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 (2015-12-11)Premium Content

Sarepta Therapeutics Inc New (SRPT)
As of Feb 10 2016 12:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRPT 160212C00004000 C 02/12/16 4.0 5.40 9.50
SRPT 160212C00005000 C 02/12/16 5.0 4.40 8.50
SRPT 160212C00005500 C 02/12/16 5.5 3.90 8.00
SRPT 160212C00006000 C 02/12/16 6.0 3.40 7.50
SRPT 160212C00006500 C 02/12/16 6.5 2.90 7.00
SRPT 160212C00007000 C 02/12/16 7.0 2.30 6.50
SRPT 160212C00007500 C 02/12/16 7.5 1.90 5.40
SRPT 160212C00008000 C 02/12/16 8.0 1.30 5.50
SRPT 160212C00008500 C 02/12/16 8.5 1.80 3.80
SRPT 160212C00009000 C 02/12/16 9.0 0.30 4.70
SRPT 160212C00009500 C 02/12/16 9.5 0.40 4.50
SRPT 160212C00010000 C 02/12/16 10.0 0.40 2.30
SRPT 160212C00010500 C 02/12/16 10.5 0.10 1.85
SRPT 160212C00011000 C 02/12/16 11.0 0.05 1.35
SRPT 160212C00011500 C 02/12/16 11.5 0.10 1.00
SRPT 160212C00012000 C 02/12/16 12.0 0.25 0.40
SRPT 160212C00012500 C 02/12/16 12.5 0.00 0.30
SRPT 160212C00013000 C 02/12/16 13.0 0.05 0.20
SRPT 160212C00013500 C 02/12/16 13.5 0.00 0.25
SRPT 160212C00014000 C 02/12/16 14.0 0.00 0.35
SRPT 160212C00014500 C 02/12/16 14.5 0.00 0.65
SRPT 160212C00015000 C 02/12/16 15.0 0.00 0.35
SRPT 160212C00015500 C 02/12/16 15.5 0.00 1.45
SRPT 160212C00016000 C 02/12/16 16.0 0.00 1.40
SRPT 160212C00016500 C 02/12/16 16.5 0.00 1.25
SRPT 160212C00017000 C 02/12/16 17.0 0.00 1.25
SRPT 160212C00017500 C 02/12/16 17.5 0.00 1.15
SRPT 160212C00018000 C 02/12/16 18.0 0.00 1.15
SRPT 160212C00018500 C 02/12/16 18.5 0.00 1.05
SRPT 160212C00019000 C 02/12/16 19.0 0.00 0.95
SRPT 160212C00019500 C 02/12/16 19.5 0.00 0.85
SRPT 160212C00020000 C 02/12/16 20.0 0.00 0.70
SRPT 160212C00020500 C 02/12/16 20.5 0.00 0.65
SRPT 160212C00021000 C 02/12/16 21.0 0.00 0.50
SRPT 160212C00021500 C 02/12/16 21.5 0.00 0.50
SRPT 160212C00022000 C 02/12/16 22.0 0.00 0.40
SRPT 160212C00022500 C 02/12/16 22.5 0.00 0.30
SRPT 160212C00023000 C 02/12/16 23.0 0.00 0.25
SRPT 160212C00023500 C 02/12/16 23.5 0.00 0.20
SRPT 160212C00024000 C 02/12/16 24.0 0.00 0.20
SRPT 160212C00025000 C 02/12/16 25.0 0.00 0.20
SRPT 160212C00026000 C 02/12/16 26.0 0.00 0.15
SRPT 160212C00027000 C 02/12/16 27.0 0.00 0.15
SRPT 160212C00028000 C 02/12/16 28.0 0.00 0.15
SRPT 160212C00029000 C 02/12/16 29.0 0.00 0.15
SRPT 160212C00030000 C 02/12/16 30.0 0.00 0.05
SRPT 160212C00030500 C 02/12/16 30.5 0.00 0.15
SRPT 160212C00031000 C 02/12/16 31.0 0.00 0.05
SRPT 160212C00031500 C 02/12/16 31.5 0.00 0.15
SRPT 160212C00032000 C 02/12/16 32.0 0.00 0.15
SRPT 160212C00032500 C 02/12/16 32.5 0.00 0.15
SRPT 160212C00033000 C 02/12/16 33.0 0.00 0.15
SRPT 160212C00033500 C 02/12/16 33.5 0.00 0.15
SRPT 160212C00034000 C 02/12/16 34.0 0.00 0.15
SRPT 160212C00034500 C 02/12/16 34.5 0.00 0.15
SRPT 160212C00035000 C 02/12/16 35.0 0.00 0.15
SRPT 160212C00035500 C 02/12/16 35.5 0.00 0.15
SRPT 160212C00036000 C 02/12/16 36.0 0.00 0.15
SRPT 160212C00036500 C 02/12/16 36.5 0.00 0.15
SRPT 160212C00037000 C 02/12/16 37.0 0.00 0.15
SRPT 160212C00037500 C 02/12/16 37.5 0.00 0.05
SRPT 160212C00038000 C 02/12/16 38.0 0.00 0.15
SRPT 160212C00038500 C 02/12/16 38.5 0.00 0.15
SRPT 160212C00039000 C 02/12/16 39.0 0.00 0.15
SRPT 160212C00039500 C 02/12/16 39.5 0.00 0.15
SRPT 160212C00040000 C 02/12/16 40.0 0.00 0.15
SRPT 160212C00040500 C 02/12/16 40.5 0.00 0.15
SRPT 160212C00041000 C 02/12/16 41.0 0.00 0.15
SRPT 160212C00041500 C 02/12/16 41.5 0.00 0.15
SRPT 160212C00042000 C 02/12/16 42.0 0.00 0.15
SRPT 160212C00042500 C 02/12/16 42.5 0.00 0.15
SRPT 160212C00043000 C 02/12/16 43.0 0.00 0.15
SRPT 160212C00043500 C 02/12/16 43.5 0.00 0.15
SRPT 160212C00044000 C 02/12/16 44.0 0.00 0.05
SRPT 160212C00044500 C 02/12/16 44.5 0.00 0.15
SRPT 160212C00045000 C 02/12/16 45.0 0.00 0.05
SRPT 160212C00045500 C 02/12/16 45.5 0.00 0.15
SRPT 160212C00046000 C 02/12/16 46.0 0.00 0.15
SRPT 160212C00046500 C 02/12/16 46.5 0.00 0.15
SRPT 160212C00047000 C 02/12/16 47.0 0.00 0.15
SRPT 160212C00047500 C 02/12/16 47.5 0.00 0.15
SRPT 160212C00048000 C 02/12/16 48.0 0.00 0.15
SRPT 160212C00048500 C 02/12/16 48.5 0.00 0.15
SRPT 160212C00050000 C 02/12/16 50.0 0.00 0.15
SRPT 160212C00055000 C 02/12/16 55.0 0.00 0.05
SRPT 160212P00004000 P 02/12/16 4.0 0.00 0.15
SRPT 160212P00005000 P 02/12/16 5.0 0.00 0.15
SRPT 160212P00005500 P 02/12/16 5.5 0.00 0.25
SRPT 160212P00006000 P 02/12/16 6.0 0.00 0.35
SRPT 160212P00006500 P 02/12/16 6.5 0.00 0.50
SRPT 160212P00007000 P 02/12/16 7.0 0.00 0.95
SRPT 160212P00007500 P 02/12/16 7.5 0.00 1.20
SRPT 160212P00008000 P 02/12/16 8.0 0.00 1.50
SRPT 160212P00008500 P 02/12/16 8.5 0.00 1.75
SRPT 160212P00009000 P 02/12/16 9.0 0.00 2.25
SRPT 160212P00009500 P 02/12/16 9.5 0.00 0.40
SRPT 160212P00010000 P 02/12/16 10.0 0.00 0.40
SRPT 160212P00010500 P 02/12/16 10.5 0.00 0.50
SRPT 160212P00011000 P 02/12/16 11.0 0.00 0.80
SRPT 160212P00011500 P 02/12/16 11.5 0.05 1.05
SRPT 160212P00012000 P 02/12/16 12.0 0.05 1.45
SRPT 160212P00012500 P 02/12/16 12.5 0.35 2.35
SRPT 160212P00013000 P 02/12/16 13.0 0.05 2.65
SRPT 160212P00013500 P 02/12/16 13.5 0.50 3.10
SRPT 160212P00014000 P 02/12/16 14.0 0.50 4.90
SRPT 160212P00014500 P 02/12/16 14.5 1.00 5.20
SRPT 160212P00015000 P 02/12/16 15.0 1.50 5.60
SRPT 160212P00015500 P 02/12/16 15.5 2.00 6.20
SRPT 160212P00016000 P 02/12/16 16.0 2.50 6.60
SRPT 160212P00016500 P 02/12/16 16.5 3.00 7.20
SRPT 160212P00017000 P 02/12/16 17.0 3.50 7.60
SRPT 160212P00017500 P 02/12/16 17.5 4.00 8.20
SRPT 160212P00018000 P 02/12/16 18.0 4.50 8.60
SRPT 160212P00018500 P 02/12/16 18.5 5.00 9.20
SRPT 160212P00019000 P 02/12/16 19.0 5.50 9.60
SRPT 160212P00019500 P 02/12/16 19.5 6.00 10.20
SRPT 160212P00020000 P 02/12/16 20.0 6.90 9.70
SRPT 160212P00020500 P 02/12/16 20.5 7.00 11.20
SRPT 160212P00021000 P 02/12/16 21.0 7.50 11.60
SRPT 160212P00021500 P 02/12/16 21.5 8.00 12.20
SRPT 160212P00022000 P 02/12/16 22.0 8.50 12.60
SRPT 160212P00022500 P 02/12/16 22.5 9.00 13.20
SRPT 160212P00023000 P 02/12/16 23.0 9.50 13.60
SRPT 160212P00023500 P 02/12/16 23.5 10.00 14.20
SRPT 160212P00024000 P 02/12/16 24.0 10.50 14.60
SRPT 160212P00025000 P 02/12/16 25.0 11.50 15.60
SRPT 160212P00026000 P 02/12/16 26.0 12.50 16.60
SRPT 160212P00027000 P 02/12/16 27.0 13.50 17.60
SRPT 160212P00028000 P 02/12/16 28.0 14.50 18.60
SRPT 160212P00029000 P 02/12/16 29.0 15.50 19.60
SRPT 160212P00030000 P 02/12/16 30.0 16.50 20.60
SRPT 160212P00030500 P 02/12/16 30.5 17.00 21.20
SRPT 160212P00031000 P 02/12/16 31.0 17.50 21.60
SRPT 160212P00031500 P 02/12/16 31.5 18.00 22.20
SRPT 160212P00032000 P 02/12/16 32.0 18.50 22.60
SRPT 160212P00032500 P 02/12/16 32.5 19.00 23.20
SRPT 160212P00033000 P 02/12/16 33.0 19.50 23.60
SRPT 160212P00033500 P 02/12/16 33.5 20.00 24.20
SRPT 160212P00034000 P 02/12/16 34.0 20.50 24.60
SRPT 160212P00034500 P 02/12/16 34.5 21.00 25.20
SRPT 160212P00035000 P 02/12/16 35.0 21.50 25.60
SRPT 160212P00035500 P 02/12/16 35.5 22.00 26.20
SRPT 160212P00036000 P 02/12/16 36.0 22.50 26.60
SRPT 160212P00036500 P 02/12/16 36.5 23.00 27.20
SRPT 160212P00037000 P 02/12/16 37.0 23.50 27.60
