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 (2016-12-09)Premium Content

Sarepta Therapeutics Inc New (SRPT)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRPT 170127C00015000 C 01/27/17 15.0 15.50 20.00
SRPT 170127C00020000 C 01/27/17 20.0 11.75 14.95
SRPT 170127C00021500 C 01/27/17 21.5 10.25 13.40
SRPT 170127C00022000 C 01/27/17 22.0 9.80 12.95
SRPT 170127C00022500 C 01/27/17 22.5 9.10 12.40
SRPT 170127C00023000 C 01/27/17 23.0 8.75 11.95
SRPT 170127C00023500 C 01/27/17 23.5 8.30 11.40
SRPT 170127C00024000 C 01/27/17 24.0 7.80 11.00
SRPT 170127C00025000 C 01/27/17 25.0 6.80 9.95
SRPT 170127C00026000 C 01/27/17 26.0 5.95 9.00
SRPT 170127C00027000 C 01/27/17 27.0 5.05 8.00
SRPT 170127C00027500 C 01/27/17 27.5 4.40 7.40
SRPT 170127C00028000 C 01/27/17 28.0 4.10 7.00
SRPT 170127C00028500 C 01/27/17 28.5 3.65 6.60
SRPT 170127C00029000 C 01/27/17 29.0 3.25 5.95
SRPT 170127C00029500 C 01/27/17 29.5 3.05 5.60
SRPT 170127C00030000 C 01/27/17 30.0 2.56 5.20
SRPT 170127C00030500 C 01/27/17 30.5 2.00 4.90
SRPT 170127C00031000 C 01/27/17 31.0 1.80 3.25
SRPT 170127C00031500 C 01/27/17 31.5 1.56 4.85
SRPT 170127C00032000 C 01/27/17 32.0 1.17 2.99
SRPT 170127C00032500 C 01/27/17 32.5 1.20 1.95
SRPT 170127C00033000 C 01/27/17 33.0 0.85 1.25
SRPT 170127C00033500 C 01/27/17 33.5 0.50 1.05
SRPT 170127C00034000 C 01/27/17 34.0 0.60 1.00
SRPT 170127C00034500 C 01/27/17 34.5 0.18 0.98
SRPT 170127C00035000 C 01/27/17 35.0 0.15 0.65
SRPT 170127C00035500 C 01/27/17 35.5 0.20 0.45
SRPT 170127C00036000 C 01/27/17 36.0 0.15 0.35
SRPT 170127C00036500 C 01/27/17 36.5 0.05 0.35
SRPT 170127C00037000 C 01/27/17 37.0 0.00 0.39
SRPT 170127C00037500 C 01/27/17 37.5 0.00 0.53
SRPT 170127C00038000 C 01/27/17 38.0 0.00 0.25
SRPT 170127C00038500 C 01/27/17 38.5 0.00 0.45
SRPT 170127C00039000 C 01/27/17 39.0 0.00 0.45
SRPT 170127C00039500 C 01/27/17 39.5 0.00 0.29
SRPT 170127C00040000 C 01/27/17 40.0 0.00 0.15
SRPT 170127C00040500 C 01/27/17 40.5 0.00 0.38
SRPT 170127C00041000 C 01/27/17 41.0 0.00 0.54
SRPT 170127C00041500 C 01/27/17 41.5 0.00 2.20
SRPT 170127C00042000 C 01/27/17 42.0 0.00 0.12
SRPT 170127C00042500 C 01/27/17 42.5 0.00 0.37
SRPT 170127C00043000 C 01/27/17 43.0 0.00 0.38
SRPT 170127C00043500 C 01/27/17 43.5 0.00 0.36
SRPT 170127C00044000 C 01/27/17 44.0 0.00 0.38
SRPT 170127C00045000 C 01/27/17 45.0 0.00 0.09
SRPT 170127C00046000 C 01/27/17 46.0 0.00 4.65
SRPT 170127P00015000 P 01/27/17 15.0 0.00 0.12
SRPT 170127P00020000 P 01/27/17 20.0 0.00 0.26
SRPT 170127P00021500 P 01/27/17 21.5 0.00 0.45
SRPT 170127P00022000 P 01/27/17 22.0 0.00 0.28
SRPT 170127P00022500 P 01/27/17 22.5 0.00 0.30
SRPT 170127P00023000 P 01/27/17 23.0 0.00 0.30
SRPT 170127P00023500 P 01/27/17 23.5 0.00 0.28
SRPT 170127P00024000 P 01/27/17 24.0 0.00 0.27
SRPT 170127P00025000 P 01/27/17 25.0 0.00 0.10
SRPT 170127P00026000 P 01/27/17 26.0 0.00 0.92
SRPT 170127P00027000 P 01/27/17 27.0 0.00 0.34
SRPT 170127P00027500 P 01/27/17 27.5 0.00 0.34
SRPT 170127P00028000 P 01/27/17 28.0 0.00 0.45
SRPT 170127P00028500 P 01/27/17 28.5 0.00 0.40
SRPT 170127P00029000 P 01/27/17 29.0 0.02 0.57
SRPT 170127P00029500 P 01/27/17 29.5 0.01 0.81
SRPT 170127P00030000 P 01/27/17 30.0 0.30 0.71
SRPT 170127P00030500 P 01/27/17 30.5 0.06 1.24
SRPT 170127P00031000 P 01/27/17 31.0 0.20 1.46
SRPT 170127P00031500 P 01/27/17 31.5 0.06 0.90
SRPT 170127P00032000 P 01/27/17 32.0 0.46 1.16
SRPT 170127P00032500 P 01/27/17 32.5 0.30 1.70
SRPT 170127P00033000 P 01/27/17 33.0 1.02 1.50
SRPT 170127P00033500 P 01/27/17 33.5 0.65 1.96
SRPT 170127P00034000 P 01/27/17 34.0 1.42 2.36
SRPT 170127P00034500 P 01/27/17 34.5 0.95 4.90
SRPT 170127P00035000 P 01/27/17 35.0 1.19 3.30
SRPT 170127P00035500 P 01/27/17 35.5 1.29 3.50
SRPT 170127P00036000 P 01/27/17 36.0 1.81 4.05
SRPT 170127P00036500 P 01/27/17 36.5 1.90 4.95
SRPT 170127P00037000 P 01/27/17 37.0 2.30 5.35
SRPT 170127P00037500 P 01/27/17 37.5 2.72 5.45
SRPT 170127P00038000 P 01/27/17 38.0 3.25 6.00
SRPT 170127P00038500 P 01/27/17 38.5 3.70 6.45
SRPT 170127P00039000 P 01/27/17 39.0 4.15 7.00
SRPT 170127P00039500 P 01/27/17 39.5 4.50 7.75
SRPT 170127P00040000 P 01/27/17 40.0 5.10 7.90
SRPT 170127P00040500 P 01/27/17 40.5 5.50 8.40
SRPT 170127P00041000 P 01/27/17 41.0 6.15 9.30
SRPT 170127P00041500 P 01/27/17 41.5 6.60 9.50
SRPT 170127P00042000 P 01/27/17 42.0 7.10 10.00
SRPT 170127P00042500 P 01/27/17 42.5 7.50 10.35
SRPT 170127P00043000 P 01/27/17 43.0 8.15 10.80
SRPT 170127P00043500 P 01/27/17 43.5 8.50 11.40
SRPT 170127P00044000 P 01/27/17 44.0 9.20 11.85
SRPT 170127P00045000 P 01/27/17 45.0 10.10 13.25
SRPT 170127P00046000 P 01/27/17 46.0 10.90 14.40
SRPT 170203C00015000 C 02/03/17 15.0 16.65 20.00
SRPT 170203C00020000 C 02/03/17 20.0 11.65 14.95
SRPT 170203C00021500 C 02/03/17 21.5 10.35 13.40
SRPT 170203C00022000 C 02/03/17 22.0 9.90 13.00
SRPT 170203C00022500 C 02/03/17 22.5 9.25 12.40
SRPT 170203C00023000 C 02/03/17 23.0 8.85 11.95
SRPT 170203C00023500 C 02/03/17 23.5 8.05 11.40
SRPT 170203C00024000 C 02/03/17 24.0 6.50 11.00
SRPT 170203C00025000 C 02/03/17 25.0 6.35 10.00
