPT 150515P00021000 P 05/15/15 21.0 6.70 8.50
SRPT 150515P00022000 P 05/15/15 22.0 7.50 10.80
SRPT 150515P00023000 P 05/15/15 23.0 8.40 10.70
SRPT 150515P00024000 P 05/15/15 24.0 8.40 12.60
SRPT 150515P00025000 P 05/15/15 25.0 10.30 12.30
SRPT 150515P00026000 P 05/15/15 26.0 11.30 13.50
SRPT 150515P00027000 P 05/15/15 27.0 12.20 14.90
SRPT 150515P00028000 P 05/15/15 28.0 12.30 16.40
SRPT 150515P00029000 P 05/15/15 29.0 13.30 17.40
SRPT 150515P00030000 P 05/15/15 30.0 14.20 18.40
SRPT 150515P00031000 P 05/15/15 31.0 15.20 19.40
SRPT 150515P00032000 P 05/15/15 32.0 17.60 19.20
SRPT 150515P00033000 P 05/15/15 33.0 17.60 20.50
SRPT 150515P00034000 P 05/15/15 34.0 19.70 21.10
SRPT 150515P00035000 P 05/15/15 35.0 20.70 22.10
SRPT 150515P00036000 P 05/15/15 36.0 21.20 23.20
SRPT 150515P00037000 P 05/15/15 37.0 22.70 24.10
SRPT 150619C00003000 C 06/19/15 3.0 10.20 11.40
SRPT 150619C00004000 C 06/19/15 4.0 8.50 10.50
SRPT 150619C00005000 C 06/19/15 5.0 8.00 9.60
SRPT 150619C00006000 C 06/19/15 6.0 6.80 8.60
SRPT 150619C00007000 C 06/19/15 7.0 6.00 7.80
SRPT 150619C00008000 C 06/19/15 8.0 5.10 6.90
SRPT 150619C00009000 C 06/19/15 9.0 4.40 6.10
SRPT 150619C00010000 C 06/19/15 10.0 4.10 5.00
SRPT 150619C00011000 C 06/19/15 11.0 2.10 6.20
SRPT 150619C00012000 C 06/19/15 12.0 3.00 4.20
SRPT 150619C00013000 C 06/19/15 13.0 2.50 3.60
SRPT 150619C00014000 C 06/19/15 14.0 2.15 3.20
SRPT 150619C00015000 C 06/19/15 15.0 2.00 2.85
SRPT 150619C00016000 C 06/19/15 16.0 1.45 2.30
SRPT 150619C00017000 C 06/19/15 17.0 1.40 2.00
SRPT 150619C00018000 C 06/19/15 18.0 0.60 2.10
SRPT 150619C00019000 C 06/19/15 19.0 0.85 1.40
SRPT 150619C00020000 C 06/19/15 20.0 0.80 1.50
SRPT 150619C00021000 C 06/19/15 21.0 0.50 1.50
SRPT 150619C00022000 C 06/19/15 22.0 0.40 2.20
SRPT 150619C00023000 C 06/19/15 23.0 0.35 1.00
SRPT 150619C00024000 C 06/19/15 24.0 0.00 1.60
SRPT 150619C00025000 C 06/19/15 25.0 0.05 0.85
SRPT 150619C00026000 C 06/19/15 26.0 0.00 0.75
SRPT 150619C00027000 C 06/19/15 27.0 0.00 1.90
SRPT 150619C00028000 C 06/19/15 28.0 0.00 1.85
SRPT 150619C00029000 C 06/19/15 29.0 0.00 1.75
SRPT 150619C00030000 C 06/19/15 30.0 0.05 1.70
SRPT 150619C00031000 C 06/19/15 31.0 0.00 1.60
SRPT 150619C00032000 C 06/19/15 32.0 0.00 0.35
SRPT 150619C00033000 C 06/19/15 33.0 0.00 1.50
SRPT 150619C00034000 C 06/19/15 34.0 0.00 0.80