SRPT 160212P00037500 P 02/12/16 37.5 24.00 28.20
SRPT 160212P00038000 P 02/12/16 38.0 24.50 28.60
SRPT 160212P00038500 P 02/12/16 38.5 25.00 29.20
SRPT 160212P00039000 P 02/12/16 39.0 25.50 29.60
SRPT 160212P00039500 P 02/12/16 39.5 26.00 30.20
SRPT 160212P00040000 P 02/12/16 40.0 26.50 30.60
SRPT 160212P00040500 P 02/12/16 40.5 26.80 31.20
SRPT 160212P00041000 P 02/12/16 41.0 27.30 31.60
SRPT 160212P00041500 P 02/12/16 41.5 27.90 32.20
SRPT 160212P00042000 P 02/12/16 42.0 28.30 32.60
SRPT 160212P00042500 P 02/12/16 42.5 28.80 33.10
SRPT 160212P00043000 P 02/12/16 43.0 29.30 33.60
SRPT 160212P00043500 P 02/12/16 43.5 29.80 34.10
SRPT 160212P00044000 P 02/12/16 44.0 30.30 34.60
SRPT 160212P00044500 P 02/12/16 44.5 30.90 35.10
SRPT 160212P00045000 P 02/12/16 45.0 31.30 35.60
SRPT 160212P00045500 P 02/12/16 45.5 31.80 36.20
SRPT 160212P00046000 P 02/12/16 46.0 32.30 36.60
SRPT 160212P00046500 P 02/12/16 46.5 32.90 37.10
SRPT 160212P00047000 P 02/12/16 47.0 33.30 37.60
SRPT 160212P00047500 P 02/12/16 47.5 33.90 38.10
SRPT 160212P00048000 P 02/12/16 48.0 34.30 38.60
SRPT 160212P00048500 P 02/12/16 48.5 34.90 39.10
SRPT 160212P00050000 P 02/12/16 50.0 36.30 40.60
SRPT 160212P00055000 P 02/12/16 55.0 41.30 45.60
SRPT 160219C00001000 C 02/19/16 1.0 9.00 12.00
SRPT 160219C00002000 C 02/19/16 2.0 8.00 11.00
SRPT 160219C00003000 C 02/19/16 3.0 7.00 10.00
SRPT 160219C00004000 C 02/19/16 4.0 6.40 8.20
SRPT 160219C00005000 C 02/19/16 5.0 5.40 7.10
SRPT 160219C00005500 C 02/19/16 5.5 5.00 6.60
SRPT 160219C00006000 C 02/19/16 6.0 4.50 6.10
SRPT 160219C00006500 C 02/19/16 6.5 2.90 6.90
SRPT 160219C00007000 C 02/19/16 7.0 3.50 5.10
SRPT 160219C00007500 C 02/19/16 7.5 3.00 4.60
SRPT 160219C00008000 C 02/19/16 8.0 3.00 4.10
SRPT 160219C00008500 C 02/19/16 8.5 2.15 3.60
SRPT 160219C00009000 C 02/19/16 9.0 2.00 3.10
SRPT 160219C00009500 C 02/19/16 9.5 1.60 2.70
SRPT 160219C00010000 C 02/19/16 10.0 1.40 2.35
SRPT 160219C00010500 C 02/19/16 10.5 0.90 2.00
SRPT 160219C00011000 C 02/19/16 11.0 0.75 1.55
SRPT 160219C00011500 C 02/19/16 11.5 0.70 1.25
SRPT 160219C00012000 C 02/19/16 12.0 0.40 0.95
SRPT 160219C00012500 C 02/19/16 12.5 0.30 0.75
SRPT 160219C00013000 C 02/19/16 13.0 0.25 0.60
SRPT 160219C00013500 C 02/19/16 13.5 0.10 0.60
SRPT 160219C00014000 C 02/19/16 14.0 0.10 0.50
SRPT 160219C00014500 C 02/19/16 14.5 0.10 0.50
SRPT 160219C00015000 C 02/19/16 15.0 0.05 0.20
SRPT 160219C00015500 C 02/19/16 15.5 0.00 0.50
SRPT 160219C00016000 C 02/19/16 16.0 0.00 0.50
SRPT 160219C00016500 C 02/19/16 16.5 0.00 0.50
SRPT 160219C00017000 C 02/19/16 17.0 0.00 0.50
SRPT 160219C00017500 C 02/19/16 17.5 0.00 1.15
SRPT 160219C00018000 C 02/19/16 18.0 0.00 0.45
SRPT 160219C00018500 C 02/19/16 18.5 0.00 0.50
SRPT 160219C00019000 C 02/19/16 19.0 0.00 1.15
SRPT 160219C00019500 C 02/19/16 19.5 0.00 1.45
SRPT 160219C00020000 C 02/19/16 20.0 0.00 0.20
SRPT 160219C00020500 C 02/19/16 20.5 0.00 0.50
SRPT 160219C00021000 C 02/19/16 21.0 0.00 1.10
SRPT 160219C00021500 C 02/19/16 21.5 0.00 0.50
SRPT 160219C00022000 C 02/19/16 22.0 0.00 0.50
SRPT 160219C00022500 C 02/19/16 22.5 0.00 0.50
SRPT 160219C00023000 C 02/19/16 23.0 0.00 0.25
SRPT 160219C00023500 C 02/19/16 23.5 0.00 0.50
SRPT 160219C00024000 C 02/19/16 24.0 0.00 0.50
SRPT 160219C00024500 C 02/19/16 24.5 0.00 1.20
SRPT 160219C00025000 C 02/19/16 25.0 0.00 0.05
SRPT 160219C00025500 C 02/19/16 25.5 0.00 0.50
SRPT 160219C00026000 C 02/19/16 26.0 0.00 0.50
SRPT 160219C00026500 C 02/19/16 26.5 0.00 0.50
SRPT 160219C00027000 C 02/19/16 27.0 0.00 0.50
SRPT 160219C00027500 C 02/19/16 27.5 0.00 0.50
SRPT 160219C00028000 C 02/19/16 28.0 0.00 0.50
SRPT 160219C00029000 C 02/19/16 29.0 0.00 0.50
SRPT 160219C00030000 C 02/19/16 30.0 0.00 0.50
SRPT 160219C00031000 C 02/19/16 31.0 0.00 0.50
SRPT 160219C00032000 C 02/19/16 32.0 0.00 0.15
SRPT 160219C00033000 C 02/19/16 33.0 0.00 0.50
SRPT 160219C00034000 C 02/19/16 34.0 0.00 0.25
SRPT 160219C00035000 C 02/19/16 35.0 0.00 0.10
SRPT 160219C00036000 C 02/19/16 36.0 0.00 0.40
SRPT 160219C00037000 C 02/19/16 37.0 0.00 0.15
SRPT 160219C00038000 C 02/19/16 38.0 0.00 0.25
SRPT 160219C00039000 C 02/19/16 39.0 0.00 0.25
SRPT 160219C00040000 C 02/19/16 40.0 0.00 0.05
SRPT 160219C00041000 C 02/19/16 41.0 0.00 0.10
SRPT 160219C00042000 C 02/19/16 42.0 0.00 0.20
SRPT 160219C00043000 C 02/19/16 43.0 0.00 0.15
SRPT 160219C00044000 C 02/19/16 44.0 0.00 0.15
SRPT 160219C00045000 C 02/19/16 45.0 0.00 0.10
SRPT 160219C00046000 C 02/19/16 46.0 0.00 0.10
SRPT 160219C00047000 C 02/19/16 47.0 0.00 0.15
SRPT 160219C00048000 C 02/19/16 48.0 0.00 0.15
SRPT 160219C00049000 C 02/19/16 49.0 0.00 0.15
SRPT 160219C00050000 C 02/19/16 50.0 0.00 0.05
SRPT 160219C00055000 C 02/19/16 55.0 0.00 0.05
SRPT 160219C00060000 C 02/19/16 60.0 0.00 0.05
SRPT 160219P00001000 P 02/19/16 1.0 0.00 0.15
SRPT 160219P00002000 P 02/19/16 2.0 0.00 0.15
SRPT 160219P00003000 P 02/19/16 3.0 0.00 0.15
SRPT 160219P00004000 P 02/19/16 4.0 0.00 0.35
SRPT 160219P00005000 P 02/19/16 5.0 0.00 0.50
SRPT 160219P00005500 P 02/19/16 5.5 0.00 0.50
SRPT 160219P00006000 P 02/19/16 6.0 0.00 0.50
SRPT 160219P00006500 P 02/19/16 6.5 0.00 1.30
SRPT 160219P00007000 P 02/19/16 7.0 0.00 1.10
SRPT 160219P00007500 P 02/19/16 7.5 0.00 1.15
SRPT 160219P00008000 P 02/19/16 8.0 0.00 1.15
SRPT 160219P00008500 P 02/19/16 8.5 0.00 0.50
SRPT 160219P00009000 P 02/19/16 9.0 0.00 0.20
SRPT 160219P00009500 P 02/19/16 9.5 0.00 0.65
SRPT 160219P00010000 P 02/19/16 10.0 0.05 0.35
SRPT 160219P00010500 P 02/19/16 10.5 0.20 0.80
SRPT 160219P00011000 P 02/19/16 11.0 0.35 1.05
SRPT 160219P00011500 P 02/19/16 11.5 0.40 1.20
SRPT 160219P00012000 P 02/19/16 12.0 0.85 1.55
SRPT 160219P00012500 P 02/19/16 12.5 1.15 2.05
SRPT 160219P00013000 P 02/19/16 13.0 1.45 2.50
SRPT 160219P00013500 P 02/19/16 13.5 1.75 3.00
SRPT 160219P00014000 P 02/19/16 14.0 2.25 3.50
SRPT 160219P00014500 P 02/19/16 14.5 2.75 4.20
SRPT 160219P00015000 P 02/19/16 15.0 3.00 4.60
SRPT 160219P00015500 P 02/19/16 15.5 3.60 5.10
SRPT 160219P00016000 P 02/19/16 16.0 4.00 5.60
SRPT 160219P00016500 P 02/19/16 16.5 4.40 6.20
SRPT 160219P00017000 P 02/19/16 17.0 4.90 6.60
SRPT 160219P00017500 P 02/19/16 17.5 5.40 7.10
SRPT 160219P00018000 P 02/19/16 18.0 5.90 7.60
SRPT 160219P00018500 P 02/19/16 18.5 6.40 8.00
SRPT 160219P00019000 P 02/19/16 19.0 7.00 8.60
SRPT 160219P00019500 P 02/19/16 19.5 7.40 9.00
SRPT 160219P00020000 P 02/19/16 20.0 8.00 9.70
SRPT 160219P00020500 P 02/19/16 20.5 8.40 10.00
SRPT 160219P00021000 P 02/19/16 21.0 9.00 10.50
SRPT 160219P00021500 P 02/19/16 21.5 9.40 11.00
SRPT 160219P00022000 P 02/19/16 22.0 10.00 11.50
SRPT 160219P00022500 P 02/19/16 22.5 9.00 13.10
SRPT 160219P00023000 P 02/19/16 23.0 10.80 12.40
SRPT 160219P00023500 P 02/19/16 23.5 10.00 14.00
SRPT 160219P00024000 P 02/19/16 24.0 10.50 14.50
SRPT 160219P00024500 P 02/19/16 24.5 11.00 15.10
SRPT 160219P00025000 P 02/19/16 25.0 13.00 14.40
SRPT 160219P00025500 P 02/19/16 25.5 13.40 14.90
SRPT 160219P00026000 P 02/19/16 26.0 14.00 15.40
SRPT 160219P00026500 P 02/19/16 26.5 14.40 15.90
SRPT 160219P00027000 P 02/19/16 27.0 15.00 16.40
