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 (2016-06-10)Premium Content

Sarepta Therapeutics Inc New (SRPT)
As of Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRPT 160826C00010000 C 08/26/16 10.0 13.90 18.20
SRPT 160826C00011000 C 08/26/16 11.0 14.20 15.80
SRPT 160826C00012000 C 08/26/16 12.0 13.20 14.80
SRPT 160826C00013000 C 08/26/16 13.0 11.90 13.90
SRPT 160826C00013500 C 08/26/16 13.5 11.80 13.40
SRPT 160826C00014000 C 08/26/16 14.0 10.00 12.90
SRPT 160826C00014500 C 08/26/16 14.5 10.80 12.40
SRPT 160826C00015000 C 08/26/16 15.0 10.00 12.00
SRPT 160826C00015500 C 08/26/16 15.5 9.00 11.70
SRPT 160826C00016000 C 08/26/16 16.0 9.40 11.20
SRPT 160826C00016500 C 08/26/16 16.5 8.10 10.70
SRPT 160826C00017000 C 08/26/16 17.0 8.30 10.80
SRPT 160826C00017500 C 08/26/16 17.5 8.10 10.60
SRPT 160826C00018000 C 08/26/16 18.0 7.60 9.20
SRPT 160826C00018500 C 08/26/16 18.5 6.90 8.80
SRPT 160826C00019000 C 08/26/16 19.0 6.50 8.30
SRPT 160826C00019500 C 08/26/16 19.5 6.00 7.90
SRPT 160826C00020000 C 08/26/16 20.0 5.60 7.60
SRPT 160826C00020500 C 08/26/16 20.5 5.10 7.00
SRPT 160826C00021000 C 08/26/16 21.0 5.10 6.10
SRPT 160826C00021500 C 08/26/16 21.5 4.20 5.60
SRPT 160826C00022000 C 08/26/16 22.0 4.30 5.30
SRPT 160826C00022500 C 08/26/16 22.5 3.30 4.90
SRPT 160826C00023000 C 08/26/16 23.0 2.90 4.40
SRPT 160826C00023500 C 08/26/16 23.5 2.50 4.00
SRPT 160826C00024000 C 08/26/16 24.0 2.30 3.10
SRPT 160826C00024500 C 08/26/16 24.5 1.85 2.95
SRPT 160826C00025000 C 08/26/16 25.0 1.80 2.25
SRPT 160826C00025500 C 08/26/16 25.5 0.75 1.85
SRPT 160826C00026000 C 08/26/16 26.0 1.25 1.35
SRPT 160826C00026500 C 08/26/16 26.5 0.95 1.10
SRPT 160826C00027000 C 08/26/16 27.0 0.85 0.90
SRPT 160826C00027500 C 08/26/16 27.5 0.50 0.80
SRPT 160826C00028000 C 08/26/16 28.0 0.55 0.65
SRPT 160826C00028500 C 08/26/16 28.5 0.40 0.80
SRPT 160826C00029000 C 08/26/16 29.0 0.25 0.65
SRPT 160826C00029500 C 08/26/16 29.5 0.30 0.65
SRPT 160826C00030000 C 08/26/16 30.0 0.45 0.55
SRPT 160826C00030500 C 08/26/16 30.5 0.20 0.40
SRPT 160826C00031000 C 08/26/16 31.0 0.30 0.60
SRPT 160826C00031500 C 08/26/16 31.5 0.10 0.35
SRPT 160826C00032000 C 08/26/16 32.0 0.15 0.40
SRPT 160826C00032500 C 08/26/16 32.5 0.10 0.70
SRPT 160826C00033000 C 08/26/16 33.0 0.20 0.40
SRPT 160826C00033500 C 08/26/16 33.5 0.10 0.40
SRPT 160826C00034000 C 08/26/16 34.0 0.10 0.30
SRPT 160826C00034500 C 08/26/16 34.5 0.20 0.55
SRPT 160826C00035000 C 08/26/16 35.0 0.15 0.20
SRPT 160826C00036000 C 08/26/16 36.0 0.10 0.30
SRPT 160826C00037000 C 08/26/16 37.0 0.15 0.35
SRPT 160826C00038000 C 08/26/16 38.0 0.15 0.30
SRPT 160826C00039000 C 08/26/16 39.0 0.15 0.30