SRPT 150619C00035000 C 06/19/15 35.0 0.05 1.40
SRPT 150619C00036000 C 06/19/15 36.0 0.00 1.35
SRPT 150619C00037000 C 06/19/15 37.0 0.00 1.25
SRPT 150619C00040000 C 06/19/15 40.0 0.00 1.15
SRPT 150619C00042000 C 06/19/15 42.0 0.00 1.10
SRPT 150619C00045000 C 06/19/15 45.0 0.00 1.00
SRPT 150619C00047000 C 06/19/15 47.0 0.00 0.95
SRPT 150619C00050000 C 06/19/15 50.0 0.00 0.90
SRPT 150619P00003000 P 06/19/15 3.0 0.00 0.35
SRPT 150619P00004000 P 06/19/15 4.0 0.00 0.55
SRPT 150619P00005000 P 06/19/15 5.0 0.00 0.80
SRPT 150619P00006000 P 06/19/15 6.0 0.00 0.50
SRPT 150619P00007000 P 06/19/15 7.0 0.00 0.55
SRPT 150619P00008000 P 06/19/15 8.0 0.05 1.10
SRPT 150619P00009000 P 06/19/15 9.0 0.30 0.85
SRPT 150619P00010000 P 06/19/15 10.0 0.55 1.10
SRPT 150619P00011000 P 06/19/15 11.0 0.15 2.35
SRPT 150619P00012000 P 06/19/15 12.0 0.80 2.70
SRPT 150619P00013000 P 06/19/15 13.0 1.45 3.10
SRPT 150619P00014000 P 06/19/15 14.0 2.35 3.30
SRPT 150619P00015000 P 06/19/15 15.0 2.70 3.80
SRPT 150619P00016000 P 06/19/15 16.0 3.30 4.50
SRPT 150619P00017000 P 06/19/15 17.0 4.00 5.20
SRPT 150619P00018000 P 06/19/15 18.0 4.80 6.10
SRPT 150619P00019000 P 06/19/15 19.0 5.50 8.40
SRPT 150619P00020000 P 06/19/15 20.0 6.30 9.20
SRPT 150619P00021000 P 06/19/15 21.0 7.20 10.20
SRPT 150619P00022000 P 06/19/15 22.0 6.70 11.10
SRPT 150619P00023000 P 06/19/15 23.0 7.70 11.90
SRPT 150619P00024000 P 06/19/15 24.0 8.60 12.90
SRPT 150619P00025000 P 06/19/15 25.0 9.50 13.80
SRPT 150619P00026000 P 06/19/15 26.0 10.50 14.60
SRPT 150619P00027000 P 06/19/15 27.0 11.50 15.70
SRPT 150619P00028000 P 06/19/15 28.0 12.30 16.50
SRPT 150619P00029000 P 06/19/15 29.0 14.40 16.30
SRPT 150619P00030000 P 06/19/15 30.0 15.30 17.30
SRPT 150619P00031000 P 06/19/15 31.0 15.70 19.00
SRPT 150619P00032000 P 06/19/15 32.0 17.30 19.20
SRPT 150619P00033000 P 06/19/15 33.0 17.30 20.80
SRPT 150619P00034000 P 06/19/15 34.0 18.20 21.90
SRPT 150619P00035000 P 06/19/15 35.0 19.20 22.70
SRPT 150619P00036000 P 06/19/15 36.0 20.20 23.60
SRPT 150619P00037000 P 06/19/15 37.0 21.20 24.60
SRPT 150619P00040000 P 06/19/15 40.0 25.00 27.10
SRPT 150619P00042000 P 06/19/15 42.0 26.60 29.60
SRPT 150619P00045000 P 06/19/15 45.0 30.00 32.10
SRPT 150619P00047000 P 06/19/15 47.0 31.60 35.10
SRPT 150619P00050000 P 06/19/15 50.0 35.00 37.10
SRPT 150821C00003000 C 08/21/15 3.0 9.90 11.70