SRPT 160219P00027500 P 02/19/16 27.5 15.40 16.90
SRPT 160219P00028000 P 02/19/16 28.0 15.90 17.40
SRPT 160219P00029000 P 02/19/16 29.0 15.50 19.50
SRPT 160219P00030000 P 02/19/16 30.0 17.50 19.60
SRPT 160219P00031000 P 02/19/16 31.0 19.00 20.40
SRPT 160219P00032000 P 02/19/16 32.0 19.80 21.40
SRPT 160219P00033000 P 02/19/16 33.0 20.90 22.30
SRPT 160219P00034000 P 02/19/16 34.0 21.90 23.40
SRPT 160219P00035000 P 02/19/16 35.0 22.80 24.40
SRPT 160219P00036000 P 02/19/16 36.0 24.00 25.40
SRPT 160219P00037000 P 02/19/16 37.0 24.80 26.40
SRPT 160219P00038000 P 02/19/16 38.0 25.80 27.30
SRPT 160219P00039000 P 02/19/16 39.0 26.90 28.50
SRPT 160219P00040000 P 02/19/16 40.0 27.80 29.40
SRPT 160219P00041000 P 02/19/16 41.0 28.80 30.40
SRPT 160219P00042000 P 02/19/16 42.0 29.90 31.40
SRPT 160219P00043000 P 02/19/16 43.0 30.90 32.40
SRPT 160219P00044000 P 02/19/16 44.0 31.90 33.40
SRPT 160219P00045000 P 02/19/16 45.0 32.80 34.40
SRPT 160219P00046000 P 02/19/16 46.0 33.00 35.40
SRPT 160219P00047000 P 02/19/16 47.0 34.00 36.50
SRPT 160219P00048000 P 02/19/16 48.0 35.70 37.40
SRPT 160219P00049000 P 02/19/16 49.0 36.60 38.40
SRPT 160219P00050000 P 02/19/16 50.0 37.60 39.40
SRPT 160219P00055000 P 02/19/16 55.0 42.80 44.50
SRPT 160219P00060000 P 02/19/16 60.0 47.60 49.40
SRPT 160226C00005000 C 02/26/16 5.0 4.40 8.50
SRPT 160226C00005500 C 02/26/16 5.5 3.90 8.00
SRPT 160226C00006000 C 02/26/16 6.0 3.50 7.50
SRPT 160226C00006500 C 02/26/16 6.5 2.90 6.70
SRPT 160226C00007000 C 02/26/16 7.0 2.50 6.60
SRPT 160226C00007500 C 02/26/16 7.5 2.00 6.10
SRPT 160226C00008000 C 02/26/16 8.0 2.00 5.60
SRPT 160226C00008500 C 02/26/16 8.5 1.65 5.30
SRPT 160226C00009000 C 02/26/16 9.0 1.30 4.90
SRPT 160226C00009500 C 02/26/16 9.5 0.40 4.60
SRPT 160226C00010000 C 02/26/16 10.0 0.85 4.50
SRPT 160226C00010500 C 02/26/16 10.5 0.90 4.80
SRPT 160226C00011000 C 02/26/16 11.0 0.60 4.50
SRPT 160226C00011500 C 02/26/16 11.5 0.50 3.00
SRPT 160226C00012000 C 02/26/16 12.0 0.15 1.75
SRPT 160226C00012500 C 02/26/16 12.5 0.05 2.65
SRPT 160226C00013000 C 02/26/16 13.0 0.25 1.75
SRPT 160226C00013500 C 02/26/16 13.5 0.05 4.50
SRPT 160226C00014000 C 02/26/16 14.0 0.05 2.45
SRPT 160226C00014500 C 02/26/16 14.5 0.05 1.30
SRPT 160226C00015000 C 02/26/16 15.0 0.00 0.80
SRPT 160226C00015500 C 02/26/16 15.5 0.00 4.50
SRPT 160226C00016000 C 02/26/16 16.0 0.00 1.30
SRPT 160226C00016500 C 02/26/16 16.5 0.00 4.50
SRPT 160226C00017000 C 02/26/16 17.0 0.10 1.05
SRPT 160226C00017500 C 02/26/16 17.5 0.00 1.75
SRPT 160226C00018000 C 02/26/16 18.0 0.00 0.95
SRPT 160226C00018500 C 02/26/16 18.5 0.00 3.30
SRPT 160226C00019000 C 02/26/16 19.0 0.00 3.30
SRPT 160226C00019500 C 02/26/16 19.5 0.00 3.10
SRPT 160226C00020000 C 02/26/16 20.0 0.00 0.50
SRPT 160226C00020500 C 02/26/16 20.5 0.00 2.85
SRPT 160226C00021000 C 02/26/16 21.0 0.00 0.80
SRPT 160226C00021500 C 02/26/16 21.5 0.00 2.65
SRPT 160226C00022000 C 02/26/16 22.0 0.00 2.45
SRPT 160226C00022500 C 02/26/16 22.5 0.00 2.45
SRPT 160226C00023000 C 02/26/16 23.0 0.00 2.40
SRPT 160226C00023500 C 02/26/16 23.5 0.00 2.40
SRPT 160226C00024000 C 02/26/16 24.0 0.00 2.35
SRPT 160226C00025000 C 02/26/16 25.0 0.00 2.20
SRPT 160226C00026000 C 02/26/16 26.0 0.00 2.15
SRPT 160226C00027000 C 02/26/16 27.0 0.00 2.15
SRPT 160226C00028000 C 02/26/16 28.0 0.00 2.00
SRPT 160226C00029000 C 02/26/16 29.0 0.00 1.95
SRPT 160226C00030000 C 02/26/16 30.0 0.00 1.90
SRPT 160226C00030500 C 02/26/16 30.5 0.00 1.90
SRPT 160226C00031000 C 02/26/16 31.0 0.00 1.85
SRPT 160226C00031500 C 02/26/16 31.5 0.00 1.80
SRPT 160226C00032000 C 02/26/16 32.0 0.00 1.75
SRPT 160226C00032500 C 02/26/16 32.5 0.00 1.70
SRPT 160226C00033000 C 02/26/16 33.0 0.00 1.65
SRPT 160226C00033500 C 02/26/16 33.5 0.00 1.60
SRPT 160226C00034000 C 02/26/16 34.0 0.00 1.50
SRPT 160226C00034500 C 02/26/16 34.5 0.00 1.60
SRPT 160226C00035000 C 02/26/16 35.0 0.00 1.50
SRPT 160226C00035500 C 02/26/16 35.5 0.00 1.45
SRPT 160226C00036000 C 02/26/16 36.0 0.00 1.40
SRPT 160226C00036500 C 02/26/16 36.5 0.00 1.35
SRPT 160226C00037000 C 02/26/16 37.0 0.00 1.25
SRPT 160226C00037500 C 02/26/16 37.5 0.00 1.25
SRPT 160226C00038000 C 02/26/16 38.0 0.00 1.20
SRPT 160226C00038500 C 02/26/16 38.5 0.00 1.20
SRPT 160226C00039000 C 02/26/16 39.0 0.00 1.20
SRPT 160226C00039500 C 02/26/16 39.5 0.00 1.20
SRPT 160226C00040000 C 02/26/16 40.0 0.00 1.15
SRPT 160226C00040500 C 02/26/16 40.5 0.00 1.00
SRPT 160226C00041000 C 02/26/16 41.0 0.00 1.00
SRPT 160226C00041500 C 02/26/16 41.5 0.00 0.90
SRPT 160226C00042000 C 02/26/16 42.0 0.00 0.90
SRPT 160226C00042500 C 02/26/16 42.5 0.00 0.90
SRPT 160226C00043000 C 02/26/16 43.0 0.00 0.95
SRPT 160226C00043500 C 02/26/16 43.5 0.00 0.95
SRPT 160226C00044000 C 02/26/16 44.0 0.00 0.90
SRPT 160226C00044500 C 02/26/16 44.5 0.00 0.80
SRPT 160226C00045000 C 02/26/16 45.0 0.00 0.75
SRPT 160226C00045500 C 02/26/16 45.5 0.00 0.75
SRPT 160226C00046000 C 02/26/16 46.0 0.00 0.65
SRPT 160226C00047000 C 02/26/16 47.0 0.00 0.70
SRPT 160226C00050000 C 02/26/16 50.0 0.00 0.10
SRPT 160226P00005000 P 02/26/16 5.0 0.00 1.50
SRPT 160226P00005500 P 02/26/16 5.5 0.00 1.85
SRPT 160226P00006000 P 02/26/16 6.0 0.00 2.05
SRPT 160226P00006500 P 02/26/16 6.5 0.00 2.55
SRPT 160226P00007000 P 02/26/16 7.0 0.00 2.95
SRPT 160226P00007500 P 02/26/16 7.5 0.00 3.20
SRPT 160226P00008000 P 02/26/16 8.0 0.00 3.80
SRPT 160226P00008500 P 02/26/16 8.5 0.00 4.10
SRPT 160226P00009000 P 02/26/16 9.0 0.00 4.50
SRPT 160226P00009500 P 02/26/16 9.5 0.00 1.50
SRPT 160226P00010000 P 02/26/16 10.0 0.05 4.50
SRPT 160226P00010500 P 02/26/16 10.5 0.05 4.50
SRPT 160226P00011000 P 02/26/16 11.0 0.60 2.10
SRPT 160226P00011500 P 02/26/16 11.5 0.05 2.60
SRPT 160226P00012000 P 02/26/16 12.0 1.10 1.70
SRPT 160226P00012500 P 02/26/16 12.5 0.35 4.50
SRPT 160226P00013000 P 02/26/16 13.0 0.55 4.80
SRPT 160226P00013500 P 02/26/16 13.5 0.90 4.60
SRPT 160226P00014000 P 02/26/16 14.0 1.10 5.40
SRPT 160226P00014500 P 02/26/16 14.5 2.45 5.80
SRPT 160226P00015000 P 02/26/16 15.0 2.85 6.20
SRPT 160226P00015500 P 02/26/16 15.5 3.20 6.60
SRPT 160226P00016000 P 02/26/16 16.0 3.70 7.00
SRPT 160226P00016500 P 02/26/16 16.5 4.10 7.40
SRPT 160226P00017000 P 02/26/16 17.0 4.50 8.00
SRPT 160226P00017500 P 02/26/16 17.5 5.10 8.40
SRPT 160226P00018000 P 02/26/16 18.0 5.50 8.80
SRPT 160226P00018500 P 02/26/16 18.5 5.70 9.40
SRPT 160226P00019000 P 02/26/16 19.0 6.50 9.80
SRPT 160226P00019500 P 02/26/16 19.5 6.60 10.20
SRPT 160226P00020000 P 02/26/16 20.0 6.60 10.80
SRPT 160226P00020500 P 02/26/16 20.5 7.90 11.20
SRPT 160226P00021000 P 02/26/16 21.0 8.40 11.80
SRPT 160226P00021500 P 02/26/16 21.5 8.50 12.20
SRPT 160226P00022000 P 02/26/16 22.0 8.80 12.50
SRPT 160226P00022500 P 02/26/16 22.5 9.10 12.50
SRPT 160226P00023000 P 02/26/16 23.0 9.70 13.40
SRPT 160226P00023500 P 02/26/16 23.5 10.20 13.90
SRPT 160226P00024000 P 02/26/16 24.0 10.70 14.40
SRPT 160226P00025000 P 02/26/16 25.0 11.60 15.50
SRPT 160226P00026000 P 02/26/16 26.0 12.60 16.40
SRPT 160226P00027000 P 02/26/16 27.0 13.60 17.60
SRPT 160226P00028000 P 02/26/16 28.0 14.40 18.60