SRPT 160826C00040000 C 08/26/16 40.0 0.10 0.15
SRPT 160826C00041000 C 08/26/16 41.0 0.10 0.15
SRPT 160826P00010000 P 08/26/16 10.0 0.00 0.05
SRPT 160826P00011000 P 08/26/16 11.0 0.00 0.05
SRPT 160826P00012000 P 08/26/16 12.0 0.05 0.10
SRPT 160826P00013000 P 08/26/16 13.0 0.05 0.10
SRPT 160826P00013500 P 08/26/16 13.5 0.05 0.10
SRPT 160826P00014000 P 08/26/16 14.0 0.05 0.10
SRPT 160826P00014500 P 08/26/16 14.5 0.00 0.30
SRPT 160826P00015000 P 08/26/16 15.0 0.05 0.10
SRPT 160826P00015500 P 08/26/16 15.5 0.05 0.20
SRPT 160826P00016000 P 08/26/16 16.0 0.05 0.20
SRPT 160826P00016500 P 08/26/16 16.5 0.00 0.30
SRPT 160826P00017000 P 08/26/16 17.0 0.10 0.20
SRPT 160826P00017500 P 08/26/16 17.5 0.05 0.25
SRPT 160826P00018000 P 08/26/16 18.0 0.15 0.20
SRPT 160826P00018500 P 08/26/16 18.5 0.10 0.30
SRPT 160826P00019000 P 08/26/16 19.0 0.15 0.25
SRPT 160826P00019500 P 08/26/16 19.5 0.05 0.90
SRPT 160826P00020000 P 08/26/16 20.0 0.15 0.35
SRPT 160826P00020500 P 08/26/16 20.5 0.15 0.55
SRPT 160826P00021000 P 08/26/16 21.0 0.25 0.55
SRPT 160826P00021500 P 08/26/16 21.5 0.10 0.60
SRPT 160826P00022000 P 08/26/16 22.0 0.15 0.35
SRPT 160826P00022500 P 08/26/16 22.5 0.20 0.65
SRPT 160826P00023000 P 08/26/16 23.0 0.40 0.50
SRPT 160826P00023500 P 08/26/16 23.5 0.15 0.75
SRPT 160826P00024000 P 08/26/16 24.0 0.20 0.50
SRPT 160826P00024500 P 08/26/16 24.5 0.25 0.70
SRPT 160826P00025000 P 08/26/16 25.0 0.45 0.90
SRPT 160826P00025500 P 08/26/16 25.5 0.55 0.95
SRPT 160826P00026000 P 08/26/16 26.0 0.65 1.25
SRPT 160826P00026500 P 08/26/16 26.5 1.00 1.40
SRPT 160826P00027000 P 08/26/16 27.0 1.20 1.80
SRPT 160826P00027500 P 08/26/16 27.5 1.55 3.10
SRPT 160826P00028000 P 08/26/16 28.0 1.10 4.90
SRPT 160826P00028500 P 08/26/16 28.5 2.45 3.80
SRPT 160826P00029000 P 08/26/16 29.0 2.80 4.80
SRPT 160826P00029500 P 08/26/16 29.5 3.00 4.50
SRPT 160826P00030000 P 08/26/16 30.0 3.80 5.30
SRPT 160826P00030500 P 08/26/16 30.5 4.00 5.50
SRPT 160826P00031000 P 08/26/16 31.0 4.40 7.10
SRPT 160826P00031500 P 08/26/16 31.5 3.90 7.60
SRPT 160826P00032000 P 08/26/16 32.0 4.30 6.90
SRPT 160826P00032500 P 08/26/16 32.5 4.70 8.60
SRPT 160826P00033000 P 08/26/16 33.0 5.50 9.10
SRPT 160826P00033500 P 08/26/16 33.5 5.70 9.80
SRPT 160826P00034000 P 08/26/16 34.0 6.10 10.20
SRPT 160826P00034500 P 08/26/16 34.5 6.70 10.80
SRPT 160826P00035000 P 08/26/16 35.0 7.10 11.20
SRPT 160826P00036000 P 08/26/16 36.0 9.10 12.10
SRPT 160826P00037000 P 08/26/16 37.0 10.00 13.00
SRPT 160826P00038000 P 08/26/16 38.0 10.40 13.50
SRPT 160826P00039000 P 08/26/16 39.0 11.70 14.60
SRPT 160826P00040000 P 08/26/16 40.0 12.30 16.10
SRPT 160826P00041000 P 08/26/16 41.0 13.30 15.80