SRPT 150821C00004000 C 08/21/15 4.0 8.60 10.70
SRPT 150821C00005000 C 08/21/15 5.0 7.90 9.80
SRPT 150821C00006000 C 08/21/15 6.0 6.00 10.00
SRPT 150821C00007000 C 08/21/15 7.0 5.10 9.10
SRPT 150821C00008000 C 08/21/15 8.0 4.40 8.40
SRPT 150821C00009000 C 08/21/15 9.0 3.70 7.70
SRPT 150821C00010000 C 08/21/15 10.0 3.00 7.10
SRPT 150821C00011000 C 08/21/15 11.0 2.40 6.50
SRPT 150821C00012000 C 08/21/15 12.0 2.60 6.00
SRPT 150821C00013000 C 08/21/15 13.0 3.10 4.20
SRPT 150821C00014000 C 08/21/15 14.0 2.00 4.50
SRPT 150821C00015000 C 08/21/15 15.0 2.70 4.00
SRPT 150821C00016000 C 08/21/15 16.0 2.20 4.00
SRPT 150821C00017000 C 08/21/15 17.0 2.05 3.70
SRPT 150821C00018000 C 08/21/15 18.0 1.85 2.45
SRPT 150821C00019000 C 08/21/15 19.0 1.60 2.60
SRPT 150821C00020000 C 08/21/15 20.0 0.90 1.80
SRPT 150821C00021000 C 08/21/15 21.0 0.75 1.60
SRPT 150821C00022000 C 08/21/15 22.0 0.20 2.45
SRPT 150821C00023000 C 08/21/15 23.0 0.80 1.70
SRPT 150821C00024000 C 08/21/15 24.0 0.70 1.30
SRPT 150821C00025000 C 08/21/15 25.0 0.50 1.40
SRPT 150821C00026000 C 08/21/15 26.0 0.10 1.35
SRPT 150821C00027000 C 08/21/15 27.0 0.00 1.15
SRPT 150821C00028000 C 08/21/15 28.0 0.35 0.90
SRPT 150821C00029000 C 08/21/15 29.0 0.25 0.95
SRPT 150821C00030000 C 08/21/15 30.0 0.10 0.95
SRPT 150821P00003000 P 08/21/15 3.0 0.00 0.50
SRPT 150821P00004000 P 08/21/15 4.0 0.00 0.50
SRPT 150821P00005000 P 08/21/15 5.0 0.00 0.50
SRPT 150821P00006000 P 08/21/15 6.0 0.00 0.75
SRPT 150821P00007000 P 08/21/15 7.0 0.20 0.95
SRPT 150821P00008000 P 08/21/15 8.0 0.40 0.90
SRPT 150821P00009000 P 08/21/15 9.0 0.60 1.20
SRPT 150821P00010000 P 08/21/15 10.0 0.95 1.55
SRPT 150821P00011000 P 08/21/15 11.0 0.65 1.85
SRPT 150821P00012000 P 08/21/15 12.0 1.85 2.55
SRPT 150821P00013000 P 08/21/15 13.0 2.20 3.10
SRPT 150821P00014000 P 08/21/15 14.0 2.80 3.70
SRPT 150821P00015000 P 08/21/15 15.0 3.50 4.40
SRPT 150821P00016000 P 08/21/15 16.0 4.20 5.10
SRPT 150821P00017000 P 08/21/15 17.0 4.90 5.80
SRPT 150821P00018000 P 08/21/15 18.0 5.40 6.60
SRPT 150821P00019000 P 08/21/15 19.0 6.20 7.40
SRPT 150821P00020000 P 08/21/15 20.0 6.90 8.50
SRPT 150821P00021000 P 08/21/15 21.0 7.90 9.00
SRPT 150821P00022000 P 08/21/15 22.0 8.60 10.00
SRPT 150821P00023000 P 08/21/15 23.0 9.50 10.70
SRPT 150821P00024000 P 08/21/15 24.0 10.30 11.90
SRPT 150821P00025000 P 08/21/15 25.0 11.10 12.60