SRPT 170203C00026000 C 02/03/17 26.0 5.25 9.00
SRPT 170203C00027000 C 02/03/17 27.0 5.05 8.15
SRPT 170203C00027500 C 02/03/17 27.5 4.95 7.60
SRPT 170203C00028000 C 02/03/17 28.0 4.50 7.20
SRPT 170203C00028500 C 02/03/17 28.5 3.95 6.80
SRPT 170203C00029000 C 02/03/17 29.0 3.75 6.40
SRPT 170203C00029500 C 02/03/17 29.5 3.35 5.10
SRPT 170203C00030000 C 02/03/17 30.0 2.90 5.45
SRPT 170203C00030500 C 02/03/17 30.5 2.70 5.40
SRPT 170203C00031000 C 02/03/17 31.0 2.35 5.00
SRPT 170203C00031500 C 02/03/17 31.5 1.75 4.85
SRPT 170203C00032000 C 02/03/17 32.0 1.32 3.00
SRPT 170203C00032500 C 02/03/17 32.5 1.37 3.45
SRPT 170203C00033000 C 02/03/17 33.0 0.88 3.60
SRPT 170203C00033500 C 02/03/17 33.5 0.76 4.80
SRPT 170203C00034000 C 02/03/17 34.0 0.78 1.57
SRPT 170203C00034500 C 02/03/17 34.5 0.65 1.50
SRPT 170203C00035000 C 02/03/17 35.0 0.64 1.56
SRPT 170203C00035500 C 02/03/17 35.5 0.39 1.00
SRPT 170203C00036000 C 02/03/17 36.0 0.31 0.95
SRPT 170203C00036500 C 02/03/17 36.5 0.17 1.46
SRPT 170203C00037000 C 02/03/17 37.0 0.11 1.65
SRPT 170203C00037500 C 02/03/17 37.5 0.05 0.80
SRPT 170203C00038000 C 02/03/17 38.0 0.25 1.04
SRPT 170203C00038500 C 02/03/17 38.5 0.07 0.87
SRPT 170203C00039000 C 02/03/17 39.0 0.00 0.85
SRPT 170203C00039500 C 02/03/17 39.5 0.00 0.63
SRPT 170203C00040000 C 02/03/17 40.0 0.00 0.61
SRPT 170203C00040500 C 02/03/17 40.5 0.00 0.56
SRPT 170203C00041000 C 02/03/17 41.0 0.00 0.53
SRPT 170203C00041500 C 02/03/17 41.5 0.00 0.62
SRPT 170203C00042000 C 02/03/17 42.0 0.00 0.59
SRPT 170203C00042500 C 02/03/17 42.5 0.00 0.49
SRPT 170203C00043000 C 02/03/17 43.0 0.00 0.43
SRPT 170203C00043500 C 02/03/17 43.5 0.00 0.43
SRPT 170203C00044000 C 02/03/17 44.0 0.00 0.44
SRPT 170203C00045000 C 02/03/17 45.0 0.00 0.44
SRPT 170203P00015000 P 02/03/17 15.0 0.00 0.28
SRPT 170203P00020000 P 02/03/17 20.0 0.00 0.28
SRPT 170203P00021500 P 02/03/17 21.5 0.00 0.29
SRPT 170203P00022000 P 02/03/17 22.0 0.00 0.30
SRPT 170203P00022500 P 02/03/17 22.5 0.00 0.29
SRPT 170203P00023000 P 02/03/17 23.0 0.00 0.32
SRPT 170203P00023500 P 02/03/17 23.5 0.00 0.31
SRPT 170203P00024000 P 02/03/17 24.0 0.00 0.30
SRPT 170203P00025000 P 02/03/17 25.0 0.00 0.33
SRPT 170203P00026000 P 02/03/17 26.0 0.00 0.40
SRPT 170203P00027000 P 02/03/17 27.0 0.00 0.78
SRPT 170203P00027500 P 02/03/17 27.5 0.02 0.83
SRPT 170203P00028000 P 02/03/17 28.0 0.05 0.60
SRPT 170203P00028500 P 02/03/17 28.5 0.05 1.04
SRPT 170203P00029000 P 02/03/17 29.0 0.05 1.16
SRPT 170203P00029500 P 02/03/17 29.5 0.05 1.70
SRPT 170203P00030000 P 02/03/17 30.0 0.06 1.34
SRPT 170203P00030500 P 02/03/17 30.5 0.47 1.62
SRPT 170203P00031000 P 02/03/17 31.0 0.23 1.47
SRPT 170203P00031500 P 02/03/17 31.5 0.56 2.07
SRPT 170203P00032000 P 02/03/17 32.0 0.49 3.45
SRPT 170203P00032500 P 02/03/17 32.5 0.76 2.12
SRPT 170203P00033000 P 02/03/17 33.0 1.08 2.56
SRPT 170203P00033500 P 02/03/17 33.5 0.92 4.80
SRPT 170203P00034000 P 02/03/17 34.0 1.21 4.80
SRPT 170203P00034500 P 02/03/17 34.5 0.70 4.80
SRPT 170203P00035000 P 02/03/17 35.0 2.53 3.65
SRPT 170203P00035500 P 02/03/17 35.5 3.10 4.25
SRPT 170203P00036000 P 02/03/17 36.0 3.00 4.90
SRPT 170203P00036500 P 02/03/17 36.5 2.10 5.30
SRPT 170203P00037000 P 02/03/17 37.0 2.70 5.80
SRPT 170203P00037500 P 02/03/17 37.5 3.10 5.85
SRPT 170203P00038000 P 02/03/17 38.0 3.50 6.60
SRPT 170203P00038500 P 02/03/17 38.5 3.90 6.95
SRPT 170203P00039000 P 02/03/17 39.0 4.30 7.10
SRPT 170203P00039500 P 02/03/17 39.5 4.95 7.75
SRPT 170203P00040000 P 02/03/17 40.0 5.35 8.05
SRPT 170203P00040500 P 02/03/17 40.5 5.70 8.60
SRPT 170203P00041000 P 02/03/17 41.0 6.10 9.15
SRPT 170203P00041500 P 02/03/17 41.5 6.70 9.45
SRPT 170203P00042000 P 02/03/17 42.0 7.10 9.95
SRPT 170203P00042500 P 02/03/17 42.5 7.55 10.45
SRPT 170203P00043000 P 02/03/17 43.0 8.10 11.20
SRPT 170203P00043500 P 02/03/17 43.5 8.75 11.50
SRPT 170203P00044000 P 02/03/17 44.0 9.10 11.95
SRPT 170203P00045000 P 02/03/17 45.0 10.15 13.20
SRPT 170210C00015000 C 02/10/17 15.0 16.50 20.00
SRPT 170210C00020000 C 02/10/17 20.0 11.85 15.00
SRPT 170210C00021000 C 02/10/17 21.0 10.90 14.00
SRPT 170210C00021500 C 02/10/17 21.5 10.40 13.40
SRPT 170210C00022000 C 02/10/17 22.0 9.95 13.00
SRPT 170210C00022500 C 02/10/17 22.5 9.45 12.50
SRPT 170210C00023000 C 02/10/17 23.0 8.95 12.00
SRPT 170210C00023500 C 02/10/17 23.5 8.45 11.60
SRPT 170210C00024000 C 02/10/17 24.0 8.00 11.00
SRPT 170210C00024500 C 02/10/17 24.5 7.60 10.60
SRPT 170210C00025000 C 02/10/17 25.0 7.10 10.20
SRPT 170210C00025500 C 02/10/17 25.5 6.70 9.60
SRPT 170210C00026000 C 02/10/17 26.0 6.35 9.10
SRPT 170210C00026500 C 02/10/17 26.5 5.90 8.75
SRPT 170210C00027000 C 02/10/17 27.0 5.60 8.35
SRPT 170210C00027500 C 02/10/17 27.5 5.15 7.80
SRPT 170210C00028000 C 02/10/17 28.0 4.80 6.05
SRPT 170210C00028500 C 02/10/17 28.5 4.40 6.95
SRPT 170210C00029000 C 02/10/17 29.0 3.90 5.00
SRPT 170210C00029500 C 02/10/17 29.5 3.60 6.30
SRPT 170210C00030000 C 02/10/17 30.0 3.40 5.10
SRPT 170210C00030500 C 02/10/17 30.5 2.97 5.70
SRPT 170210C00031000 C 02/10/17 31.0 2.32 5.40
SRPT 170210C00031500 C 02/10/17 31.5 1.97 5.20
SRPT 170210C00032000 C 02/10/17 32.0 1.72 3.90