SRPT 160902C00012000 C 09/02/16 12.0 12.10 16.30
SRPT 160902C00013000 C 09/02/16 13.0 11.10 15.50
SRPT 160902C00014000 C 09/02/16 14.0 10.10 14.10
SRPT 160902C00015000 C 09/02/16 15.0 10.40 13.10
SRPT 160902C00015500 C 09/02/16 15.5 9.00 12.80
SRPT 160902C00016000 C 09/02/16 16.0 9.00 12.00
SRPT 160902C00016500 C 09/02/16 16.5 8.00 12.00
SRPT 160902C00017000 C 09/02/16 17.0 8.90 10.30
SRPT 160902C00017500 C 09/02/16 17.5 7.80 10.80
SRPT 160902C00018000 C 09/02/16 18.0 7.60 10.40
SRPT 160902C00018500 C 09/02/16 18.5 6.30 10.20
SRPT 160902C00019000 C 09/02/16 19.0 5.80 9.50
SRPT 160902C00019500 C 09/02/16 19.5 6.00 8.20
SRPT 160902C00020000 C 09/02/16 20.0 5.40 8.80
SRPT 160902C00020500 C 09/02/16 20.5 5.70 7.20
SRPT 160902C00021000 C 09/02/16 21.0 5.00 6.70
SRPT 160902C00021500 C 09/02/16 21.5 4.70 6.20
SRPT 160902C00022000 C 09/02/16 22.0 4.30 5.90
SRPT 160902C00022500 C 09/02/16 22.5 3.90 5.40
SRPT 160902C00023000 C 09/02/16 23.0 3.60 5.00
SRPT 160902C00023500 C 09/02/16 23.5 3.50 4.80
SRPT 160902C00024000 C 09/02/16 24.0 3.20 4.40
SRPT 160902C00024500 C 09/02/16 24.5 2.85 4.10
SRPT 160902C00025000 C 09/02/16 25.0 2.45 3.30
SRPT 160902C00025500 C 09/02/16 25.5 2.05 3.00
SRPT 160902C00026000 C 09/02/16 26.0 2.00 2.60
SRPT 160902C00026500 C 09/02/16 26.5 1.65 2.10
SRPT 160902C00027000 C 09/02/16 27.0 1.50 2.25
SRPT 160902C00027500 C 09/02/16 27.5 1.45 2.00
SRPT 160902C00028000 C 09/02/16 28.0 1.25 1.65
SRPT 160902C00028500 C 09/02/16 28.5 1.20 1.70
SRPT 160902C00029000 C 09/02/16 29.0 1.05 1.75
SRPT 160902C00029500 C 09/02/16 29.5 0.05 4.50
SRPT 160902C00030000 C 09/02/16 30.0 1.15 1.30
SRPT 160902C00030500 C 09/02/16 30.5 0.55 1.35
SRPT 160902C00031000 C 09/02/16 31.0 0.70 1.20
SRPT 160902C00031500 C 09/02/16 31.5 0.70 1.45
SRPT 160902C00032000 C 09/02/16 32.0 0.60 1.00
SRPT 160902C00032500 C 09/02/16 32.5 0.55 1.30
SRPT 160902C00033000 C 09/02/16 33.0 0.25 1.05
SRPT 160902C00033500 C 09/02/16 33.5 0.45 1.30
SRPT 160902C00034000 C 09/02/16 34.0 0.50 1.00
SRPT 160902C00034500 C 09/02/16 34.5 0.05 2.15
SRPT 160902C00035000 C 09/02/16 35.0 0.65 0.90
SRPT 160902C00035500 C 09/02/16 35.5 0.05 1.05
SRPT 160902C00036000 C 09/02/16 36.0 0.30 1.05
SRPT 160902C00036500 C 09/02/16 36.5 0.25 0.95
SRPT 160902C00037000 C 09/02/16 37.0 0.15 0.95
SRPT 160902C00037500 C 09/02/16 37.5 0.20 0.90
SRPT 160902C00038000 C 09/02/16 38.0 0.20 0.90
SRPT 160902C00038500 C 09/02/16 38.5 0.05 1.35
SRPT 160902C00039000 C 09/02/16 39.0 0.30 1.75
SRPT 160902C00039500 C 09/02/16 39.5 0.05 1.80
SRPT 160902C00040000 C 09/02/16 40.0 0.30 0.50
SRPT 160902C00041000 C 09/02/16 41.0 0.35 0.70
SRPT 160902P00012000 P 09/02/16 12.0 0.20 0.25