SRPT 160226P00029000 P 02/26/16 29.0 16.20 19.60
SRPT 160226P00030000 P 02/26/16 30.0 16.50 20.60
SRPT 160226P00030500 P 02/26/16 30.5 17.00 21.20
SRPT 160226P00031000 P 02/26/16 31.0 17.50 21.60
SRPT 160226P00031500 P 02/26/16 31.5 18.00 22.20
SRPT 160226P00032000 P 02/26/16 32.0 18.50 22.60
SRPT 160226P00032500 P 02/26/16 32.5 19.00 23.20
SRPT 160226P00033000 P 02/26/16 33.0 19.50 23.60
SRPT 160226P00033500 P 02/26/16 33.5 20.00 24.20
SRPT 160226P00034000 P 02/26/16 34.0 20.50 24.60
SRPT 160226P00034500 P 02/26/16 34.5 21.00 25.20
SRPT 160226P00035000 P 02/26/16 35.0 21.50 25.60
SRPT 160226P00035500 P 02/26/16 35.5 22.00 26.20
SRPT 160226P00036000 P 02/26/16 36.0 22.50 26.60
SRPT 160226P00036500 P 02/26/16 36.5 23.00 27.20
SRPT 160226P00037000 P 02/26/16 37.0 23.50 27.60
SRPT 160226P00037500 P 02/26/16 37.5 24.00 28.20
SRPT 160226P00038000 P 02/26/16 38.0 24.50 28.60
SRPT 160226P00038500 P 02/26/16 38.5 25.00 29.20
SRPT 160226P00039000 P 02/26/16 39.0 25.50 29.60
SRPT 160226P00039500 P 02/26/16 39.5 26.00 30.20
SRPT 160226P00040000 P 02/26/16 40.0 26.50 30.60
SRPT 160226P00040500 P 02/26/16 40.5 27.00 31.20
SRPT 160226P00041000 P 02/26/16 41.0 27.50 31.60
SRPT 160226P00041500 P 02/26/16 41.5 28.00 32.20
SRPT 160226P00042000 P 02/26/16 42.0 28.50 32.60
SRPT 160226P00042500 P 02/26/16 42.5 29.00 33.20
SRPT 160226P00043000 P 02/26/16 43.0 29.50 33.60
SRPT 160226P00043500 P 02/26/16 43.5 30.00 34.20
SRPT 160226P00044000 P 02/26/16 44.0 30.50 34.60
SRPT 160226P00044500 P 02/26/16 44.5 31.00 35.20
SRPT 160226P00045000 P 02/26/16 45.0 31.30 35.60
SRPT 160226P00045500 P 02/26/16 45.5 32.00 36.20
SRPT 160226P00046000 P 02/26/16 46.0 32.30 36.60
SRPT 160226P00047000 P 02/26/16 47.0 33.30 37.60
SRPT 160226P00050000 P 02/26/16 50.0 36.50 40.60
SRPT 160304C00004000 C 03/04/16 4.0 5.40 9.50
SRPT 160304C00005000 C 03/04/16 5.0 4.40 8.50
SRPT 160304C00005500 C 03/04/16 5.5 3.90 8.00
SRPT 160304C00006000 C 03/04/16 6.0 3.50 7.60
SRPT 160304C00006500 C 03/04/16 6.5 2.90 6.80
SRPT 160304C00007000 C 03/04/16 7.0 2.50 6.70
SRPT 160304C00007500 C 03/04/16 7.5 2.10 6.10
SRPT 160304C00008000 C 03/04/16 8.0 2.50 5.80
SRPT 160304C00008500 C 03/04/16 8.5 2.70 5.40
SRPT 160304C00009000 C 03/04/16 9.0 2.40 5.00
SRPT 160304C00009500 C 03/04/16 9.5 1.95 3.30
SRPT 160304C00010000 C 03/04/16 10.0 1.85 2.90
SRPT 160304C00010500 C 03/04/16 10.5 1.60 2.65
SRPT 160304C00011000 C 03/04/16 11.0 1.35 2.70
SRPT 160304C00011500 C 03/04/16 11.5 1.15 2.35
SRPT 160304C00012000 C 03/04/16 12.0 1.10 1.95
SRPT 160304C00012500 C 03/04/16 12.5 0.95 1.75
SRPT 160304C00013000 C 03/04/16 13.0 0.45 2.05
SRPT 160304C00013500 C 03/04/16 13.5 0.30 1.55
SRPT 160304C00014000 C 03/04/16 14.0 0.55 2.15
SRPT 160304C00014500 C 03/04/16 14.5 0.45 1.45
SRPT 160304C00015000 C 03/04/16 15.0 0.15 1.20
SRPT 160304C00015500 C 03/04/16 15.5 0.05 1.70
SRPT 160304C00016000 C 03/04/16 16.0 0.20 1.25
SRPT 160304C00016500 C 03/04/16 16.5 0.15 0.75
SRPT 160304C00017000 C 03/04/16 17.0 0.10 0.85
SRPT 160304C00017500 C 03/04/16 17.5 0.05 1.25
SRPT 160304C00018000 C 03/04/16 18.0 0.00 4.30
SRPT 160304C00018500 C 03/04/16 18.5 0.00 0.55
SRPT 160304C00019000 C 03/04/16 19.0 0.00 0.55
SRPT 160304C00019500 C 03/04/16 19.5 0.00 0.50
SRPT 160304C00020000 C 03/04/16 20.0 0.00 0.50
SRPT 160304C00020500 C 03/04/16 20.5 0.00 0.50
SRPT 160304C00021000 C 03/04/16 21.0 0.00 0.80
SRPT 160304C00021500 C 03/04/16 21.5 0.00 3.40
SRPT 160304C00022000 C 03/04/16 22.0 0.00 3.20
SRPT 160304C00022500 C 03/04/16 22.5 0.00 3.10
SRPT 160304C00023000 C 03/04/16 23.0 0.00 3.00
SRPT 160304C00023500 C 03/04/16 23.5 0.00 2.95
SRPT 160304P00004000 P 03/04/16 4.0 0.00 0.50
SRPT 160304P00005000 P 03/04/16 5.0 0.00 2.00
SRPT 160304P00005500 P 03/04/16 5.5 0.00 2.35
SRPT 160304P00006000 P 03/04/16 6.0 0.00 2.75
SRPT 160304P00006500 P 03/04/16 6.5 0.00 0.50
SRPT 160304P00007000 P 03/04/16 7.0 0.00 0.50
SRPT 160304P00007500 P 03/04/16 7.5 0.00 0.55
SRPT 160304P00008000 P 03/04/16 8.0 0.05 0.65
SRPT 160304P00008500 P 03/04/16 8.5 0.15 4.50
SRPT 160304P00009000 P 03/04/16 9.0 0.15 4.50
SRPT 160304P00009500 P 03/04/16 9.5 0.50 4.50
SRPT 160304P00010000 P 03/04/16 10.0 0.75 1.70
SRPT 160304P00010500 P 03/04/16 10.5 0.90 4.50
SRPT 160304P00011000 P 03/04/16 11.0 1.00 2.00
SRPT 160304P00011500 P 03/04/16 11.5 1.25 1.80
SRPT 160304P00012000 P 03/04/16 12.0 1.40 2.45
SRPT 160304P00012500 P 03/04/16 12.5 0.35 4.70
SRPT 160304P00013000 P 03/04/16 13.0 2.20 3.30
SRPT 160304P00013500 P 03/04/16 13.5 2.45 3.70
SRPT 160304P00014000 P 03/04/16 14.0 2.40 4.10
SRPT 160304P00014500 P 03/04/16 14.5 3.20 4.80
SRPT 160304P00015000 P 03/04/16 15.0 2.15 5.50
SRPT 160304P00015500 P 03/04/16 15.5 2.55 6.60
SRPT 160304P00016000 P 03/04/16 16.0 3.80 7.20
SRPT 160304P00016500 P 03/04/16 16.5 3.50 6.50
SRPT 160304P00017000 P 03/04/16 17.0 3.90 7.00
SRPT 160304P00017500 P 03/04/16 17.5 4.40 7.40
SRPT 160304P00018000 P 03/04/16 18.0 4.80 9.00
SRPT 160304P00018500 P 03/04/16 18.5 6.60 9.40
SRPT 160304P00019000 P 03/04/16 19.0 6.50 9.80
SRPT 160304P00019500 P 03/04/16 19.5 6.60 10.40
SRPT 160304P00020000 P 03/04/16 20.0 7.00 10.80
SRPT 160304P00020500 P 03/04/16 20.5 7.40 11.40
SRPT 160304P00021000 P 03/04/16 21.0 8.80 10.90
SRPT 160304P00021500 P 03/04/16 21.5 8.70 12.20
SRPT 160304P00022000 P 03/04/16 22.0 8.90 12.80
SRPT 160304P00022500 P 03/04/16 22.5 10.20 12.30
SRPT 160304P00023000 P 03/04/16 23.0 10.80 12.90
SRPT 160304P00023500 P 03/04/16 23.5 11.30 14.00
SRPT 160311C00004000 C 03/11/16 4.0 5.40 9.50
SRPT 160311C00005000 C 03/11/16 5.0 4.40 8.60
SRPT 160311C00005500 C 03/11/16 5.5 4.00 8.10
SRPT 160311C00006000 C 03/11/16 6.0 3.50 7.60
SRPT 160311C00006500 C 03/11/16 6.5 3.10 7.20
SRPT 160311C00007000 C 03/11/16 7.0 2.70 6.80
SRPT 160311C00007500 C 03/11/16 7.5 2.30 6.40
SRPT 160311C00008000 C 03/11/16 8.0 1.90 6.00
SRPT 160311C00008500 C 03/11/16 8.5 2.85 5.60
SRPT 160311C00009000 C 03/11/16 9.0 1.75 5.20
SRPT 160311C00009500 C 03/11/16 9.5 1.40 5.00
SRPT 160311C00010000 C 03/11/16 10.0 0.50 3.40
SRPT 160311C00010500 C 03/11/16 10.5 0.30 3.10
SRPT 160311C00011000 C 03/11/16 11.0 0.25 4.80
SRPT 160311C00011500 C 03/11/16 11.5 0.40 2.80
SRPT 160311C00012000 C 03/11/16 12.0 0.15 2.45
SRPT 160311C00012500 C 03/11/16 12.5 0.05 2.55
SRPT 160311C00013000 C 03/11/16 13.0 0.05 2.10
SRPT 160311C00013500 C 03/11/16 13.5 0.05 4.50
SRPT 160311C00014000 C 03/11/16 14.0 0.05 1.85
SRPT 160311C00014500 C 03/11/16 14.5 0.10 1.65
SRPT 160311C00015000 C 03/11/16 15.0 0.15 1.40
SRPT 160311C00015500 C 03/11/16 15.5 0.05 1.70
SRPT 160311C00016000 C 03/11/16 16.0 0.15 1.20
SRPT 160311C00016500 C 03/11/16 16.5 0.05 1.55
SRPT 160311C00017000 C 03/11/16 17.0 0.05 1.10
SRPT 160311C00017500 C 03/11/16 17.5 0.05 4.40
SRPT 160311C00018000 C 03/11/16 18.0 0.00 4.50
SRPT 160311C00018500 C 03/11/16 18.5 0.00 4.50
SRPT 160311C00019000 C 03/11/16 19.0 0.00 4.50
SRPT 160311C00019500 C 03/11/16 19.5 0.00 4.50
SRPT 160311C00020000 C 03/11/16 20.0 0.00 4.60
SRPT 160311C00020500 C 03/11/16 20.5 0.00 4.50
SRPT 160311C00021000 C 03/11/16 21.0 0.00 1.10
SRPT 160311C00022000 C 03/11/16 22.0 0.00 3.90