SRPT 170210C00032500 C 02/10/17 32.5 1.36 4.85
SRPT 170210C00033000 C 02/10/17 33.0 1.15 3.85
SRPT 170210C00033500 C 02/10/17 33.5 0.78 4.80
SRPT 170210C00034000 C 02/10/17 34.0 0.73 3.65
SRPT 170210C00034500 C 02/10/17 34.5 1.26 2.94
SRPT 170210C00035000 C 02/10/17 35.0 1.02 1.99
SRPT 170210C00035500 C 02/10/17 35.5 0.66 1.40
SRPT 170210C00036000 C 02/10/17 36.0 0.73 1.42
SRPT 170210C00036500 C 02/10/17 36.5 0.07 4.65
SRPT 170210C00037000 C 02/10/17 37.0 0.49 1.39
SRPT 170210C00037500 C 02/10/17 37.5 0.06 4.65
SRPT 170210C00038000 C 02/10/17 38.0 0.06 1.59
SRPT 170210C00038500 C 02/10/17 38.5 0.07 4.60
SRPT 170210C00039000 C 02/10/17 39.0 0.06 0.84
SRPT 170210C00039500 C 02/10/17 39.5 0.05 0.91
SRPT 170210C00040000 C 02/10/17 40.0 0.05 0.74
SRPT 170210C00040500 C 02/10/17 40.5 0.06 4.60
SRPT 170210C00041000 C 02/10/17 41.0 0.05 0.55
SRPT 170210C00041500 C 02/10/17 41.5 0.01 4.35
SRPT 170210C00042000 C 02/10/17 42.0 0.00 0.69
SRPT 170210C00042500 C 02/10/17 42.5 0.00 0.75
SRPT 170210C00043000 C 02/10/17 43.0 0.00 0.43
SRPT 170210C00043500 C 02/10/17 43.5 0.00 0.55
SRPT 170210C00044000 C 02/10/17 44.0 0.00 0.53
SRPT 170210C00045000 C 02/10/17 45.0 0.00 0.52
SRPT 170210P00015000 P 02/10/17 15.0 0.00 0.30
SRPT 170210P00020000 P 02/10/17 20.0 0.00 0.18
SRPT 170210P00021000 P 02/10/17 21.0 0.00 0.32
SRPT 170210P00021500 P 02/10/17 21.5 0.00 0.33
SRPT 170210P00022000 P 02/10/17 22.0 0.00 0.33
SRPT 170210P00022500 P 02/10/17 22.5 0.00 0.35
SRPT 170210P00023000 P 02/10/17 23.0 0.00 0.36
SRPT 170210P00023500 P 02/10/17 23.5 0.00 0.38
SRPT 170210P00024000 P 02/10/17 24.0 0.00 0.40
SRPT 170210P00024500 P 02/10/17 24.5 0.01 0.41
SRPT 170210P00025000 P 02/10/17 25.0 0.01 0.45
SRPT 170210P00025500 P 02/10/17 25.5 0.02 0.49
SRPT 170210P00026000 P 02/10/17 26.0 0.05 0.54
SRPT 170210P00026500 P 02/10/17 26.5 0.09 0.59
SRPT 170210P00027000 P 02/10/17 27.0 0.15 1.01
SRPT 170210P00027500 P 02/10/17 27.5 0.05 4.65
SRPT 170210P00028000 P 02/10/17 28.0 0.28 0.99
SRPT 170210P00028500 P 02/10/17 28.5 0.07 4.65
SRPT 170210P00029000 P 02/10/17 29.0 0.07 4.60
SRPT 170210P00029500 P 02/10/17 29.5 0.05 4.70
SRPT 170210P00030000 P 02/10/17 30.0 0.07 1.31
SRPT 170210P00030500 P 02/10/17 30.5 0.06 4.70
SRPT 170210P00031000 P 02/10/17 31.0 0.07 3.15
SRPT 170210P00031500 P 02/10/17 31.5 1.02 2.24
SRPT 170210P00032000 P 02/10/17 32.0 0.06 3.30
SRPT 170210P00032500 P 02/10/17 32.5 1.04 2.65
SRPT 170210P00033000 P 02/10/17 33.0 0.30 4.60
SRPT 170210P00033500 P 02/10/17 33.5 1.40 3.00
SRPT 170210P00034000 P 02/10/17 34.0 0.90 4.85
SRPT 170210P00034500 P 02/10/17 34.5 1.30 4.20
SRPT 170210P00035000 P 02/10/17 35.0 2.28 4.00
SRPT 170210P00035500 P 02/10/17 35.5 3.50 5.05
SRPT 170210P00036000 P 02/10/17 36.0 2.30 5.55
SRPT 170210P00036500 P 02/10/17 36.5 2.70 5.80
SRPT 170210P00037000 P 02/10/17 37.0 3.10 6.20
SRPT 170210P00037500 P 02/10/17 37.5 3.50 6.50
SRPT 170210P00038000 P 02/10/17 38.0 3.90 6.95
SRPT 170210P00038500 P 02/10/17 38.5 4.35 7.05
SRPT 170210P00039000 P 02/10/17 39.0 4.75 7.50
SRPT 170210P00039500 P 02/10/17 39.5 5.10 7.90
SRPT 170210P00040000 P 02/10/17 40.0 5.50 8.35
SRPT 170210P00040500 P 02/10/17 40.5 5.90 8.85
SRPT 170210P00041000 P 02/10/17 41.0 6.55 9.15
SRPT 170210P00041500 P 02/10/17 41.5 6.90 9.60
SRPT 170210P00042000 P 02/10/17 42.0 7.30 10.00
SRPT 170210P00042500 P 02/10/17 42.5 7.70 10.65
SRPT 170210P00043000 P 02/10/17 43.0 8.30 11.15
SRPT 170210P00043500 P 02/10/17 43.5 8.70 11.55
SRPT 170210P00044000 P 02/10/17 44.0 9.30 12.00
SRPT 170210P00045000 P 02/10/17 45.0 10.10 12.95
SRPT 170217C00001000 C 02/17/17 1.0 31.15 33.45
SRPT 170217C00002000 C 02/17/17 2.0 29.70 31.65
SRPT 170217C00003000 C 02/17/17 3.0 28.75 30.80
SRPT 170217C00004000 C 02/17/17 4.0 28.05 30.40
SRPT 170217C00005000 C 02/17/17 5.0 27.25 29.45
SRPT 170217C00006000 C 02/17/17 6.0 25.90 28.45
SRPT 170217C00007000 C 02/17/17 7.0 25.25 27.45
SRPT 170217C00008000 C 02/17/17 8.0 24.05 26.45
SRPT 170217C00009000 C 02/17/17 9.0 23.25 25.45
SRPT 170217C00010000 C 02/17/17 10.0 22.25 24.45
SRPT 170217C00011000 C 02/17/17 11.0 21.25 23.05
SRPT 170217C00012000 C 02/17/17 12.0 20.10 22.05
SRPT 170217C00013000 C 02/17/17 13.0 19.20 21.05
SRPT 170217C00014000 C 02/17/17 14.0 17.85 20.00
SRPT 170217C00015000 C 02/17/17 15.0 17.00 18.75
SRPT 170217C00016000 C 02/17/17 16.0 16.00 18.10
SRPT 170217C00017000 C 02/17/17 17.0 15.00 17.10
SRPT 170217C00018000 C 02/17/17 18.0 14.30 16.10
SRPT 170217C00019000 C 02/17/17 19.0 13.25 15.05
SRPT 170217C00020000 C 02/17/17 20.0 12.25 14.00
SRPT 170217C00021000 C 02/17/17 21.0 11.10 13.30
SRPT 170217C00022000 C 02/17/17 22.0 10.30 11.60
SRPT 170217C00023000 C 02/17/17 23.0 9.25 10.60
SRPT 170217C00024000 C 02/17/17 24.0 8.35 9.70
SRPT 170217C00025000 C 02/17/17 25.0 7.55 8.80
SRPT 170217C00026000 C 02/17/17 26.0 6.60 7.90
SRPT 170217C00027000 C 02/17/17 27.0 5.85 7.10
SRPT 170217C00028000 C 02/17/17 28.0 5.05 6.00
SRPT 170217C00029000 C 02/17/17 29.0 4.25 5.30
SRPT 170217C00030000 C 02/17/17 30.0 3.75 4.60
SRPT 170217C00031000 C 02/17/17 31.0 3.15 4.00
SRPT 170217C00032000 C 02/17/17 32.0 2.62 3.15