SRPT 160902P00013000 P 09/02/16 13.0 0.25 0.30
SRPT 160902P00014000 P 09/02/16 14.0 0.25 0.30
SRPT 160902P00015000 P 09/02/16 15.0 0.30 0.35
SRPT 160902P00015500 P 09/02/16 15.5 0.05 0.60
SRPT 160902P00016000 P 09/02/16 16.0 0.25 0.45
SRPT 160902P00016500 P 09/02/16 16.5 0.25 0.65
SRPT 160902P00017000 P 09/02/16 17.0 0.45 0.85
SRPT 160902P00017500 P 09/02/16 17.5 0.05 0.75
SRPT 160902P00018000 P 09/02/16 18.0 0.50 0.65
SRPT 160902P00018500 P 09/02/16 18.5 0.05 0.80
SRPT 160902P00019000 P 09/02/16 19.0 0.45 0.75
SRPT 160902P00019500 P 09/02/16 19.5 0.20 1.05
SRPT 160902P00020000 P 09/02/16 20.0 0.55 0.85
SRPT 160902P00020500 P 09/02/16 20.5 0.15 1.25
SRPT 160902P00021000 P 09/02/16 21.0 0.75 1.00
SRPT 160902P00021500 P 09/02/16 21.5 0.45 1.25
SRPT 160902P00022000 P 09/02/16 22.0 0.80 1.15
SRPT 160902P00022500 P 09/02/16 22.5 0.70 1.30
SRPT 160902P00023000 P 09/02/16 23.0 0.85 1.35
SRPT 160902P00023500 P 09/02/16 23.5 0.90 1.50
SRPT 160902P00024000 P 09/02/16 24.0 1.05 1.55
SRPT 160902P00024500 P 09/02/16 24.5 1.20 1.90
SRPT 160902P00025000 P 09/02/16 25.0 1.30 1.90
SRPT 160902P00025500 P 09/02/16 25.5 1.40 2.20
SRPT 160902P00026000 P 09/02/16 26.0 1.55 2.35
SRPT 160902P00026500 P 09/02/16 26.5 1.90 2.70
SRPT 160902P00027000 P 09/02/16 27.0 2.20 3.20
SRPT 160902P00027500 P 09/02/16 27.5 2.60 4.30
SRPT 160902P00028000 P 09/02/16 28.0 2.90 4.60
SRPT 160902P00028500 P 09/02/16 28.5 3.30 5.00
SRPT 160902P00029000 P 09/02/16 29.0 3.70 5.40
SRPT 160902P00029500 P 09/02/16 29.5 3.00 6.90
SRPT 160902P00030000 P 09/02/16 30.0 3.40 7.20
SRPT 160902P00030500 P 09/02/16 30.5 3.70 7.40
SRPT 160902P00031000 P 09/02/16 31.0 4.10 8.10
SRPT 160902P00031500 P 09/02/16 31.5 4.70 8.30
SRPT 160902P00032000 P 09/02/16 32.0 5.40 8.90
SRPT 160902P00032500 P 09/02/16 32.5 5.30 9.30
SRPT 160902P00033000 P 09/02/16 33.0 6.00 9.20
SRPT 160902P00033500 P 09/02/16 33.5 6.20 10.20
SRPT 160902P00034000 P 09/02/16 34.0 6.70 10.70
SRPT 160902P00034500 P 09/02/16 34.5 8.40 10.00
SRPT 160902P00035000 P 09/02/16 35.0 8.90 10.50
SRPT 160902P00035500 P 09/02/16 35.5 9.00 11.80
SRPT 160902P00036000 P 09/02/16 36.0 9.80 11.50
SRPT 160902P00036500 P 09/02/16 36.5 10.20 12.00
SRPT 160902P00037000 P 09/02/16 37.0 10.60 12.40
SRPT 160902P00037500 P 09/02/16 37.5 11.20 12.90
SRPT 160902P00038000 P 09/02/16 38.0 11.60 13.40
SRPT 160902P00038500 P 09/02/16 38.5 12.20 13.90
SRPT 160902P00039000 P 09/02/16 39.0 12.70 13.90
SRPT 160902P00039500 P 09/02/16 39.5 13.00 14.40
SRPT 160902P00040000 P 09/02/16 40.0 13.60 14.90
SRPT 160902P00041000 P 09/02/16 41.0 14.60 15.90
SRPT 160909C00015000 C 09/09/16 15.0 10.90 13.50
SRPT 160909C00016000 C 09/09/16 16.0 10.10 12.70