SRPT 160311P00004000 P 03/11/16 4.0 0.00 1.75
SRPT 160311P00005000 P 03/11/16 5.0 0.00 2.40
SRPT 160311P00005500 P 03/11/16 5.5 0.00 2.70
SRPT 160311P00006000 P 03/11/16 6.0 0.00 2.95
SRPT 160311P00006500 P 03/11/16 6.5 0.00 3.30
SRPT 160311P00007000 P 03/11/16 7.0 0.00 3.70
SRPT 160311P00007500 P 03/11/16 7.5 0.05 4.10
SRPT 160311P00008000 P 03/11/16 8.0 0.15 1.10
SRPT 160311P00008500 P 03/11/16 8.5 0.05 4.50
SRPT 160311P00009000 P 03/11/16 9.0 0.05 4.50
SRPT 160311P00009500 P 03/11/16 9.5 0.50 4.80
SRPT 160311P00010000 P 03/11/16 10.0 0.05 4.50
SRPT 160311P00010500 P 03/11/16 10.5 0.10 4.50
SRPT 160311P00011000 P 03/11/16 11.0 0.05 2.55
SRPT 160311P00011500 P 03/11/16 11.5 0.05 2.65
SRPT 160311P00012000 P 03/11/16 12.0 1.10 4.80
SRPT 160311P00012500 P 03/11/16 12.5 0.50 4.90
SRPT 160311P00013000 P 03/11/16 13.0 2.45 3.50
SRPT 160311P00013500 P 03/11/16 13.5 1.25 5.40
SRPT 160311P00014000 P 03/11/16 14.0 3.10 4.30
SRPT 160311P00014500 P 03/11/16 14.5 3.10 4.90
SRPT 160311P00015000 P 03/11/16 15.0 2.45 6.10
SRPT 160311P00015500 P 03/11/16 15.5 2.85 6.50
SRPT 160311P00016000 P 03/11/16 16.0 3.20 7.00
SRPT 160311P00016500 P 03/11/16 16.5 3.70 7.80
SRPT 160311P00017000 P 03/11/16 17.0 4.10 7.10
SRPT 160311P00017500 P 03/11/16 17.5 4.50 8.40
SRPT 160311P00018000 P 03/11/16 18.0 4.90 9.00
SRPT 160311P00018500 P 03/11/16 18.5 5.50 9.10
SRPT 160311P00019000 P 03/11/16 19.0 5.90 10.00
SRPT 160311P00019500 P 03/11/16 19.5 6.30 10.00
SRPT 160311P00020000 P 03/11/16 20.0 7.60 9.90
SRPT 160311P00020500 P 03/11/16 20.5 7.60 11.40
SRPT 160311P00021000 P 03/11/16 21.0 7.70 11.60
SRPT 160311P00022000 P 03/11/16 22.0 8.70 12.80
SRPT 160318C00001000 C 03/18/16 1.0 9.00 12.00
SRPT 160318C00002000 C 03/18/16 2.0 8.00 11.00
SRPT 160318C00003000 C 03/18/16 3.0 7.40 10.00
SRPT 160318C00004000 C 03/18/16 4.0 6.40 8.20
SRPT 160318C00005000 C 03/18/16 5.0 5.40 8.00
SRPT 160318C00006000 C 03/18/16 6.0 4.60 6.80
SRPT 160318C00007000 C 03/18/16 7.0 3.80 5.70
SRPT 160318C00008000 C 03/18/16 8.0 3.00 5.00
SRPT 160318C00009000 C 03/18/16 9.0 2.70 4.10
SRPT 160318C00010000 C 03/18/16 10.0 2.20 3.20
SRPT 160318C00011000 C 03/18/16 11.0 1.85 2.80
SRPT 160318C00012000 C 03/18/16 12.0 2.00 2.45
SRPT 160318C00013000 C 03/18/16 13.0 1.25 2.10
SRPT 160318C00014000 C 03/18/16 14.0 0.80 1.70
SRPT 160318C00015000 C 03/18/16 15.0 0.70 1.45
SRPT 160318C00016000 C 03/18/16 16.0 0.20 1.20
SRPT 160318C00017000 C 03/18/16 17.0 0.45 1.10
SRPT 160318C00018000 C 03/18/16 18.0 0.25 0.95
SRPT 160318C00019000 C 03/18/16 19.0 0.25 0.85
SRPT 160318C00020000 C 03/18/16 20.0 0.25 0.70
SRPT 160318C00021000 C 03/18/16 21.0 0.15 0.50
SRPT 160318C00022000 C 03/18/16 22.0 0.00 0.60
SRPT 160318C00023000 C 03/18/16 23.0 0.00 0.55
SRPT 160318C00024000 C 03/18/16 24.0 0.00 0.50
SRPT 160318C00025000 C 03/18/16 25.0 0.10 0.65
SRPT 160318C00026000 C 03/18/16 26.0 0.00 0.55
SRPT 160318C00027000 C 03/18/16 27.0 0.10 0.80
SRPT 160318C00028000 C 03/18/16 28.0 0.00 0.50
SRPT 160318C00029000 C 03/18/16 29.0 0.00 0.55
SRPT 160318C00030000 C 03/18/16 30.0 0.00 0.60
SRPT 160318C00031000 C 03/18/16 31.0 0.00 1.60
SRPT 160318C00032000 C 03/18/16 32.0 0.05 1.60
SRPT 160318C00033000 C 03/18/16 33.0 0.00 2.00
SRPT 160318C00034000 C 03/18/16 34.0 0.00 2.00
SRPT 160318C00035000 C 03/18/16 35.0 0.00 1.20
SRPT 160318C00036000 C 03/18/16 36.0 0.00 1.15
SRPT 160318C00037000 C 03/18/16 37.0 0.00 1.15
SRPT 160318C00038000 C 03/18/16 38.0 0.00 0.50
SRPT 160318C00039000 C 03/18/16 39.0 0.00 1.15
SRPT 160318C00040000 C 03/18/16 40.0 0.05 0.15
SRPT 160318C00041000 C 03/18/16 41.0 0.00 2.35
SRPT 160318C00042000 C 03/18/16 42.0 0.00 1.10
SRPT 160318C00043000 C 03/18/16 43.0 0.00 2.00
SRPT 160318C00044000 C 03/18/16 44.0 0.00 1.60
SRPT 160318C00045000 C 03/18/16 45.0 0.00 0.15
SRPT 160318C00046000 C 03/18/16 46.0 0.00 2.10
SRPT 160318C00047000 C 03/18/16 47.0 0.00 2.00
SRPT 160318C00048000 C 03/18/16 48.0 0.00 2.00
SRPT 160318C00049000 C 03/18/16 49.0 0.00 1.95
SRPT 160318C00050000 C 03/18/16 50.0 0.00 0.15
SRPT 160318C00055000 C 03/18/16 55.0 0.00 0.15
SRPT 160318P00001000 P 03/18/16 1.0 0.00 0.15
SRPT 160318P00002000 P 03/18/16 2.0 0.00 0.50
SRPT 160318P00003000 P 03/18/16 3.0 0.00 0.50
SRPT 160318P00004000 P 03/18/16 4.0 0.00 0.50
SRPT 160318P00005000 P 03/18/16 5.0 0.00 0.50
SRPT 160318P00006000 P 03/18/16 6.0 0.00 0.50
SRPT 160318P00007000 P 03/18/16 7.0 0.05 0.60
SRPT 160318P00008000 P 03/18/16 8.0 0.20 0.65
SRPT 160318P00009000 P 03/18/16 9.0 0.85 1.10
SRPT 160318P00010000 P 03/18/16 10.0 0.95 1.45
SRPT 160318P00011000 P 03/18/16 11.0 1.45 2.15
SRPT 160318P00012000 P 03/18/16 12.0 2.05 3.00
SRPT 160318P00013000 P 03/18/16 13.0 1.10 3.70
SRPT 160318P00014000 P 03/18/16 14.0 3.40 4.60
SRPT 160318P00015000 P 03/18/16 15.0 4.30 5.40
SRPT 160318P00016000 P 03/18/16 16.0 5.00 6.30
SRPT 160318P00017000 P 03/18/16 17.0 5.80 7.10
SRPT 160318P00018000 P 03/18/16 18.0 6.70 8.00
SRPT 160318P00019000 P 03/18/16 19.0 7.60 8.90
SRPT 160318P00020000 P 03/18/16 20.0 8.50 9.80
SRPT 160318P00021000 P 03/18/16 21.0 9.20 10.70
SRPT 160318P00022000 P 03/18/16 22.0 10.10 11.90
SRPT 160318P00023000 P 03/18/16 23.0 11.30 12.80
SRPT 160318P00024000 P 03/18/16 24.0 12.10 13.80
SRPT 160318P00025000 P 03/18/16 25.0 13.20 14.70
SRPT 160318P00026000 P 03/18/16 26.0 14.10 15.70
SRPT 160318P00027000 P 03/18/16 27.0 15.10 16.80
SRPT 160318P00028000 P 03/18/16 28.0 16.00 17.60
SRPT 160318P00029000 P 03/18/16 29.0 15.60 19.70
SRPT 160318P00030000 P 03/18/16 30.0 16.60 20.70
SRPT 160318P00031000 P 03/18/16 31.0 19.00 20.80
SRPT 160318P00032000 P 03/18/16 32.0 18.60 22.70
SRPT 160318P00033000 P 03/18/16 33.0 20.80 22.40
SRPT 160318P00034000 P 03/18/16 34.0 21.70 23.50
SRPT 160318P00035000 P 03/18/16 35.0 22.90 24.40
SRPT 160318P00036000 P 03/18/16 36.0 23.80 25.60
SRPT 160318P00037000 P 03/18/16 37.0 24.80 26.60
SRPT 160318P00038000 P 03/18/16 38.0 25.80 27.60
SRPT 160318P00039000 P 03/18/16 39.0 26.80 28.60
SRPT 160318P00040000 P 03/18/16 40.0 27.90 29.60
SRPT 160318P00041000 P 03/18/16 41.0 28.80 30.50
SRPT 160318P00042000 P 03/18/16 42.0 29.80 31.50
SRPT 160318P00043000 P 03/18/16 43.0 30.80 32.50
SRPT 160318P00044000 P 03/18/16 44.0 31.80 33.60
SRPT 160318P00045000 P 03/18/16 45.0 32.80 34.50
SRPT 160318P00046000 P 03/18/16 46.0 33.80 35.50
SRPT 160318P00047000 P 03/18/16 47.0 34.80 36.50
SRPT 160318P00048000 P 03/18/16 48.0 35.60 37.50
SRPT 160318P00049000 P 03/18/16 49.0 36.80 38.50
SRPT 160318P00050000 P 03/18/16 50.0 37.80 39.40
SRPT 160318P00055000 P 03/18/16 55.0 42.80 44.50
SRPT 160324C00004000 C 03/24/16 4.0 6.50 9.00
SRPT 160324C00004500 C 03/24/16 4.5 5.10 9.20
SRPT 160324C00005000 C 03/24/16 5.0 4.50 8.60
SRPT 160324C00005500 C 03/24/16 5.5 4.10 8.20
SRPT 160324C00006000 C 03/24/16 6.0 3.70 7.60
SRPT 160324C00006500 C 03/24/16 6.5 4.40 6.70
SRPT 160324C00007000 C 03/24/16 7.0 2.90 6.60
SRPT 160324C00007500 C 03/24/16 7.5 2.70 6.20
SRPT 160324C00008000 C 03/24/16 8.0 2.30 5.80
SRPT 160324C00008500 C 03/24/16 8.5 2.10 5.40
SRPT 160324C00009000 C 03/24/16 9.0 2.80 5.00
SRPT 160324C00009500 C 03/24/16 9.5 1.50 4.90