SRPT 150821P00026000 P 08/21/15 26.0 12.00 13.50
SRPT 150821P00027000 P 08/21/15 27.0 12.90 14.40
SRPT 150821P00028000 P 08/21/15 28.0 13.90 15.30
SRPT 150821P00029000 P 08/21/15 29.0 14.80 16.30
SRPT 150821P00030000 P 08/21/15 30.0 15.60 17.30
SRPT 160115C00003000 C 01/15/16 3.0 9.40 12.20
SRPT 160115C00005000 C 01/15/16 5.0 8.20 10.60
SRPT 160115C00008000 C 01/15/16 8.0 4.90 9.40
SRPT 160115C00010000 C 01/15/16 10.0 4.70 7.50
SRPT 160115C00011000 C 01/15/16 11.0 2.00 10.20
SRPT 160115C00012000 C 01/15/16 12.0 3.70 6.60
SRPT 160115C00013000 C 01/15/16 13.0 3.50 6.30
SRPT 160115C00014000 C 01/15/16 14.0 3.20 5.60
SRPT 160115C00015000 C 01/15/16 15.0 3.20 5.20
SRPT 160115C00016000 C 01/15/16 16.0 2.95 5.00
SRPT 160115C00017000 C 01/15/16 17.0 3.30 3.80
SRPT 160115C00018000 C 01/15/16 18.0 2.45 4.70
SRPT 160115C00019000 C 01/15/16 19.0 2.45 3.70
SRPT 160115C00020000 C 01/15/16 20.0 2.65 3.50
SRPT 160115C00021000 C 01/15/16 21.0 1.50 5.20
SRPT 160115C00022000 C 01/15/16 22.0 1.30 3.50
SRPT 160115C00023000 C 01/15/16 23.0 1.80 3.90
SRPT 160115C00024000 C 01/15/16 24.0 0.25 4.00
SRPT 160115C00025000 C 01/15/16 25.0 1.00 2.60
SRPT 160115C00028000 C 01/15/16 28.0 0.90 2.50
SRPT 160115C00030000 C 01/15/16 30.0 1.25 1.55
SRPT 160115C00033000 C 01/15/16 33.0 0.20 1.60
SRPT 160115C00035000 C 01/15/16 35.0 0.10 1.70
SRPT 160115C00038000 C 01/15/16 38.0 0.05 1.50
SRPT 160115C00040000 C 01/15/16 40.0 0.05 1.35
SRPT 160115C00043000 C 01/15/16 43.0 0.00 1.15
SRPT 160115C00045000 C 01/15/16 45.0 0.15 1.00
SRPT 160115C00047000 C 01/15/16 47.0 0.00 0.80
SRPT 160115C00050000 C 01/15/16 50.0 0.15 0.70
SRPT 160115C00055000 C 01/15/16 55.0 0.00 1.45
SRPT 160115C00060000 C 01/15/16 60.0 0.00 1.35
SRPT 160115C00065000 C 01/15/16 65.0 0.00 1.30
SRPT 160115C00070000 C 01/15/16 70.0 0.00 1.25
SRPT 160115P00003000 P 01/15/16 3.0 0.00 0.95
SRPT 160115P00005000 P 01/15/16 5.0 0.00 1.00
SRPT 160115P00008000 P 01/15/16 8.0 0.15 2.75
SRPT 160115P00010000 P 01/15/16 10.0 1.50 3.00
SRPT 160115P00011000 P 01/15/16 11.0 0.20 5.20
SRPT 160115P00012000 P 01/15/16 12.0 0.80 4.80
SRPT 160115P00013000 P 01/15/16 13.0 3.10 4.80
SRPT 160115P00014000 P 01/15/16 14.0 1.90 6.90
SRPT 160115P00015000 P 01/15/16 15.0 4.90 5.40
SRPT 160115P00016000 P 01/15/16 16.0 2.00 10.80
SRPT 160115P00017000 P 01/15/16 17.0 5.70 7.60