SRPT 170217C00033000 C 02/17/17 33.0 2.20 2.50
SRPT 170217C00034000 C 02/17/17 34.0 1.79 2.29
SRPT 170217C00035000 C 02/17/17 35.0 1.39 1.70
SRPT 170217C00036000 C 02/17/17 36.0 1.10 1.40
SRPT 170217C00037000 C 02/17/17 37.0 0.90 1.35
SRPT 170217C00038000 C 02/17/17 38.0 0.72 1.00
SRPT 170217C00039000 C 02/17/17 39.0 0.43 0.80
SRPT 170217C00040000 C 02/17/17 40.0 0.49 0.65
SRPT 170217C00041000 C 02/17/17 41.0 0.30 0.55
SRPT 170217C00042000 C 02/17/17 42.0 0.35 0.65
SRPT 170217C00043000 C 02/17/17 43.0 0.15 0.42
SRPT 170217C00044000 C 02/17/17 44.0 0.00 0.74
SRPT 170217C00045000 C 02/17/17 45.0 0.20 0.35
SRPT 170217C00046000 C 02/17/17 46.0 0.01 0.65
SRPT 170217C00047000 C 02/17/17 47.0 0.00 0.62
SRPT 170217C00048000 C 02/17/17 48.0 0.00 0.57
SRPT 170217C00049000 C 02/17/17 49.0 0.01 0.53
SRPT 170217C00050000 C 02/17/17 50.0 0.00 0.16
SRPT 170217C00055000 C 02/17/17 55.0 0.00 0.38
SRPT 170217C00060000 C 02/17/17 60.0 0.00 0.38
SRPT 170217C00065000 C 02/17/17 65.0 0.00 0.33
SRPT 170217C00070000 C 02/17/17 70.0 0.00 0.23
SRPT 170217C00075000 C 02/17/17 75.0 0.00 0.35
SRPT 170217C00080000 C 02/17/17 80.0 0.00 0.34
SRPT 170217C00085000 C 02/17/17 85.0 0.00 0.04
SRPT 170217C00090000 C 02/17/17 90.0 0.00 0.03
SRPT 170217P00001000 P 02/17/17 1.0 0.00 0.12
SRPT 170217P00002000 P 02/17/17 2.0 0.00 0.12
SRPT 170217P00003000 P 02/17/17 3.0 0.00 0.11
SRPT 170217P00004000 P 02/17/17 4.0 0.00 0.11
SRPT 170217P00005000 P 02/17/17 5.0 0.00 0.11
SRPT 170217P00006000 P 02/17/17 6.0 0.00 0.12
SRPT 170217P00007000 P 02/17/17 7.0 0.00 0.12
SRPT 170217P00008000 P 02/17/17 8.0 0.00 0.12
SRPT 170217P00009000 P 02/17/17 9.0 0.00 0.10
SRPT 170217P00010000 P 02/17/17 10.0 0.00 0.16
SRPT 170217P00011000 P 02/17/17 11.0 0.00 0.10
SRPT 170217P00012000 P 02/17/17 12.0 0.00 0.28
SRPT 170217P00013000 P 02/17/17 13.0 0.00 0.29
SRPT 170217P00014000 P 02/17/17 14.0 0.00 0.29
SRPT 170217P00015000 P 02/17/17 15.0 0.00 0.29
SRPT 170217P00016000 P 02/17/17 16.0 0.00 0.29
SRPT 170217P00017000 P 02/17/17 17.0 0.00 0.20
SRPT 170217P00018000 P 02/17/17 18.0 0.00 0.29
SRPT 170217P00019000 P 02/17/17 19.0 0.00 0.31
SRPT 170217P00020000 P 02/17/17 20.0 0.00 0.15
SRPT 170217P00021000 P 02/17/17 21.0 0.00 0.34
SRPT 170217P00022000 P 02/17/17 22.0 0.00 0.54
SRPT 170217P00023000 P 02/17/17 23.0 0.01 0.41
SRPT 170217P00024000 P 02/17/17 24.0 0.09 0.43
SRPT 170217P00025000 P 02/17/17 25.0 0.21 0.40
SRPT 170217P00026000 P 02/17/17 26.0 0.25 0.56
SRPT 170217P00027000 P 02/17/17 27.0 0.40 0.84
SRPT 170217P00028000 P 02/17/17 28.0 0.30 0.85
SRPT 170217P00029000 P 02/17/17 29.0 0.52 1.15
SRPT 170217P00030000 P 02/17/17 30.0 1.08 1.41
SRPT 170217P00031000 P 02/17/17 31.0 1.23 1.87
SRPT 170217P00032000 P 02/17/17 32.0 1.80 2.30
SRPT 170217P00033000 P 02/17/17 33.0 2.10 2.89
SRPT 170217P00034000 P 02/17/17 34.0 3.05 3.30
SRPT 170217P00035000 P 02/17/17 35.0 3.50 4.10
SRPT 170217P00036000 P 02/17/17 36.0 3.90 4.90
SRPT 170217P00037000 P 02/17/17 37.0 4.70 5.65
SRPT 170217P00038000 P 02/17/17 38.0 5.30 6.55
SRPT 170217P00039000 P 02/17/17 39.0 6.20 7.50
SRPT 170217P00040000 P 02/17/17 40.0 7.45 8.20
SRPT 170217P00041000 P 02/17/17 41.0 7.95 9.15
SRPT 170217P00042000 P 02/17/17 42.0 8.90 10.10
SRPT 170217P00043000 P 02/17/17 43.0 9.80 10.95
SRPT 170217P00044000 P 02/17/17 44.0 10.15 12.10
SRPT 170217P00045000 P 02/17/17 45.0 11.15 13.00
SRPT 170217P00046000 P 02/17/17 46.0 12.10 13.85
SRPT 170217P00047000 P 02/17/17 47.0 13.05 14.85
SRPT 170217P00048000 P 02/17/17 48.0 14.05 15.85
SRPT 170217P00049000 P 02/17/17 49.0 15.05 16.85
SRPT 170217P00050000 P 02/17/17 50.0 16.00 17.80
SRPT 170217P00055000 P 02/17/17 55.0 20.55 22.75
SRPT 170217P00060000 P 02/17/17 60.0 25.55 27.75
SRPT 170217P00065000 P 02/17/17 65.0 30.60 32.75
SRPT 170217P00070000 P 02/17/17 70.0 35.55 37.75
SRPT 170217P00075000 P 02/17/17 75.0 40.55 42.75
SRPT 170217P00080000 P 02/17/17 80.0 45.10 47.80
SRPT 170217P00085000 P 02/17/17 85.0 50.10 52.90
SRPT 170217P00090000 P 02/17/17 90.0 55.10 57.70
SRPT 170224C00020000 C 02/24/17 20.0 10.50 15.00
SRPT 170224C00022000 C 02/24/17 22.0 8.90 13.00
SRPT 170224C00022500 C 02/24/17 22.5 8.50 12.60
SRPT 170224C00023000 C 02/24/17 23.0 8.15 12.15
SRPT 170224C00023500 C 02/24/17 23.5 7.70 11.80
SRPT 170224C00024000 C 02/24/17 24.0 7.85 11.20
SRPT 170224C00024500 C 02/24/17 24.5 7.85 10.75
SRPT 170224C00025000 C 02/24/17 25.0 7.55 10.40
SRPT 170224C00025500 C 02/24/17 25.5 7.20 10.00
SRPT 170224C00026000 C 02/24/17 26.0 6.75 9.40
SRPT 170224C00026500 C 02/24/17 26.5 6.30 8.95
SRPT 170224C00027000 C 02/24/17 27.0 5.85 8.60
SRPT 170224C00027500 C 02/24/17 27.5 5.60 8.15
SRPT 170224C00028000 C 02/24/17 28.0 5.20 7.95
SRPT 170224C00028500 C 02/24/17 28.5 4.85 7.60
SRPT 170224C00029000 C 02/24/17 29.0 4.50 5.80
SRPT 170224C00029500 C 02/24/17 29.5 4.20 7.00
SRPT 170224C00030000 C 02/24/17 30.0 3.85 6.60
SRPT 170224C00030500 C 02/24/17 30.5 3.55 6.20
SRPT 170224C00031000 C 02/24/17 31.0 3.30 5.95
SRPT 170224C00031500 C 02/24/17 31.5 3.05 5.80
SRPT 170224C00032000 C 02/24/17 32.0 2.79 4.50
SRPT 170224C00032500 C 02/24/17 32.5 2.52 4.00