SRPT 160909C00017000 C 09/09/16 17.0 9.60 10.80
SRPT 160909C00017500 C 09/09/16 17.5 9.10 11.70
SRPT 160909C00018000 C 09/09/16 18.0 8.70 11.30
SRPT 160909C00018500 C 09/09/16 18.5 7.10 10.70
SRPT 160909C00019000 C 09/09/16 19.0 6.70 10.30
SRPT 160909C00019500 C 09/09/16 19.5 6.50 9.90
SRPT 160909C00020000 C 09/09/16 20.0 6.50 9.70
SRPT 160909C00020500 C 09/09/16 20.5 5.70 9.60
SRPT 160909C00021000 C 09/09/16 21.0 5.30 9.20
SRPT 160909C00021500 C 09/09/16 21.5 5.40 8.70
SRPT 160909C00022000 C 09/09/16 22.0 5.10 8.40
SRPT 160909C00022500 C 09/09/16 22.5 4.30 7.80
SRPT 160909C00023000 C 09/09/16 23.0 4.10 7.60
SRPT 160909C00023500 C 09/09/16 23.5 3.70 6.50
SRPT 160909C00024000 C 09/09/16 24.0 3.70 6.30
SRPT 160909C00024500 C 09/09/16 24.5 3.40 5.50
SRPT 160909C00025000 C 09/09/16 25.0 3.90 4.70
SRPT 160909C00025500 C 09/09/16 25.5 2.80 5.00
SRPT 160909C00026000 C 09/09/16 26.0 3.30 3.90
SRPT 160909C00026500 C 09/09/16 26.5 2.50 3.90
SRPT 160909C00027000 C 09/09/16 27.0 3.00 3.40
SRPT 160909C00027500 C 09/09/16 27.5 2.65 3.40
SRPT 160909C00028000 C 09/09/16 28.0 2.60 3.20
SRPT 160909C00028500 C 09/09/16 28.5 2.10 3.50
SRPT 160909C00029000 C 09/09/16 29.0 2.30 2.80
SRPT 160909C00029500 C 09/09/16 29.5 1.60 3.20
SRPT 160909C00030000 C 09/09/16 30.0 2.00 2.40
SRPT 160909C00030500 C 09/09/16 30.5 1.25 3.60
SRPT 160909C00031000 C 09/09/16 31.0 1.50 2.75
SRPT 160909C00031500 C 09/09/16 31.5 0.95 3.40
SRPT 160909C00032000 C 09/09/16 32.0 1.00 3.00
SRPT 160909C00032500 C 09/09/16 32.5 0.85 3.20
SRPT 160909C00033000 C 09/09/16 33.0 0.65 2.90
SRPT 160909C00033500 C 09/09/16 33.5 0.05 4.80
SRPT 160909C00034000 C 09/09/16 34.0 0.60 4.80
SRPT 160909C00034500 C 09/09/16 34.5 0.05 4.20
SRPT 160909C00035000 C 09/09/16 35.0 1.05 1.40
SRPT 160909C00035500 C 09/09/16 35.5 0.35 2.85
SRPT 160909C00036000 C 09/09/16 36.0 0.05 4.80
SRPT 160909C00036500 C 09/09/16 36.5 0.05 4.80
SRPT 160909C00037000 C 09/09/16 37.0 0.10 4.80
SRPT 160909C00037500 C 09/09/16 37.5 0.15 4.80
SRPT 160909C00038000 C 09/09/16 38.0 0.05 4.80
SRPT 160909C00038500 C 09/09/16 38.5 0.05 2.00
SRPT 160909C00039000 C 09/09/16 39.0 0.10 1.75
SRPT 160909C00039500 C 09/09/16 39.5 0.10 1.65
SRPT 160909C00040000 C 09/09/16 40.0 0.45 0.95
SRPT 160909C00041000 C 09/09/16 41.0 0.60 0.70
SRPT 160909P00015000 P 09/09/16 15.0 0.55 0.80
SRPT 160909P00016000 P 09/09/16 16.0 0.70 1.00
SRPT 160909P00017000 P 09/09/16 17.0 0.85 1.20
SRPT 160909P00017500 P 09/09/16 17.5 0.85 1.25
SRPT 160909P00018000 P 09/09/16 18.0 0.95 1.40
SRPT 160909P00018500 P 09/09/16 18.5 0.75 1.55
SRPT 160909P00019000 P 09/09/16 19.0 1.25 1.55
SRPT 160909P00019500 P 09/09/16 19.5 1.35 1.70