SRPT 160324C00010000 C 03/24/16 10.0 1.30 4.90
SRPT 160324C00010500 C 03/24/16 10.5 1.10 4.90
SRPT 160324C00011000 C 03/24/16 11.0 0.70 4.90
SRPT 160324C00011500 C 03/24/16 11.5 0.50 4.80
SRPT 160324C00012000 C 03/24/16 12.0 1.80 4.80
SRPT 160324C00012500 C 03/24/16 12.5 0.30 4.80
SRPT 160324C00013000 C 03/24/16 13.0 0.20 4.80
SRPT 160324C00013500 C 03/24/16 13.5 0.05 4.50
SRPT 160324C00014000 C 03/24/16 14.0 0.05 2.80
SRPT 160324C00014500 C 03/24/16 14.5 0.05 4.50
SRPT 160324C00015000 C 03/24/16 15.0 0.05 2.55
SRPT 160324C00015500 C 03/24/16 15.5 0.05 4.60
SRPT 160324C00016000 C 03/24/16 16.0 0.55 4.50
SRPT 160324C00016500 C 03/24/16 16.5 0.55 4.60
SRPT 160324C00017000 C 03/24/16 17.0 0.50 1.60
SRPT 160324C00017500 C 03/24/16 17.5 0.40 4.80
SRPT 160324C00018000 C 03/24/16 18.0 0.05 4.80
SRPT 160324C00018500 C 03/24/16 18.5 0.05 4.50
SRPT 160324C00019000 C 03/24/16 19.0 0.05 4.80
SRPT 160324C00019500 C 03/24/16 19.5 0.05 2.95
SRPT 160324C00020000 C 03/24/16 20.0 0.05 2.45
SRPT 160324C00020500 C 03/24/16 20.5 0.05 1.95
SRPT 160324C00021000 C 03/24/16 21.0 0.05 1.45
SRPT 160324C00022000 C 03/24/16 22.0 0.05 3.60
SRPT 160324P00004000 P 03/24/16 4.0 0.00 2.00
SRPT 160324P00004500 P 03/24/16 4.5 0.00 2.35
SRPT 160324P00005000 P 03/24/16 5.0 0.00 2.70
SRPT 160324P00005500 P 03/24/16 5.5 0.00 3.00
SRPT 160324P00006000 P 03/24/16 6.0 0.00 3.40
SRPT 160324P00006500 P 03/24/16 6.5 0.00 3.80
SRPT 160324P00007000 P 03/24/16 7.0 0.05 4.10
SRPT 160324P00007500 P 03/24/16 7.5 0.05 4.50
SRPT 160324P00008000 P 03/24/16 8.0 0.05 4.80
SRPT 160324P00008500 P 03/24/16 8.5 0.05 4.80
SRPT 160324P00009000 P 03/24/16 9.0 0.05 3.40
SRPT 160324P00009500 P 03/24/16 9.5 0.05 4.60
SRPT 160324P00010000 P 03/24/16 10.0 0.05 4.80
SRPT 160324P00010500 P 03/24/16 10.5 0.10 4.80
SRPT 160324P00011000 P 03/24/16 11.0 0.50 4.90
SRPT 160324P00011500 P 03/24/16 11.5 0.60 4.90
SRPT 160324P00012000 P 03/24/16 12.0 1.10 4.90
SRPT 160324P00012500 P 03/24/16 12.5 1.30 4.90
SRPT 160324P00013000 P 03/24/16 13.0 1.70 4.90
SRPT 160324P00013500 P 03/24/16 13.5 2.00 5.00
SRPT 160324P00014000 P 03/24/16 14.0 2.30 5.40
SRPT 160324P00014500 P 03/24/16 14.5 2.85 5.80
SRPT 160324P00015000 P 03/24/16 15.0 3.10 6.20
SRPT 160324P00015500 P 03/24/16 15.5 3.90 6.40
SRPT 160324P00016000 P 03/24/16 16.0 4.40 7.00
SRPT 160324P00016500 P 03/24/16 16.5 4.30 7.60
SRPT 160324P00017000 P 03/24/16 17.0 4.80 8.00
SRPT 160324P00017500 P 03/24/16 17.5 5.10 8.40
SRPT 160324P00018000 P 03/24/16 18.0 5.60 8.80
SRPT 160324P00018500 P 03/24/16 18.5 7.20 9.40
SRPT 160324P00019000 P 03/24/16 19.0 7.40 9.80
SRPT 160324P00019500 P 03/24/16 19.5 7.50 10.40
SRPT 160324P00020000 P 03/24/16 20.0 8.00 10.80
SRPT 160324P00020500 P 03/24/16 20.5 8.50 11.20
SRPT 160324P00021000 P 03/24/16 21.0 9.00 11.80
SRPT 160324P00022000 P 03/24/16 22.0 9.60 12.80
SRPT 160415C00001000 C 04/15/16 1.0 8.30 12.50
SRPT 160415C00002000 C 04/15/16 2.0 8.40 10.50
SRPT 160415C00003000 C 04/15/16 3.0 7.50 9.60
SRPT 160415C00004000 C 04/15/16 4.0 6.60 8.50
SRPT 160415C00005000 C 04/15/16 5.0 5.80 7.90
SRPT 160415C00006000 C 04/15/16 6.0 4.80 7.10
SRPT 160415C00007000 C 04/15/16 7.0 4.60 6.10
SRPT 160415C00008000 C 04/15/16 8.0 4.00 5.90
SRPT 160415C00009000 C 04/15/16 9.0 3.50 4.90
SRPT 160415C00010000 C 04/15/16 10.0 3.10 4.20
SRPT 160415C00011000 C 04/15/16 11.0 2.75 3.80
SRPT 160415C00012000 C 04/15/16 12.0 2.40 3.80
SRPT 160415C00013000 C 04/15/16 13.0 1.50 3.50
SRPT 160415C00014000 C 04/15/16 14.0 2.00 2.85
SRPT 160415C00015000 C 04/15/16 15.0 1.45 2.60
SRPT 160415C00016000 C 04/15/16 16.0 1.40 2.05
SRPT 160415C00017000 C 04/15/16 17.0 1.05 2.15
SRPT 160415C00018000 C 04/15/16 18.0 0.95 2.00
SRPT 160415C00019000 C 04/15/16 19.0 0.80 1.80
SRPT 160415C00020000 C 04/15/16 20.0 0.70 1.60
SRPT 160415C00021000 C 04/15/16 21.0 0.55 1.50
SRPT 160415C00022000 C 04/15/16 22.0 0.45 1.45
SRPT 160415C00023000 C 04/15/16 23.0 0.35 1.35
SRPT 160415C00024000 C 04/15/16 24.0 0.40 1.25
SRPT 160415C00025000 C 04/15/16 25.0 0.25 1.15
SRPT 160415C00026000 C 04/15/16 26.0 0.15 1.15
SRPT 160415C00027000 C 04/15/16 27.0 0.05 1.40
SRPT 160415C00028000 C 04/15/16 28.0 0.05 1.35
SRPT 160415P00001000 P 04/15/16 1.0 0.00 0.35
SRPT 160415P00002000 P 04/15/16 2.0 0.00 1.10
SRPT 160415P00003000 P 04/15/16 3.0 0.00 1.20
SRPT 160415P00004000 P 04/15/16 4.0 0.00 1.60
SRPT 160415P00005000 P 04/15/16 5.0 0.05 1.70
SRPT 160415P00006000 P 04/15/16 6.0 0.10 0.80
SRPT 160415P00007000 P 04/15/16 7.0 0.30 1.55
SRPT 160415P00008000 P 04/15/16 8.0 0.80 1.75
SRPT 160415P00009000 P 04/15/16 9.0 1.30 2.25
SRPT 160415P00010000 P 04/15/16 10.0 0.85 2.80
SRPT 160415P00011000 P 04/15/16 11.0 2.20 3.40
SRPT 160415P00012000 P 04/15/16 12.0 3.00 4.20
SRPT 160415P00013000 P 04/15/16 13.0 2.75 4.80
SRPT 160415P00014000 P 04/15/16 14.0 3.30 5.50
SRPT 160415P00015000 P 04/15/16 15.0 5.20 6.30
SRPT 160415P00016000 P 04/15/16 16.0 5.50 7.10
SRPT 160415P00017000 P 04/15/16 17.0 6.20 7.90
SRPT 160415P00018000 P 04/15/16 18.0 7.40 8.80
SRPT 160415P00019000 P 04/15/16 19.0 8.20 9.70
SRPT 160415P00020000 P 04/15/16 20.0 9.00 10.60
SRPT 160415P00021000 P 04/15/16 21.0 9.90 11.60
SRPT 160415P00022000 P 04/15/16 22.0 10.60 12.50
SRPT 160415P00023000 P 04/15/16 23.0 11.10 13.90
SRPT 160415P00024000 P 04/15/16 24.0 12.60 15.20
SRPT 160415P00025000 P 04/15/16 25.0 13.50 15.20
SRPT 160415P00026000 P 04/15/16 26.0 14.40 16.20
SRPT 160415P00027000 P 04/15/16 27.0 15.00 17.10
SRPT 160415P00028000 P 04/15/16 28.0 16.40 18.10
SRPT 160520C00001000 C 05/20/16 1.0 9.10 12.70
SRPT 160520C00002000 C 05/20/16 2.0 7.50 11.70
SRPT 160520C00003000 C 05/20/16 3.0 6.60 10.90
SRPT 160520C00004000 C 05/20/16 4.0 6.70 10.00
SRPT 160520C00005000 C 05/20/16 5.0 6.10 8.20
SRPT 160520C00006000 C 05/20/16 6.0 5.40 7.10
SRPT 160520C00007000 C 05/20/16 7.0 4.80 6.50
SRPT 160520C00008000 C 05/20/16 8.0 4.20 6.30
SRPT 160520C00009000 C 05/20/16 9.0 3.80 5.50
SRPT 160520C00010000 C 05/20/16 10.0 3.70 4.80
SRPT 160520C00011000 C 05/20/16 11.0 3.20 4.70
SRPT 160520C00012000 C 05/20/16 12.0 2.90 4.30
SRPT 160520C00013000 C 05/20/16 13.0 2.60 3.80
SRPT 160520C00014000 C 05/20/16 14.0 2.35 3.50
SRPT 160520C00015000 C 05/20/16 15.0 2.45 3.00
SRPT 160520C00016000 C 05/20/16 16.0 1.85 3.20
SRPT 160520C00017000 C 05/20/16 17.0 1.60 3.00
SRPT 160520C00018000 C 05/20/16 18.0 1.45 2.65
SRPT 160520C00019000 C 05/20/16 19.0 1.30 2.75
SRPT 160520C00020000 C 05/20/16 20.0 1.40 2.45
SRPT 160520C00021000 C 05/20/16 21.0 0.90 2.40
SRPT 160520C00022000 C 05/20/16 22.0 0.75 2.25
SRPT 160520C00023000 C 05/20/16 23.0 0.80 2.10
SRPT 160520C00024000 C 05/20/16 24.0 0.60 1.85
SRPT 160520C00025000 C 05/20/16 25.0 0.80 1.75
SRPT 160520C00026000 C 05/20/16 26.0 0.55 1.65
SRPT 160520C00027000 C 05/20/16 27.0 0.50 4.50
SRPT 160520C00028000 C 05/20/16 28.0 0.40 2.35
SRPT 160520C00029000 C 05/20/16 29.0 0.85 1.40
SRPT 160520C00030000 C 05/20/16 30.0 0.45 1.30
SRPT 160520C00031000 C 05/20/16 31.0 0.25 1.55
SRPT 160520C00032000 C 05/20/16 32.0 0.10 1.50
SRPT 160520C00033000 C 05/20/16 33.0 0.05 1.10
SRPT 160520C00034000 C 05/20/16 34.0 0.05 2.00