SRPT 170224C00033000 C 02/24/17 33.0 2.32 3.90
SRPT 170224C00033500 C 02/24/17 33.5 1.90 4.90
SRPT 170224C00034000 C 02/24/17 34.0 1.85 3.25
SRPT 170224C00034500 C 02/24/17 34.5 1.32 4.80
SRPT 170224C00035000 C 02/24/17 35.0 1.41 3.30
SRPT 170224C00035500 C 02/24/17 35.5 0.81 4.75
SRPT 170224C00036000 C 02/24/17 36.0 1.01 2.59
SRPT 170224C00036500 C 02/24/17 36.5 0.63 4.80
SRPT 170224C00037000 C 02/24/17 37.0 0.87 2.19
SRPT 170224C00037500 C 02/24/17 37.5 0.53 4.60
SRPT 170224C00038000 C 02/24/17 38.0 0.81 4.65
SRPT 170224C00038500 C 02/24/17 38.5 0.26 4.60
SRPT 170224C00039000 C 02/24/17 39.0 0.07 4.65
SRPT 170224C00039500 C 02/24/17 39.5 0.07 4.65
SRPT 170224C00040000 C 02/24/17 40.0 0.41 3.20
SRPT 170224C00040500 C 02/24/17 40.5 0.07 4.65
SRPT 170224C00041000 C 02/24/17 41.0 0.35 4.65
SRPT 170224C00041500 C 02/24/17 41.5 0.05 4.70
SRPT 170224C00042000 C 02/24/17 42.0 0.07 4.65
SRPT 170224C00042500 C 02/24/17 42.5 0.07 4.65
SRPT 170224C00043000 C 02/24/17 43.0 0.08 1.52
SRPT 170224C00043500 C 02/24/17 43.5 0.07 4.60
SRPT 170224C00044000 C 02/24/17 44.0 0.05 1.10
SRPT 170224C00045000 C 02/24/17 45.0 0.00 0.91
SRPT 170224C00050000 C 02/24/17 50.0 0.00 2.35
SRPT 170224P00020000 P 02/24/17 20.0 0.00 4.70
SRPT 170224P00022000 P 02/24/17 22.0 0.00 4.70
SRPT 170224P00022500 P 02/24/17 22.5 0.00 4.50
SRPT 170224P00023000 P 02/24/17 23.0 0.00 4.55
SRPT 170224P00023500 P 02/24/17 23.5 0.00 4.60
SRPT 170224P00024000 P 02/24/17 24.0 0.00 3.15
SRPT 170224P00024500 P 02/24/17 24.5 0.05 4.65
SRPT 170224P00025000 P 02/24/17 25.0 0.05 3.25
SRPT 170224P00025500 P 02/24/17 25.5 0.05 4.65
SRPT 170224P00026000 P 02/24/17 26.0 0.05 4.65
SRPT 170224P00026500 P 02/24/17 26.5 0.06 4.70
SRPT 170224P00027000 P 02/24/17 27.0 0.09 4.50
SRPT 170224P00027500 P 02/24/17 27.5 0.30 4.70
SRPT 170224P00028000 P 02/24/17 28.0 0.34 4.65
SRPT 170224P00028500 P 02/24/17 28.5 0.41 4.70
SRPT 170224P00029000 P 02/24/17 29.0 0.50 4.55
SRPT 170224P00029500 P 02/24/17 29.5 0.55 4.60
SRPT 170224P00030000 P 02/24/17 30.0 0.61 4.75
SRPT 170224P00030500 P 02/24/17 30.5 0.73 4.65
SRPT 170224P00031000 P 02/24/17 31.0 0.86 4.70
SRPT 170224P00031500 P 02/24/17 31.5 1.06 4.70
SRPT 170224P00032000 P 02/24/17 32.0 2.03 4.80
SRPT 170224P00032500 P 02/24/17 32.5 1.33 4.80
SRPT 170224P00033000 P 02/24/17 33.0 1.53 4.85
SRPT 170224P00033500 P 02/24/17 33.5 1.84 4.75
SRPT 170224P00034000 P 02/24/17 34.0 2.91 4.90
SRPT 170224P00034500 P 02/24/17 34.5 2.40 5.10
SRPT 170224P00035000 P 02/24/17 35.0 2.78 5.45
SRPT 170224P00035500 P 02/24/17 35.5 3.20 5.15
SRPT 170224P00036000 P 02/24/17 36.0 3.55 6.10
SRPT 170224P00036500 P 02/24/17 36.5 3.95 6.30
SRPT 170224P00037000 P 02/24/17 37.0 4.30 6.60
SRPT 170224P00037500 P 02/24/17 37.5 4.30 7.15
SRPT 170224P00038000 P 02/24/17 38.0 4.70 7.15
SRPT 170224P00038500 P 02/24/17 38.5 5.15 7.60
SRPT 170224P00039000 P 02/24/17 39.0 5.65 8.05
SRPT 170224P00039500 P 02/24/17 39.5 6.00 8.50
SRPT 170224P00040000 P 02/24/17 40.0 6.50 8.95
SRPT 170224P00040500 P 02/24/17 40.5 6.90 9.35
SRPT 170224P00041000 P 02/24/17 41.0 7.40 9.65
SRPT 170224P00041500 P 02/24/17 41.5 7.75 10.15
SRPT 170224P00042000 P 02/24/17 42.0 8.30 10.50
SRPT 170224P00042500 P 02/24/17 42.5 8.80 10.90
SRPT 170224P00043000 P 02/24/17 43.0 9.30 11.30
SRPT 170224P00043500 P 02/24/17 43.5 9.75 11.70
SRPT 170224P00044000 P 02/24/17 44.0 10.15 12.30
SRPT 170224P00045000 P 02/24/17 45.0 11.15 13.35
SRPT 170224P00050000 P 02/24/17 50.0 15.10 19.00
SRPT 170303C00020000 C 03/03/17 20.0 10.50 15.00
SRPT 170303C00025000 C 03/03/17 25.0 7.85 10.35
SRPT 170303C00028500 C 03/03/17 28.5 5.10 7.70
SRPT 170303C00029000 C 03/03/17 29.0 4.80 5.55
SRPT 170303C00029500 C 03/03/17 29.5 4.55 7.15
SRPT 170303C00030000 C 03/03/17 30.0 4.15 6.80
SRPT 170303C00030500 C 03/03/17 30.5 3.75 6.60
SRPT 170303C00031000 C 03/03/17 31.0 3.55 6.20
SRPT 170303C00031500 C 03/03/17 31.5 3.30 6.00
SRPT 170303C00032000 C 03/03/17 32.0 3.15 3.90
SRPT 170303C00032500 C 03/03/17 32.5 2.74 5.60
SRPT 170303C00033000 C 03/03/17 33.0 2.51 3.80
SRPT 170303C00033500 C 03/03/17 33.5 2.14 3.75
SRPT 170303C00034000 C 03/03/17 34.0 1.94 3.35
SRPT 170303C00034500 C 03/03/17 34.5 2.04 3.15
SRPT 170303C00035000 C 03/03/17 35.0 1.87 2.40
SRPT 170303C00035500 C 03/03/17 35.5 1.34 2.20
SRPT 170303C00036000 C 03/03/17 36.0 1.19 4.80
SRPT 170303C00036500 C 03/03/17 36.5 1.36 1.95
SRPT 170303C00037000 C 03/03/17 37.0 1.20 2.45
SRPT 170303C00037500 C 03/03/17 37.5 1.14 2.34
SRPT 170303C00038000 C 03/03/17 38.0 1.00 4.80
SRPT 170303C00038500 C 03/03/17 38.5 0.97 2.45
SRPT 170303C00039000 C 03/03/17 39.0 0.07 4.65
SRPT 170303C00039500 C 03/03/17 39.5 0.83 1.55
SRPT 170303C00040000 C 03/03/17 40.0 0.58 3.75
SRPT 170303C00040500 C 03/03/17 40.5 0.61 1.35
SRPT 170303C00041000 C 03/03/17 41.0 0.45 4.65
SRPT 170303C00041500 C 03/03/17 41.5 0.06 4.70
SRPT 170303C00042000 C 03/03/17 42.0 0.06 4.70
SRPT 170303C00042500 C 03/03/17 42.5 0.06 4.65
SRPT 170303C00043000 C 03/03/17 43.0 0.05 4.70
SRPT 170303C00043500 C 03/03/17 43.5 0.21 0.90
SRPT 170303C00044000 C 03/03/17 44.0 0.23 0.85