SRPT 160909P00020000 P 09/09/16 20.0 1.45 1.80
SRPT 160909P00020500 P 09/09/16 20.5 0.85 2.80
SRPT 160909P00021000 P 09/09/16 21.0 1.55 2.10
SRPT 160909P00021500 P 09/09/16 21.5 1.10 3.10
SRPT 160909P00022000 P 09/09/16 22.0 1.80 2.35
SRPT 160909P00022500 P 09/09/16 22.5 2.00 2.75
SRPT 160909P00023000 P 09/09/16 23.0 2.20 2.65
SRPT 160909P00023500 P 09/09/16 23.5 1.20 3.10
SRPT 160909P00024000 P 09/09/16 24.0 2.50 3.10
SRPT 160909P00024500 P 09/09/16 24.5 1.70 3.50
SRPT 160909P00025000 P 09/09/16 25.0 2.75 3.30
SRPT 160909P00025500 P 09/09/16 25.5 2.20 4.90
SRPT 160909P00026000 P 09/09/16 26.0 2.45 3.80
SRPT 160909P00026500 P 09/09/16 26.5 2.70 5.40
SRPT 160909P00027000 P 09/09/16 27.0 2.95 4.60
SRPT 160909P00027500 P 09/09/16 27.5 3.20 6.80
SRPT 160909P00028000 P 09/09/16 28.0 3.50 6.40
SRPT 160909P00028500 P 09/09/16 28.5 3.80 6.50
SRPT 160909P00029000 P 09/09/16 29.0 4.10 7.80
SRPT 160909P00029500 P 09/09/16 29.5 5.30 7.00
SRPT 160909P00030000 P 09/09/16 30.0 4.90 8.50
SRPT 160909P00030500 P 09/09/16 30.5 5.50 8.10
SRPT 160909P00031000 P 09/09/16 31.0 5.50 9.20
SRPT 160909P00031500 P 09/09/16 31.5 6.30 9.00
SRPT 160909P00032000 P 09/09/16 32.0 6.20 9.60
SRPT 160909P00032500 P 09/09/16 32.5 7.10 9.60
SRPT 160909P00033000 P 09/09/16 33.0 6.90 10.30
SRPT 160909P00033500 P 09/09/16 33.5 7.30 11.00
SRPT 160909P00034000 P 09/09/16 34.0 7.70 11.30
SRPT 160909P00034500 P 09/09/16 34.5 8.20 11.40
SRPT 160909P00035000 P 09/09/16 35.0 8.60 12.20
SRPT 160909P00035500 P 09/09/16 35.5 9.00 12.60
SRPT 160909P00036000 P 09/09/16 36.0 9.40 13.20
SRPT 160909P00036500 P 09/09/16 36.5 9.90 13.60
SRPT 160909P00037000 P 09/09/16 37.0 10.40 13.80
SRPT 160909P00037500 P 09/09/16 37.5 10.80 14.50
SRPT 160909P00038000 P 09/09/16 38.0 11.10 14.70
SRPT 160909P00038500 P 09/09/16 38.5 11.60 15.30
SRPT 160909P00039000 P 09/09/16 39.0 12.10 15.60
SRPT 160909P00039500 P 09/09/16 39.5 12.50 15.10
SRPT 160909P00040000 P 09/09/16 40.0 13.50 15.30
SRPT 160909P00041000 P 09/09/16 41.0 13.90 17.40
SRPT 160916C00003000 C 09/16/16 3.0 20.90 25.20
SRPT 160916C00004000 C 09/16/16 4.0 19.90 24.20
SRPT 160916C00005000 C 09/16/16 5.0 18.90 23.30
SRPT 160916C00006000 C 09/16/16 6.0 18.00 22.40
SRPT 160916C00007000 C 09/16/16 7.0 17.10 21.40
SRPT 160916C00008000 C 09/16/16 8.0 16.20 20.50
SRPT 160916C00009000 C 09/16/16 9.0 15.30 19.50
SRPT 160916C00010000 C 09/16/16 10.0 15.80 18.10
SRPT 160916C00011000 C 09/16/16 11.0 13.50 17.50
SRPT 160916C00012000 C 09/16/16 12.0 13.40 16.80
SRPT 160916C00013000 C 09/16/16 13.0 12.60 15.60
SRPT 160916C00014000 C 09/16/16 14.0 11.70 14.10
SRPT 160916C00014500 C 09/16/16 14.5 11.10 15.00
SRPT 160916C00015000 C 09/16/16 15.0 11.40 13.00