SRPT 160520C00035000 C 05/20/16 35.0 0.55 1.05
SRPT 160520C00036000 C 05/20/16 36.0 0.15 1.05
SRPT 160520C00037000 C 05/20/16 37.0 0.25 1.00
SRPT 160520C00038000 C 05/20/16 38.0 0.10 0.95
SRPT 160520C00039000 C 05/20/16 39.0 0.00 0.95
SRPT 160520C00040000 C 05/20/16 40.0 0.05 1.75
SRPT 160520C00041000 C 05/20/16 41.0 0.05 1.70
SRPT 160520C00042000 C 05/20/16 42.0 0.00 1.65
SRPT 160520C00043000 C 05/20/16 43.0 0.00 1.70
SRPT 160520C00044000 C 05/20/16 44.0 0.00 1.35
SRPT 160520C00045000 C 05/20/16 45.0 0.10 0.60
SRPT 160520C00046000 C 05/20/16 46.0 0.00 1.60
SRPT 160520C00047000 C 05/20/16 47.0 0.00 1.55
SRPT 160520C00048000 C 05/20/16 48.0 0.00 1.55
SRPT 160520C00049000 C 05/20/16 49.0 0.00 1.55
SRPT 160520C00050000 C 05/20/16 50.0 0.00 1.30
SRPT 160520C00055000 C 05/20/16 55.0 0.00 0.55
SRPT 160520C00060000 C 05/20/16 60.0 0.10 0.80
SRPT 160520P00001000 P 05/20/16 1.0 0.00 0.50
SRPT 160520P00002000 P 05/20/16 2.0 0.00 0.90
SRPT 160520P00003000 P 05/20/16 3.0 0.00 1.60
SRPT 160520P00004000 P 05/20/16 4.0 0.05 1.80
SRPT 160520P00005000 P 05/20/16 5.0 0.35 1.00
SRPT 160520P00006000 P 05/20/16 6.0 0.65 1.35
SRPT 160520P00007000 P 05/20/16 7.0 0.80 1.75
SRPT 160520P00008000 P 05/20/16 8.0 1.35 2.10
SRPT 160520P00009000 P 05/20/16 9.0 1.50 2.95
SRPT 160520P00010000 P 05/20/16 10.0 1.55 3.60
SRPT 160520P00011000 P 05/20/16 11.0 3.00 4.20
SRPT 160520P00012000 P 05/20/16 12.0 3.60 4.90
SRPT 160520P00013000 P 05/20/16 13.0 4.30 5.60
SRPT 160520P00014000 P 05/20/16 14.0 5.00 6.40
SRPT 160520P00015000 P 05/20/16 15.0 6.20 6.90
SRPT 160520P00016000 P 05/20/16 16.0 6.60 8.30
SRPT 160520P00017000 P 05/20/16 17.0 7.40 9.10
SRPT 160520P00018000 P 05/20/16 18.0 8.20 11.00
SRPT 160520P00019000 P 05/20/16 19.0 9.00 11.80
SRPT 160520P00020000 P 05/20/16 20.0 9.90 12.30
SRPT 160520P00021000 P 05/20/16 21.0 9.90 13.40
SRPT 160520P00022000 P 05/20/16 22.0 11.40 13.00
SRPT 160520P00023000 P 05/20/16 23.0 12.40 13.90
SRPT 160520P00024000 P 05/20/16 24.0 13.30 14.80
SRPT 160520P00025000 P 05/20/16 25.0 14.20 15.60
SRPT 160520P00026000 P 05/20/16 26.0 15.10 16.70
SRPT 160520P00027000 P 05/20/16 27.0 16.00 18.90
SRPT 160520P00028000 P 05/20/16 28.0 15.90 19.70
SRPT 160520P00029000 P 05/20/16 29.0 17.80 19.40
SRPT 160520P00030000 P 05/20/16 30.0 18.70 20.40
SRPT 160520P00031000 P 05/20/16 31.0 18.70 22.50
SRPT 160520P00032000 P 05/20/16 32.0 19.70 23.40
SRPT 160520P00033000 P 05/20/16 33.0 20.50 24.40
SRPT 160520P00034000 P 05/20/16 34.0 22.30 24.20
SRPT 160520P00035000 P 05/20/16 35.0 23.30 25.00
SRPT 160520P00036000 P 05/20/16 36.0 23.50 27.20
SRPT 160520P00037000 P 05/20/16 37.0 24.30 27.20
SRPT 160520P00038000 P 05/20/16 38.0 25.30 28.60
SRPT 160520P00039000 P 05/20/16 39.0 26.30 30.10
SRPT 160520P00040000 P 05/20/16 40.0 28.10 29.80
SRPT 160520P00041000 P 05/20/16 41.0 28.10 32.20
SRPT 160520P00042000 P 05/20/16 42.0 29.10 33.00
SRPT 160520P00043000 P 05/20/16 43.0 31.10 32.80
SRPT 160520P00044000 P 05/20/16 44.0 32.00 35.00
SRPT 160520P00045000 P 05/20/16 45.0 32.90 36.00
SRPT 160520P00046000 P 05/20/16 46.0 33.10 35.90
SRPT 160520P00047000 P 05/20/16 47.0 34.90 36.90
SRPT 160520P00048000 P 05/20/16 48.0 35.90 37.80
SRPT 160520P00049000 P 05/20/16 49.0 36.90 38.80
SRPT 160520P00050000 P 05/20/16 50.0 37.80 39.60
SRPT 160520P00055000 P 05/20/16 55.0 42.80 44.60
SRPT 160520P00060000 P 05/20/16 60.0 46.80 50.80
SRPT 160617C00001000 C 06/17/16 1.0 8.40 12.70
SRPT 160617C00002000 C 06/17/16 2.0 8.40 11.20
SRPT 160617C00003000 C 06/17/16 3.0 7.60 10.40
SRPT 160617C00004000 C 06/17/16 4.0 6.80 9.60
SRPT 160617C00005000 C 06/17/16 5.0 6.30 8.30
SRPT 160617C00006000 C 06/17/16 6.0 5.50 7.40
SRPT 160617C00007000 C 06/17/16 7.0 5.00 6.80
SRPT 160617C00008000 C 06/17/16 8.0 4.30 6.30
SRPT 160617C00009000 C 06/17/16 9.0 4.00 5.90
SRPT 160617C00010000 C 06/17/16 10.0 3.90 5.40
SRPT 160617C00011000 C 06/17/16 11.0 3.50 4.90
SRPT 160617C00012000 C 06/17/16 12.0 3.20 4.60
SRPT 160617C00013000 C 06/17/16 13.0 2.85 4.30
SRPT 160617C00014000 C 06/17/16 14.0 2.60 4.00
SRPT 160617C00015000 C 06/17/16 15.0 2.90 3.70
SRPT 160617C00016000 C 06/17/16 16.0 2.10 3.60
SRPT 160617C00017000 C 06/17/16 17.0 1.90 3.30
SRPT 160617C00018000 C 06/17/16 18.0 1.70 3.10
SRPT 160617C00019000 C 06/17/16 19.0 1.55 3.10
SRPT 160617C00020000 C 06/17/16 20.0 1.40 2.85
SRPT 160617C00021000 C 06/17/16 21.0 1.15 2.70
SRPT 160617P00001000 P 06/17/16 1.0 0.00 2.30
SRPT 160617P00002000 P 06/17/16 2.0 0.00 3.90
SRPT 160617P00003000 P 06/17/16 3.0 0.00 4.80
SRPT 160617P00004000 P 06/17/16 4.0 0.00 2.10
SRPT 160617P00005000 P 06/17/16 5.0 0.45 1.20
SRPT 160617P00006000 P 06/17/16 6.0 0.80 1.60
SRPT 160617P00007000 P 06/17/16 7.0 0.05 2.35
SRPT 160617P00008000 P 06/17/16 8.0 1.70 2.65
SRPT 160617P00009000 P 06/17/16 9.0 2.20 3.20
SRPT 160617P00010000 P 06/17/16 10.0 2.70 3.80
SRPT 160617P00011000 P 06/17/16 11.0 3.20 4.40
SRPT 160617P00012000 P 06/17/16 12.0 3.90 5.10
SRPT 160617P00013000 P 06/17/16 13.0 4.50 5.80
SRPT 160617P00014000 P 06/17/16 14.0 5.20 6.60
SRPT 160617P00015000 P 06/17/16 15.0 6.40 7.30
SRPT 160617P00016000 P 06/17/16 16.0 6.80 8.50
SRPT 160617P00017000 P 06/17/16 17.0 7.60 9.30
SRPT 160617P00018000 P 06/17/16 18.0 7.70 10.20
SRPT 160617P00019000 P 06/17/16 19.0 9.20 10.60
SRPT 160617P00020000 P 06/17/16 20.0 10.10 11.50
SRPT 160617P00021000 P 06/17/16 21.0 10.90 12.30
SRPT 160819C00001000 C 08/19/16 1.0 9.30 12.70
SRPT 160819C00002000 C 08/19/16 2.0 7.50 11.90
SRPT 160819C00003000 C 08/19/16 3.0 7.70 10.10
SRPT 160819C00004000 C 08/19/16 4.0 7.00 9.10
SRPT 160819C00005000 C 08/19/16 5.0 6.10 8.40
SRPT 160819C00006000 C 08/19/16 6.0 5.50 7.90
SRPT 160819C00007000 C 08/19/16 7.0 5.00 7.30
SRPT 160819C00008000 C 08/19/16 8.0 4.60 6.90
SRPT 160819C00009000 C 08/19/16 9.0 4.20 6.40
SRPT 160819C00010000 C 08/19/16 10.0 4.10 6.00
SRPT 160819C00011000 C 08/19/16 11.0 3.90 5.30
SRPT 160819C00012000 C 08/19/16 12.0 3.50 5.00
SRPT 160819C00013000 C 08/19/16 13.0 3.70 4.70
SRPT 160819C00014000 C 08/19/16 14.0 3.00 4.30
SRPT 160819C00015000 C 08/19/16 15.0 3.20 4.10
SRPT 160819C00016000 C 08/19/16 16.0 2.30 4.00
SRPT 160819C00017000 C 08/19/16 17.0 2.10 3.80
SRPT 160819C00018000 C 08/19/16 18.0 2.05 3.50
SRPT 160819C00019000 C 08/19/16 19.0 1.95 3.30
SRPT 160819C00020000 C 08/19/16 20.0 2.50 3.20
SRPT 160819C00021000 C 08/19/16 21.0 1.60 3.00
SRPT 160819C00022000 C 08/19/16 22.0 1.45 2.95
SRPT 160819C00023000 C 08/19/16 23.0 1.15 2.80
SRPT 160819C00024000 C 08/19/16 24.0 1.05 2.75
SRPT 160819C00025000 C 08/19/16 25.0 1.10 2.45
SRPT 160819C00026000 C 08/19/16 26.0 0.85 2.35
SRPT 160819C00027000 C 08/19/16 27.0 0.75 2.25
SRPT 160819C00028000 C 08/19/16 28.0 0.85 2.15
SRPT 160819C00029000 C 08/19/16 29.0 0.75 2.10
SRPT 160819C00030000 C 08/19/16 30.0 0.70 2.00
SRPT 160819C00031000 C 08/19/16 31.0 0.60 1.95
SRPT 160819C00032000 C 08/19/16 32.0 0.55 1.85
SRPT 160819C00033000 C 08/19/16 33.0 0.50 1.80
SRPT 160819C00034000 C 08/19/16 34.0 0.45 1.70
SRPT 160819C00035000 C 08/19/16 35.0 0.40 1.65
SRPT 160819C00036000 C 08/19/16 36.0 0.35 1.60
SRPT 160819C00037000 C 08/19/16 37.0 0.30 1.55