SRPT 170303C00045000 C 03/03/17 45.0 0.05 3.30
SRPT 170303C00050000 C 03/03/17 50.0 0.00 0.55
SRPT 170303P00020000 P 03/03/17 20.0 0.00 0.35
SRPT 170303P00025000 P 03/03/17 25.0 0.06 1.50
SRPT 170303P00028500 P 03/03/17 28.5 1.00 1.78
SRPT 170303P00029000 P 03/03/17 29.0 1.16 1.88
SRPT 170303P00029500 P 03/03/17 29.5 0.94 4.65
SRPT 170303P00030000 P 03/03/17 30.0 1.07 3.50
SRPT 170303P00030500 P 03/03/17 30.5 1.16 4.75
SRPT 170303P00031000 P 03/03/17 31.0 1.76 2.93
SRPT 170303P00031500 P 03/03/17 31.5 1.41 2.80
SRPT 170303P00032000 P 03/03/17 32.0 2.03 3.10
SRPT 170303P00032500 P 03/03/17 32.5 1.80 3.60
SRPT 170303P00033000 P 03/03/17 33.0 1.98 3.70
SRPT 170303P00033500 P 03/03/17 33.5 2.20 4.90
SRPT 170303P00034000 P 03/03/17 34.0 3.15 5.25
SRPT 170303P00034500 P 03/03/17 34.5 2.83 5.50
SRPT 170303P00035000 P 03/03/17 35.0 3.15 5.75
SRPT 170303P00035500 P 03/03/17 35.5 4.10 5.35
SRPT 170303P00036000 P 03/03/17 36.0 3.90 6.30
SRPT 170303P00036500 P 03/03/17 36.5 4.75 5.85
SRPT 170303P00037000 P 03/03/17 37.0 4.65 6.85
SRPT 170303P00037500 P 03/03/17 37.5 4.35 7.30
SRPT 170303P00038000 P 03/03/17 38.0 5.80 7.20
SRPT 170303P00038500 P 03/03/17 38.5 6.20 7.65
SRPT 170303P00039000 P 03/03/17 39.0 5.55 8.35
SRPT 170303P00039500 P 03/03/17 39.5 6.10 8.70
SRPT 170303P00040000 P 03/03/17 40.0 6.50 9.10
SRPT 170303P00040500 P 03/03/17 40.5 7.10 9.35
SRPT 170303P00041000 P 03/03/17 41.0 7.35 9.85
SRPT 170303P00041500 P 03/03/17 41.5 7.90 10.30
SRPT 170303P00042000 P 03/03/17 42.0 8.40 10.65
SRPT 170303P00042500 P 03/03/17 42.5 9.30 10.95
SRPT 170303P00043000 P 03/03/17 43.0 9.15 11.30
SRPT 170303P00043500 P 03/03/17 43.5 9.75 11.95
SRPT 170303P00044000 P 03/03/17 44.0 10.10 12.40
SRPT 170303P00045000 P 03/03/17 45.0 11.15 13.30
SRPT 170303P00050000 P 03/03/17 50.0 15.30 18.10
SRPT 170519C00005000 C 05/19/17 5.0 26.95 29.50
SRPT 170519C00006000 C 05/19/17 6.0 25.20 28.50
SRPT 170519C00007000 C 05/19/17 7.0 24.85 27.50
SRPT 170519C00008000 C 05/19/17 8.0 23.55 26.50
SRPT 170519C00009000 C 05/19/17 9.0 22.55 25.50
SRPT 170519C00010000 C 05/19/17 10.0 21.90 24.45
SRPT 170519C00011000 C 05/19/17 11.0 20.60 23.10
SRPT 170519C00012000 C 05/19/17 12.0 19.45 22.15
SRPT 170519C00013000 C 05/19/17 13.0 18.60 21.15
SRPT 170519C00014000 C 05/19/17 14.0 17.65 20.20
SRPT 170519C00015000 C 05/19/17 15.0 17.00 19.25
SRPT 170519C00016000 C 05/19/17 16.0 16.25 18.30
SRPT 170519C00017000 C 05/19/17 17.0 15.15 17.40
SRPT 170519C00018000 C 05/19/17 18.0 14.40 16.40
SRPT 170519C00019000 C 05/19/17 19.0 13.60 15.60
SRPT 170519C00020000 C 05/19/17 20.0 12.80 14.75
SRPT 170519C00021000 C 05/19/17 21.0 12.15 13.90
SRPT 170519C00022000 C 05/19/17 22.0 11.20 13.30
SRPT 170519C00023000 C 05/19/17 23.0 10.40 11.70
SRPT 170519C00024000 C 05/19/17 24.0 9.85 11.00
SRPT 170519C00025000 C 05/19/17 25.0 9.15 10.15
SRPT 170519C00026000 C 05/19/17 26.0 8.45 9.60
SRPT 170519C00027000 C 05/19/17 27.0 7.60 8.95
SRPT 170519C00028000 C 05/19/17 28.0 7.20 8.35
SRPT 170519C00029000 C 05/19/17 29.0 6.65 7.80
SRPT 170519C00030000 C 05/19/17 30.0 6.20 7.25
SRPT 170519C00031000 C 05/19/17 31.0 5.60 6.55
SRPT 170519C00032000 C 05/19/17 32.0 5.25 6.10
SRPT 170519C00033000 C 05/19/17 33.0 4.60 5.65
SRPT 170519C00034000 C 05/19/17 34.0 4.35 5.25
SRPT 170519C00035000 C 05/19/17 35.0 3.85 4.45
SRPT 170519C00036000 C 05/19/17 36.0 3.50 4.00
SRPT 170519C00037000 C 05/19/17 37.0 3.10 4.25
SRPT 170519C00038000 C 05/19/17 38.0 2.91 3.95
SRPT 170519C00039000 C 05/19/17 39.0 2.65 3.65
SRPT 170519C00040000 C 05/19/17 40.0 2.65 2.87
SRPT 170519C00041000 C 05/19/17 41.0 2.31 2.90
SRPT 170519C00042000 C 05/19/17 42.0 2.05 2.68
SRPT 170519C00043000 C 05/19/17 43.0 1.87 2.50
SRPT 170519C00044000 C 05/19/17 44.0 1.74 2.33
SRPT 170519C00045000 C 05/19/17 45.0 1.55 2.17
SRPT 170519C00046000 C 05/19/17 46.0 1.37 2.01
SRPT 170519C00047000 C 05/19/17 47.0 1.06 1.89
SRPT 170519C00048000 C 05/19/17 48.0 1.17 1.76
SRPT 170519C00049000 C 05/19/17 49.0 1.04 1.65
SRPT 170519C00050000 C 05/19/17 50.0 0.75 1.54
SRPT 170519C00055000 C 05/19/17 55.0 0.70 0.84
SRPT 170519C00060000 C 05/19/17 60.0 0.26 0.60
SRPT 170519C00065000 C 05/19/17 65.0 0.12 0.70
SRPT 170519C00070000 C 05/19/17 70.0 0.05 0.65
SRPT 170519C00075000 C 05/19/17 75.0 0.04 0.58
SRPT 170519C00080000 C 05/19/17 80.0 0.00 0.56
SRPT 170519C00085000 C 05/19/17 85.0 0.00 0.47
SRPT 170519C00090000 C 05/19/17 90.0 0.00 0.20
SRPT 170519P00005000 P 05/19/17 5.0 0.00 0.35
SRPT 170519P00006000 P 05/19/17 6.0 0.00 0.38
SRPT 170519P00007000 P 05/19/17 7.0 0.00 0.39
SRPT 170519P00008000 P 05/19/17 8.0 0.00 0.38
SRPT 170519P00009000 P 05/19/17 9.0 0.00 0.39
SRPT 170519P00010000 P 05/19/17 10.0 0.00 0.40
SRPT 170519P00011000 P 05/19/17 11.0 0.00 0.42
SRPT 170519P00012000 P 05/19/17 12.0 0.00 0.46
SRPT 170519P00013000 P 05/19/17 13.0 0.02 0.48
SRPT 170519P00014000 P 05/19/17 14.0 0.06 0.44
SRPT 170519P00015000 P 05/19/17 15.0 0.00 0.58
SRPT 170519P00016000 P 05/19/17 16.0 0.05 0.65
SRPT 170519P00017000 P 05/19/17 17.0 0.21 0.71
SRPT 170519P00018000 P 05/19/17 18.0 0.11 0.78
SRPT 170519P00019000 P 05/19/17 19.0 0.38 0.88