SRPT 160115P00018000 P 01/15/16 18.0 6.20 8.50
SRPT 160115P00019000 P 01/15/16 19.0 7.00 9.40
SRPT 160115P00020000 P 01/15/16 20.0 7.80 9.90
SRPT 160115P00021000 P 01/15/16 21.0 8.60 11.00
SRPT 160115P00022000 P 01/15/16 22.0 9.50 11.70
SRPT 160115P00023000 P 01/15/16 23.0 10.30 12.70
SRPT 160115P00024000 P 01/15/16 24.0 11.10 13.40
SRPT 160115P00025000 P 01/15/16 25.0 12.10 14.20
SRPT 160115P00028000 P 01/15/16 28.0 14.70 16.60
SRPT 160115P00030000 P 01/15/16 30.0 16.00 18.50
SRPT 160115P00033000 P 01/15/16 33.0 18.90 21.30
SRPT 160115P00035000 P 01/15/16 35.0 20.60 23.10
SRPT 160115P00038000 P 01/15/16 38.0 23.50 26.00
SRPT 160115P00040000 P 01/15/16 40.0 25.00 27.90
SRPT 160115P00043000 P 01/15/16 43.0 28.30 31.20
SRPT 160115P00045000 P 01/15/16 45.0 30.20 33.10
SRPT 160115P00047000 P 01/15/16 47.0 32.20 35.00
SRPT 160115P00050000 P 01/15/16 50.0 35.10 37.50
SRPT 160115P00055000 P 01/15/16 55.0 40.00 42.50
SRPT 160115P00060000 P 01/15/16 60.0 44.90 47.40
SRPT 160115P00065000 P 01/15/16 65.0 49.90 52.50
SRPT 160115P00070000 P 01/15/16 70.0 54.90 57.80
SRPT 170120C00003000 C 01/20/17 3.0 8.80 13.30
SRPT 170120C00005000 C 01/20/17 5.0 7.70 12.20
SRPT 170120C00008000 C 01/20/17 8.0 6.50 10.80
SRPT 170120C00010000 C 01/20/17 10.0 5.70 9.70
SRPT 170120C00013000 C 01/20/17 13.0 4.70 9.00
SRPT 170120C00015000 C 01/20/17 15.0 4.20 8.60
SRPT 170120C00017000 C 01/20/17 17.0 4.10 8.00
SRPT 170120C00020000 C 01/20/17 20.0 3.10 7.00
SRPT 170120C00022000 C 01/20/17 22.0 2.70 7.20
SRPT 170120C00025000 C 01/20/17 25.0 2.50 6.60
SRPT 170120C00027000 C 01/20/17 27.0 2.00 6.50
SRPT 170120C00030000 C 01/20/17 30.0 1.40 6.00
SRPT 170120C00035000 C 01/20/17 35.0 3.00 3.70
SRPT 170120P00003000 P 01/20/17 3.0 0.00 1.50
SRPT 170120P00005000 P 01/20/17 5.0 0.30 2.45
SRPT 170120P00008000 P 01/20/17 8.0 1.55 3.00
SRPT 170120P00010000 P 01/20/17 10.0 2.60 4.20
SRPT 170120P00013000 P 01/20/17 13.0 4.70 6.90
SRPT 170120P00015000 P 01/20/17 15.0 5.80 8.50
SRPT 170120P00017000 P 01/20/17 17.0 7.00 10.00
SRPT 170120P00020000 P 01/20/17 20.0 9.30 12.00
SRPT 170120P00022000 P 01/20/17 22.0 10.90 14.50
SRPT 170120P00025000 P 01/20/17 25.0 13.10 17.20
SRPT 170120P00027000 P 01/20/17 27.0 14.80 19.00
SRPT 170120P00030000 P 01/20/17 30.0 17.30 21.80
SRPT 170120P00035000 P 01/20/17 35.0 22.20 26.40

OPRA data is delayed 15 minutes.