SRPT 160819C00038000 C 08/19/16 38.0 0.25 1.50
SRPT 160819C00039000 C 08/19/16 39.0 0.25 1.45
SRPT 160819C00040000 C 08/19/16 40.0 0.50 1.40
SRPT 160819C00041000 C 08/19/16 41.0 0.20 1.35
SRPT 160819C00042000 C 08/19/16 42.0 0.15 1.30
SRPT 160819C00043000 C 08/19/16 43.0 0.05 1.25
SRPT 160819C00044000 C 08/19/16 44.0 0.05 1.20
SRPT 160819C00045000 C 08/19/16 45.0 0.05 1.20
SRPT 160819C00046000 C 08/19/16 46.0 0.05 1.15
SRPT 160819C00047000 C 08/19/16 47.0 0.05 1.10
SRPT 160819C00048000 C 08/19/16 48.0 0.05 1.05
SRPT 160819C00049000 C 08/19/16 49.0 0.05 1.15
SRPT 160819C00050000 C 08/19/16 50.0 0.20 1.00
SRPT 160819C00055000 C 08/19/16 55.0 0.20 0.85
SRPT 160819P00001000 P 08/19/16 1.0 0.00 1.20
SRPT 160819P00002000 P 08/19/16 2.0 0.00 2.05
SRPT 160819P00003000 P 08/19/16 3.0 0.05 2.30
SRPT 160819P00004000 P 08/19/16 4.0 0.25 2.65
SRPT 160819P00005000 P 08/19/16 5.0 0.70 1.30
SRPT 160819P00006000 P 08/19/16 6.0 1.10 1.75
SRPT 160819P00007000 P 08/19/16 7.0 1.50 2.25
SRPT 160819P00008000 P 08/19/16 8.0 2.00 2.90
SRPT 160819P00009000 P 08/19/16 9.0 2.40 3.50
SRPT 160819P00010000 P 08/19/16 10.0 2.90 4.10
SRPT 160819P00011000 P 08/19/16 11.0 3.40 4.80
SRPT 160819P00012000 P 08/19/16 12.0 4.10 5.50
SRPT 160819P00013000 P 08/19/16 13.0 4.70 6.20
SRPT 160819P00014000 P 08/19/16 14.0 5.40 7.10
SRPT 160819P00015000 P 08/19/16 15.0 6.70 7.70
SRPT 160819P00016000 P 08/19/16 16.0 7.00 8.70
SRPT 160819P00017000 P 08/19/16 17.0 7.80 9.50
SRPT 160819P00018000 P 08/19/16 18.0 7.60 10.40
SRPT 160819P00019000 P 08/19/16 19.0 9.30 11.30
SRPT 160819P00020000 P 08/19/16 20.0 10.30 11.80
SRPT 160819P00021000 P 08/19/16 21.0 11.30 12.80
SRPT 160819P00022000 P 08/19/16 22.0 12.30 13.70
SRPT 160819P00023000 P 08/19/16 23.0 13.00 14.50
SRPT 160819P00024000 P 08/19/16 24.0 13.80 15.40
SRPT 160819P00025000 P 08/19/16 25.0 14.30 16.30
SRPT 160819P00026000 P 08/19/16 26.0 15.30 17.20
SRPT 160819P00027000 P 08/19/16 27.0 16.30 18.20
SRPT 160819P00028000 P 08/19/16 28.0 17.30 19.50
SRPT 160819P00029000 P 08/19/16 29.0 17.30 20.30
SRPT 160819P00030000 P 08/19/16 30.0 18.50 21.30
SRPT 160819P00031000 P 08/19/16 31.0 20.00 22.00
SRPT 160819P00032000 P 08/19/16 32.0 20.80 23.00
SRPT 160819P00033000 P 08/19/16 33.0 20.80 24.00
SRPT 160819P00034000 P 08/19/16 34.0 21.70 24.90
SRPT 160819P00035000 P 08/19/16 35.0 22.60 25.80
SRPT 160819P00036000 P 08/19/16 36.0 23.70 26.90
SRPT 160819P00037000 P 08/19/16 37.0 24.50 27.70
SRPT 160819P00038000 P 08/19/16 38.0 25.80 28.80
SRPT 160819P00039000 P 08/19/16 39.0 26.90 29.70
SRPT 160819P00040000 P 08/19/16 40.0 27.50 30.90
SRPT 160819P00041000 P 08/19/16 41.0 28.30 31.60
SRPT 160819P00042000 P 08/19/16 42.0 29.40 32.60
SRPT 160819P00043000 P 08/19/16 43.0 30.60 33.60
SRPT 160819P00044000 P 08/19/16 44.0 31.30 34.70
SRPT 160819P00045000 P 08/19/16 45.0 32.50 35.50
SRPT 160819P00046000 P 08/19/16 46.0 33.40 36.50
SRPT 160819P00047000 P 08/19/16 47.0 35.10 37.50
SRPT 160819P00048000 P 08/19/16 48.0 35.30 38.40
SRPT 160819P00049000 P 08/19/16 49.0 36.30 39.50
SRPT 160819P00050000 P 08/19/16 50.0 37.40 40.20
SRPT 160819P00055000 P 08/19/16 55.0 42.10 45.10
SRPT 170120C00003000 C 01/20/17 3.0 7.40 10.90
SRPT 170120C00005000 C 01/20/17 5.0 6.30 8.80
SRPT 170120C00008000 C 01/20/17 8.0 5.00 7.90
SRPT 170120C00010000 C 01/20/17 10.0 4.30 6.90
SRPT 170120C00013000 C 01/20/17 13.0 4.00 5.40
SRPT 170120C00015000 C 01/20/17 15.0 3.40 5.00
SRPT 170120C00017000 C 01/20/17 17.0 2.40 4.70
SRPT 170120C00018000 C 01/20/17 18.0 2.20 4.20
SRPT 170120C00020000 C 01/20/17 20.0 2.65 3.40
SRPT 170120C00022000 C 01/20/17 22.0 2.00 3.60
SRPT 170120C00023000 C 01/20/17 23.0 2.00 4.90
SRPT 170120C00025000 C 01/20/17 25.0 1.50 3.00
SRPT 170120C00027000 C 01/20/17 27.0 0.05 2.85
SRPT 170120C00030000 C 01/20/17 30.0 1.50 2.60
SRPT 170120C00035000 C 01/20/17 35.0 1.20 2.20
SRPT 170120C00040000 C 01/20/17 40.0 0.50 2.20
SRPT 170120C00045000 C 01/20/17 45.0 0.50 1.70
SRPT 170120C00050000 C 01/20/17 50.0 0.25 2.90
SRPT 170120C00055000 C 01/20/17 55.0 0.25 1.45
SRPT 170120C00060000 C 01/20/17 60.0 0.10 1.30
SRPT 170120P00003000 P 01/20/17 3.0 0.00 1.25
SRPT 170120P00005000 P 01/20/17 5.0 0.85 2.10
SRPT 170120P00008000 P 01/20/17 8.0 2.15 4.70
SRPT 170120P00010000 P 01/20/17 10.0 3.30 5.00
SRPT 170120P00013000 P 01/20/17 13.0 5.10 7.10
SRPT 170120P00015000 P 01/20/17 15.0 6.90 8.80
SRPT 170120P00017000 P 01/20/17 17.0 8.20 10.40
SRPT 170120P00018000 P 01/20/17 18.0 7.70 12.40
SRPT 170120P00020000 P 01/20/17 20.0 11.30 11.90
SRPT 170120P00022000 P 01/20/17 22.0 12.70 14.40
SRPT 170120P00023000 P 01/20/17 23.0 13.20 15.70
SRPT 170120P00025000 P 01/20/17 25.0 14.90 17.60
SRPT 170120P00027000 P 01/20/17 27.0 16.70 19.10
SRPT 170120P00030000 P 01/20/17 30.0 19.50 21.80
SRPT 170120P00035000 P 01/20/17 35.0 23.90 26.70
SRPT 170120P00040000 P 01/20/17 40.0 28.50 31.00
SRPT 170120P00045000 P 01/20/17 45.0 33.30 35.80
SRPT 170120P00050000 P 01/20/17 50.0 38.00 40.90
SRPT 170120P00055000 P 01/20/17 55.0 42.90 45.60
SRPT 170120P00060000 P 01/20/17 60.0 47.70 50.50
SRPT 180119C00003000 C 01/19/18 3.0 6.90 11.20
SRPT 180119C00005000 C 01/19/18 5.0 5.70 10.00
SRPT 180119C00008000 C 01/19/18 8.0 4.80 8.80
SRPT 180119C00010000 C 01/19/18 10.0 4.00 8.20
SRPT 180119C00013000 C 01/19/18 13.0 3.80 6.30
SRPT 180119C00015000 C 01/19/18 15.0 4.10 5.70
SRPT 180119C00018000 C 01/19/18 18.0 2.40 6.40
SRPT 180119C00020000 C 01/19/18 20.0 3.30 5.60
SRPT 180119C00023000 C 01/19/18 23.0 1.90 5.30
SRPT 180119C00025000 C 01/19/18 25.0 1.65 5.10
SRPT 180119C00028000 C 01/19/18 28.0 1.40 4.80
SRPT 180119C00030000 C 01/19/18 30.0 1.75 4.60
SRPT 180119C00033000 C 01/19/18 33.0 0.95 4.30
SRPT 180119C00035000 C 01/19/18 35.0 0.80 4.10
SRPT 180119C00037000 C 01/19/18 37.0 0.70 4.00
SRPT 180119C00040000 C 01/19/18 40.0 0.55 3.80
SRPT 180119C00042000 C 01/19/18 42.0 0.50 3.60
SRPT 180119C00045000 C 01/19/18 45.0 0.40 3.40
SRPT 180119C00047000 C 01/19/18 47.0 0.35 3.30
SRPT 180119C00050000 C 01/19/18 50.0 0.30 3.10
SRPT 180119C00055000 C 01/19/18 55.0 0.30 1.50
SRPT 180119P00003000 P 01/19/18 3.0 0.00 4.00
SRPT 180119P00005000 P 01/19/18 5.0 0.05 2.75
SRPT 180119P00008000 P 01/19/18 8.0 1.90 4.60
SRPT 180119P00010000 P 01/19/18 10.0 3.40 6.00
SRPT 180119P00013000 P 01/19/18 13.0 4.50 8.30
SRPT 180119P00015000 P 01/19/18 15.0 6.80 10.00
SRPT 180119P00018000 P 01/19/18 18.0 9.10 12.60
SRPT 180119P00020000 P 01/19/18 20.0 11.10 14.20
SRPT 180119P00023000 P 01/19/18 23.0 13.70 16.90
SRPT 180119P00025000 P 01/19/18 25.0 15.50 18.70
SRPT 180119P00028000 P 01/19/18 28.0 18.10 21.40
SRPT 180119P00030000 P 01/19/18 30.0 19.90 23.20
SRPT 180119P00033000 P 01/19/18 33.0 22.30 25.80
SRPT 180119P00035000 P 01/19/18 35.0 24.10 27.60
SRPT 180119P00037000 P 01/19/18 37.0 25.90 29.60
SRPT 180119P00040000 P 01/19/18 40.0 28.80 32.40
SRPT 180119P00042000 P 01/19/18 42.0 30.60 34.20
SRPT 180119P00045000 P 01/19/18 45.0 33.50 37.00
SRPT 180119P00047000 P 01/19/18 47.0 35.00 39.00
SRPT 180119P00050000 P 01/19/18 50.0 37.50 41.80
SRPT 180119P00055000 P 01/19/18 55.0 42.50 46.60

OPRA data is delayed 15 minutes.