SRPT 170519P00020000 P 05/19/17 20.0 0.65 0.99
SRPT 170519P00021000 P 05/19/17 21.0 0.62 1.12
SRPT 170519P00022000 P 05/19/17 22.0 0.47 1.28
SRPT 170519P00023000 P 05/19/17 23.0 0.68 1.46
SRPT 170519P00024000 P 05/19/17 24.0 1.30 1.89
SRPT 170519P00025000 P 05/19/17 25.0 1.69 2.15
SRPT 170519P00026000 P 05/19/17 26.0 1.55 2.31
SRPT 170519P00027000 P 05/19/17 27.0 1.91 2.64
SRPT 170519P00028000 P 05/19/17 28.0 2.45 3.10
SRPT 170519P00029000 P 05/19/17 29.0 2.60 3.60
SRPT 170519P00030000 P 05/19/17 30.0 3.25 3.85
SRPT 170519P00031000 P 05/19/17 31.0 3.40 4.30
SRPT 170519P00032000 P 05/19/17 32.0 3.95 5.00
SRPT 170519P00033000 P 05/19/17 33.0 4.50 5.40
SRPT 170519P00034000 P 05/19/17 34.0 5.10 6.20
SRPT 170519P00035000 P 05/19/17 35.0 5.90 6.60
SRPT 170519P00036000 P 05/19/17 36.0 6.15 7.30
SRPT 170519P00037000 P 05/19/17 37.0 6.85 8.05
SRPT 170519P00038000 P 05/19/17 38.0 7.55 8.90
SRPT 170519P00039000 P 05/19/17 39.0 8.30 9.45
SRPT 170519P00040000 P 05/19/17 40.0 9.05 10.25
SRPT 170519P00041000 P 05/19/17 41.0 9.80 10.90
SRPT 170519P00042000 P 05/19/17 42.0 10.10 11.80
SRPT 170519P00043000 P 05/19/17 43.0 10.80 12.70
SRPT 170519P00044000 P 05/19/17 44.0 11.65 13.60
SRPT 170519P00045000 P 05/19/17 45.0 12.50 14.25
SRPT 170519P00046000 P 05/19/17 46.0 13.35 15.25
SRPT 170519P00047000 P 05/19/17 47.0 14.20 16.25
SRPT 170519P00048000 P 05/19/17 48.0 15.10 17.00
SRPT 170519P00049000 P 05/19/17 49.0 16.00 17.80
SRPT 170519P00050000 P 05/19/17 50.0 16.95 18.60
SRPT 170519P00055000 P 05/19/17 55.0 21.15 23.20
SRPT 170519P00060000 P 05/19/17 60.0 25.85 28.10
SRPT 170519P00065000 P 05/19/17 65.0 30.70 33.05
SRPT 170519P00070000 P 05/19/17 70.0 35.75 37.90
SRPT 170519P00075000 P 05/19/17 75.0 40.60 42.95
SRPT 170519P00080000 P 05/19/17 80.0 45.20 47.85
SRPT 170519P00085000 P 05/19/17 85.0 50.15 52.85
SRPT 170519P00090000 P 05/19/17 90.0 55.20 58.00
SRPT 170818C00015000 C 08/18/17 15.0 16.75 20.25
SRPT 170818C00016000 C 08/18/17 16.0 16.60 19.40
SRPT 170818C00017000 C 08/18/17 17.0 15.75 18.50
SRPT 170818C00018000 C 08/18/17 18.0 14.60 17.80
SRPT 170818C00019000 C 08/18/17 19.0 14.40 17.00
SRPT 170818C00020000 C 08/18/17 20.0 13.55 16.20
SRPT 170818C00021000 C 08/18/17 21.0 12.85 15.40
SRPT 170818C00022000 C 08/18/17 22.0 12.10 14.80
SRPT 170818C00023000 C 08/18/17 23.0 11.30 14.00
SRPT 170818C00024000 C 08/18/17 24.0 10.95 12.25
SRPT 170818C00025000 C 08/18/17 25.0 10.25 11.60
SRPT 170818C00026000 C 08/18/17 26.0 9.40 12.00
SRPT 170818C00027000 C 08/18/17 27.0 9.05 10.35
SRPT 170818C00028000 C 08/18/17 28.0 8.45 9.75
SRPT 170818C00029000 C 08/18/17 29.0 7.75 10.40
SRPT 170818C00030000 C 08/18/17 30.0 7.10 9.90
SRPT 170818C00031000 C 08/18/17 31.0 6.70 9.40
SRPT 170818C00032000 C 08/18/17 32.0 6.50 7.20
SRPT 170818C00033000 C 08/18/17 33.0 5.50 8.55
SRPT 170818C00034000 C 08/18/17 34.0 5.15 8.15
SRPT 170818C00035000 C 08/18/17 35.0 4.55 7.75
SRPT 170818C00036000 C 08/18/17 36.0 4.20 7.40
SRPT 170818C00037000 C 08/18/17 37.0 4.65 7.00
SRPT 170818C00038000 C 08/18/17 38.0 3.50 6.70
SRPT 170818C00039000 C 08/18/17 39.0 3.25 6.35
SRPT 170818C00040000 C 08/18/17 40.0 3.10 6.00
SRPT 170818C00041000 C 08/18/17 41.0 2.86 5.85
SRPT 170818C00042000 C 08/18/17 42.0 3.05 4.00
SRPT 170818C00043000 C 08/18/17 43.0 2.42 5.40
SRPT 170818C00044000 C 08/18/17 44.0 2.20 5.20
SRPT 170818C00045000 C 08/18/17 45.0 2.20 5.00
SRPT 170818C00046000 C 08/18/17 46.0 1.85 4.90
SRPT 170818C00047000 C 08/18/17 47.0 1.71 4.85
SRPT 170818C00048000 C 08/18/17 48.0 1.69 4.85
SRPT 170818C00049000 C 08/18/17 49.0 1.45 4.85
SRPT 170818C00050000 C 08/18/17 50.0 1.32 3.95
SRPT 170818C00055000 C 08/18/17 55.0 0.69 3.35
SRPT 170818P00015000 P 08/18/17 15.0 0.01 4.65
SRPT 170818P00016000 P 08/18/17 16.0 0.05 4.65
SRPT 170818P00017000 P 08/18/17 17.0 0.09 4.55
SRPT 170818P00018000 P 08/18/17 18.0 0.07 1.25
SRPT 170818P00019000 P 08/18/17 19.0 0.06 4.65
SRPT 170818P00020000 P 08/18/17 20.0 0.07 1.65
SRPT 170818P00021000 P 08/18/17 21.0 0.06 4.70
SRPT 170818P00022000 P 08/18/17 22.0 1.55 2.10
SRPT 170818P00023000 P 08/18/17 23.0 1.64 4.60
SRPT 170818P00024000 P 08/18/17 24.0 2.15 2.69
SRPT 170818P00025000 P 08/18/17 25.0 2.12 4.85
SRPT 170818P00026000 P 08/18/17 26.0 2.41 4.95
SRPT 170818P00027000 P 08/18/17 27.0 2.70 5.10
SRPT 170818P00028000 P 08/18/17 28.0 3.05 4.50
SRPT 170818P00029000 P 08/18/17 29.0 3.40 5.90
SRPT 170818P00030000 P 08/18/17 30.0 3.85 6.45
SRPT 170818P00031000 P 08/18/17 31.0 4.25 6.95
SRPT 170818P00032000 P 08/18/17 32.0 4.60 7.30
SRPT 170818P00033000 P 08/18/17 33.0 5.75 6.95
SRPT 170818P00034000 P 08/18/17 34.0 5.75 8.50
SRPT 170818P00035000 P 08/18/17 35.0 6.35 9.15
SRPT 170818P00036000 P 08/18/17 36.0 7.10 9.65
SRPT 170818P00037000 P 08/18/17 37.0 7.70 10.35
SRPT 170818P00038000 P 08/18/17 38.0 8.40 10.85
SRPT 170818P00039000 P 08/18/17 39.0 9.55 10.75
SRPT 170818P00040000 P 08/18/17 40.0 9.75 12.25
SRPT 170818P00041000 P 08/18/17 41.0 10.90 12.35
SRPT 170818P00042000 P 08/18/17 42.0 11.30 13.55
SRPT 170818P00043000 P 08/18/17 43.0 12.05 14.55
SRPT 170818P00044000 P 08/18/17 44.0 12.85 15.15