SRPT 160916C00015500 C 09/16/16 15.5 10.30 14.20
SRPT 160916C00016000 C 09/16/16 16.0 10.00 13.40
SRPT 160916C00016500 C 09/16/16 16.5 9.70 13.40
SRPT 160916C00017000 C 09/16/16 17.0 9.50 12.70
SRPT 160916C00017500 C 09/16/16 17.5 8.90 12.80
SRPT 160916C00018000 C 09/16/16 18.0 8.70 12.00
SRPT 160916C00018500 C 09/16/16 18.5 8.20 11.90
SRPT 160916C00019000 C 09/16/16 19.0 8.00 11.20
SRPT 160916C00019500 C 09/16/16 19.5 7.60 11.30
SRPT 160916C00020000 C 09/16/16 20.0 8.30 9.30
SRPT 160916C00020500 C 09/16/16 20.5 7.00 9.00
SRPT 160916C00021000 C 09/16/16 21.0 7.70 9.80
SRPT 160916C00021500 C 09/16/16 21.5 6.30 10.00
SRPT 160916C00022000 C 09/16/16 22.0 6.70 9.10
SRPT 160916C00022500 C 09/16/16 22.5 5.70 9.40
SRPT 160916C00023000 C 09/16/16 23.0 6.50 7.90
SRPT 160916C00023500 C 09/16/16 23.5 5.20 7.40
SRPT 160916C00024000 C 09/16/16 24.0 5.20 6.70
SRPT 160916C00024500 C 09/16/16 24.5 5.60 6.40
SRPT 160916C00025000 C 09/16/16 25.0 5.50 5.70
SRPT 160916C00025500 C 09/16/16 25.5 4.30 5.80
SRPT 160916C00026000 C 09/16/16 26.0 5.00 5.40
SRPT 160916C00026500 C 09/16/16 26.5 4.00 5.10
SRPT 160916C00027000 C 09/16/16 27.0 4.30 4.90
SRPT 160916C00027500 C 09/16/16 27.5 4.30 4.70
SRPT 160916C00028000 C 09/16/16 28.0 4.00 4.50
SRPT 160916C00028500 C 09/16/16 28.5 2.65 5.30
SRPT 160916C00029000 C 09/16/16 29.0 3.50 4.20
SRPT 160916C00029500 C 09/16/16 29.5 2.35 4.20
SRPT 160916C00030000 C 09/16/16 30.0 3.70 3.80
SRPT 160916C00030500 C 09/16/16 30.5 1.95 5.80
SRPT 160916C00031000 C 09/16/16 31.0 2.85 3.60
SRPT 160916C00032000 C 09/16/16 32.0 2.80 3.40
SRPT 160916C00033000 C 09/16/16 33.0 2.60 3.10
SRPT 160916C00033500 C 09/16/16 33.5 0.50 5.00
SRPT 160916C00034000 C 09/16/16 34.0 2.15 2.75
SRPT 160916C00034500 C 09/16/16 34.5 0.10 4.90
SRPT 160916C00035000 C 09/16/16 35.0 2.20 2.40
SRPT 160916C00035500 C 09/16/16 35.5 0.05 4.90
SRPT 160916C00036000 C 09/16/16 36.0 1.70 2.30
SRPT 160916C00036500 C 09/16/16 36.5 0.05 4.90
SRPT 160916C00037000 C 09/16/16 37.0 1.60 2.15
SRPT 160916C00037500 C 09/16/16 37.5 0.05 2.55
SRPT 160916C00038000 C 09/16/16 38.0 1.40 1.85
SRPT 160916C00038500 C 09/16/16 38.5 0.05 4.90
SRPT 160916C00039000 C 09/16/16 39.0 1.15 1.80
SRPT 160916C00039500 C 09/16/16 39.5 0.05 3.00
SRPT 160916C00040000 C 09/16/16 40.0 1.40 1.50
SRPT 160916C00041000 C 09/16/16 41.0 1.10 1.25
SRPT 160916P00003000 P 09/16/16 3.0 0.00 0.10
SRPT 160916P00004000 P 09/16/16 4.0 0.00 0.20
SRPT 160916P00005000 P 09/16/16 5.0 0.00 0.10
SRPT 160916P00006000 P 09/16/16 6.0 0.05 0.10
SRPT 160916P00007000 P 09/16/16 7.0 0.15 0.25
SRPT 160916P00008000 P 09/16/16 8.0 0.25 0.30
SRPT 160916P00009000 P 09/16/16 9.0 0.40 0.45