SRPT 170818P00045000 P 08/18/17 45.0 13.50 15.90
SRPT 170818P00046000 P 08/18/17 46.0 13.50 16.70
SRPT 170818P00047000 P 08/18/17 47.0 14.30 17.50
SRPT 170818P00048000 P 08/18/17 48.0 15.30 18.20
SRPT 170818P00049000 P 08/18/17 49.0 16.10 19.15
SRPT 170818P00050000 P 08/18/17 50.0 16.90 19.90
SRPT 170818P00055000 P 08/18/17 55.0 21.50 24.10
SRPT 180119C00003000 C 01/19/18 3.0 28.85 32.00
SRPT 180119C00005000 C 01/19/18 5.0 26.90 30.00
SRPT 180119C00008000 C 01/19/18 8.0 24.05 26.25
SRPT 180119C00010000 C 01/19/18 10.0 22.25 25.20
SRPT 180119C00013000 C 01/19/18 13.0 19.70 22.55
SRPT 180119C00015000 C 01/19/18 15.0 18.30 21.00
SRPT 180119C00018000 C 01/19/18 18.0 16.10 18.60
SRPT 180119C00020000 C 01/19/18 20.0 14.75 17.20
SRPT 180119C00023000 C 01/19/18 23.0 12.70 15.40
SRPT 180119C00025000 C 01/19/18 25.0 11.55 14.15
SRPT 180119C00028000 C 01/19/18 28.0 10.00 12.55
SRPT 180119C00030000 C 01/19/18 30.0 9.20 11.80
SRPT 180119C00033000 C 01/19/18 33.0 7.50 10.40
SRPT 180119C00035000 C 01/19/18 35.0 7.20 9.60
SRPT 180119C00037000 C 01/19/18 37.0 6.00 9.00
SRPT 180119C00040000 C 01/19/18 40.0 5.75 6.15
SRPT 180119C00042000 C 01/19/18 42.0 4.40 7.50
SRPT 180119C00045000 C 01/19/18 45.0 4.50 6.50
SRPT 180119C00047000 C 01/19/18 47.0 3.75 4.65
SRPT 180119C00050000 C 01/19/18 50.0 3.30 3.90
SRPT 180119C00055000 C 01/19/18 55.0 2.40 2.82
SRPT 180119C00060000 C 01/19/18 60.0 1.90 2.25
SRPT 180119C00065000 C 01/19/18 65.0 0.07 2.90
SRPT 180119C00070000 C 01/19/18 70.0 1.10 4.70
SRPT 180119C00075000 C 01/19/18 75.0 0.70 1.31
SRPT 180119C00080000 C 01/19/18 80.0 0.20 4.85
SRPT 180119C00085000 C 01/19/18 85.0 0.41 1.26
SRPT 180119C00090000 C 01/19/18 90.0 0.15 4.70
SRPT 180119P00003000 P 01/19/18 3.0 0.00 0.66
SRPT 180119P00005000 P 01/19/18 5.0 0.00 0.71
SRPT 180119P00008000 P 01/19/18 8.0 0.10 0.80
SRPT 180119P00010000 P 01/19/18 10.0 0.25 0.75
SRPT 180119P00013000 P 01/19/18 13.0 0.16 1.28
SRPT 180119P00015000 P 01/19/18 15.0 0.08 1.35
SRPT 180119P00018000 P 01/19/18 18.0 1.46 2.22
SRPT 180119P00020000 P 01/19/18 20.0 1.86 2.83
SRPT 180119P00023000 P 01/19/18 23.0 2.11 5.15
SRPT 180119P00025000 P 01/19/18 25.0 3.20 4.40
SRPT 180119P00028000 P 01/19/18 28.0 4.95 5.65
SRPT 180119P00030000 P 01/19/18 30.0 4.20 6.75
SRPT 180119P00033000 P 01/19/18 33.0 6.00 9.30
SRPT 180119P00035000 P 01/19/18 35.0 7.15 9.70
SRPT 180119P00037000 P 01/19/18 37.0 8.55 12.20
SRPT 180119P00040000 P 01/19/18 40.0 10.60 13.00
SRPT 180119P00042000 P 01/19/18 42.0 11.90 15.55
SRPT 180119P00045000 P 01/19/18 45.0 14.10 17.75
SRPT 180119P00047000 P 01/19/18 47.0 15.70 19.05
SRPT 180119P00050000 P 01/19/18 50.0 20.00 20.60
SRPT 180119P00055000 P 01/19/18 55.0 22.10 25.45
SRPT 180119P00060000 P 01/19/18 60.0 27.80 29.30
SRPT 180119P00065000 P 01/19/18 65.0 31.50 34.15
SRPT 180119P00070000 P 01/19/18 70.0 36.15 38.70
SRPT 180119P00075000 P 01/19/18 75.0 40.90 43.35
SRPT 180119P00080000 P 01/19/18 80.0 45.90 48.40
SRPT 180119P00085000 P 01/19/18 85.0 50.30 53.50
SRPT 180119P00090000 P 01/19/18 90.0 55.30 57.95
SRPT 190118C00010000 C 01/18/19 10.0 21.70 25.80
SRPT 190118C00015000 C 01/18/19 15.0 18.70 22.20
SRPT 190118C00018000 C 01/18/19 18.0 17.05 20.35
SRPT 190118C00020000 C 01/18/19 20.0 16.05 19.20
SRPT 190118C00023000 C 01/18/19 23.0 14.45 17.40
SRPT 190118C00025000 C 01/18/19 25.0 13.45 15.60
SRPT 190118C00030000 C 01/18/19 30.0 11.20 14.20
SRPT 190118C00035000 C 01/18/19 35.0 9.40 10.75
SRPT 190118C00040000 C 01/18/19 40.0 7.70 10.60
SRPT 190118C00045000 C 01/18/19 45.0 6.30 9.20
SRPT 190118C00050000 C 01/18/19 50.0 5.10 6.50
SRPT 190118C00055000 C 01/18/19 55.0 3.90 7.20
SRPT 190118C00060000 C 01/18/19 60.0 3.25 4.95
SRPT 190118C00065000 C 01/18/19 65.0 2.40 3.80
SRPT 190118C00070000 C 01/18/19 70.0 1.71 5.15
SRPT 190118C00075000 C 01/18/19 75.0 1.12 4.75
SRPT 190118C00080000 C 01/18/19 80.0 1.05 2.65
SRPT 190118C00085000 C 01/18/19 85.0 0.79 2.31
SRPT 190118C00090000 C 01/18/19 90.0 0.69 1.98
SRPT 190118C00095000 C 01/18/19 95.0 0.21 1.98
SRPT 190118C00100000 C 01/18/19 100.0 0.30 1.47
SRPT 190118P00010000 P 01/18/19 10.0 0.44 2.10
SRPT 190118P00015000 P 01/18/19 15.0 1.35 2.86
SRPT 190118P00018000 P 01/18/19 18.0 1.12 5.10
SRPT 190118P00020000 P 01/18/19 20.0 2.89 4.15
SRPT 190118P00023000 P 01/18/19 23.0 3.45 6.80
SRPT 190118P00025000 P 01/18/19 25.0 5.15 6.20
SRPT 190118P00030000 P 01/18/19 30.0 6.00 9.75
SRPT 190118P00035000 P 01/18/19 35.0 10.60 11.95
SRPT 190118P00040000 P 01/18/19 40.0 13.30 16.15
SRPT 190118P00045000 P 01/18/19 45.0 17.15 18.80
SRPT 190118P00050000 P 01/18/19 50.0 20.20 22.60
SRPT 190118P00055000 P 01/18/19 55.0 24.55 26.95
SRPT 190118P00060000 P 01/18/19 60.0 29.10 30.85
SRPT 190118P00065000 P 01/18/19 65.0 33.30 35.30
SRPT 190118P00070000 P 01/18/19 70.0 37.70 39.55
SRPT 190118P00075000 P 01/18/19 75.0 42.30 44.10
SRPT 190118P00080000 P 01/18/19 80.0 46.90 48.90
SRPT 190118P00085000 P 01/18/19 85.0 51.50 54.25
SRPT 190118P00090000 P 01/18/19 90.0 56.10 59.05
SRPT 190118P00095000 P 01/18/19 95.0 60.90 63.85
SRPT 190118P00100000 P 01/18/19 100.0 65.70 69.80

OPRA data is delayed 15 minutes.