SRPT 160916P00010000 P 09/16/16 10.0 0.55 0.60
SRPT 160916P00011000 P 09/16/16 11.0 0.55 0.85
SRPT 160916P00012000 P 09/16/16 12.0 0.85 0.90
SRPT 160916P00013000 P 09/16/16 13.0 0.90 1.20
SRPT 160916P00014000 P 09/16/16 14.0 1.30 1.40
SRPT 160916P00014500 P 09/16/16 14.5 0.05 1.65
SRPT 160916P00015000 P 09/16/16 15.0 1.55 1.65
SRPT 160916P00015500 P 09/16/16 15.5 0.05 2.55
SRPT 160916P00016000 P 09/16/16 16.0 1.65 1.85
SRPT 160916P00016500 P 09/16/16 16.5 0.05 2.25
SRPT 160916P00017000 P 09/16/16 17.0 1.85 2.10
SRPT 160916P00017500 P 09/16/16 17.5 0.30 4.80
SRPT 160916P00018000 P 09/16/16 18.0 2.00 2.35
SRPT 160916P00018500 P 09/16/16 18.5 0.65 4.90
SRPT 160916P00019000 P 09/16/16 19.0 2.35 2.65
SRPT 160916P00019500 P 09/16/16 19.5 0.95 3.90
SRPT 160916P00020000 P 09/16/16 20.0 2.80 2.95
SRPT 160916P00020500 P 09/16/16 20.5 1.35 3.50
SRPT 160916P00021000 P 09/16/16 21.0 2.65 3.30
SRPT 160916P00021500 P 09/16/16 21.5 1.70 5.40
SRPT 160916P00022000 P 09/16/16 22.0 3.20 3.60
SRPT 160916P00022500 P 09/16/16 22.5 2.10 5.80
SRPT 160916P00023000 P 09/16/16 23.0 3.50 4.00
SRPT 160916P00023500 P 09/16/16 23.5 2.55 6.20
SRPT 160916P00024000 P 09/16/16 24.0 4.00 4.30
SRPT 160916P00024500 P 09/16/16 24.5 3.00 5.90
SRPT 160916P00025000 P 09/16/16 25.0 4.50 4.80
SRPT 160916P00025500 P 09/16/16 25.5 4.20 5.10
SRPT 160916P00026000 P 09/16/16 26.0 4.80 5.30
SRPT 160916P00026500 P 09/16/16 26.5 4.10 7.80
SRPT 160916P00027000 P 09/16/16 27.0 5.10 7.00
SRPT 160916P00027500 P 09/16/16 27.5 4.60 8.40
SRPT 160916P00028000 P 09/16/16 28.0 5.90 8.10
SRPT 160916P00028500 P 09/16/16 28.5 5.20 9.00
SRPT 160916P00029000 P 09/16/16 29.0 5.50 7.10
SRPT 160916P00029500 P 09/16/16 29.5 5.90 9.60
SRPT 160916P00030000 P 09/16/16 30.0 6.40 8.20
SRPT 160916P00030500 P 09/16/16 30.5 6.50 8.70
SRPT 160916P00031000 P 09/16/16 31.0 6.80 9.60
SRPT 160916P00032000 P 09/16/16 32.0 7.60 11.00
SRPT 160916P00033000 P 09/16/16 33.0 8.20 11.10
SRPT 160916P00033500 P 09/16/16 33.5 8.00 12.40
SRPT 160916P00034000 P 09/16/16 34.0 9.00 11.80
SRPT 160916P00034500 P 09/16/16 34.5 8.60 13.00
SRPT 160916P00035000 P 09/16/16 35.0 9.80 13.20
SRPT 160916P00035500 P 09/16/16 35.5 9.50 14.00
SRPT 160916P00036000 P 09/16/16 36.0 10.50 13.40
SRPT 160916P00036500 P 09/16/16 36.5 10.30 14.80
SRPT 160916P00037000 P 09/16/16 37.0 11.30 14.60
SRPT 160916P00037500 P 09/16/16 37.5 11.20 15.50
SRPT 160916P00038000 P 09/16/16 38.0 12.20 15.40
SRPT 160916P00038500 P 09/16/16 38.5 12.00 16.40
SRPT 160916P00039000 P 09/16/16 39.0 12.30 16.40
SRPT 160916P00039500 P 09/16/16 39.5 12.80 17.20
SRPT 160916P00040000 P 09/16/16 40.0 14.70 17.20
SRPT 160916P00041000 P 09/16/16 41.0 14.80 18.00
SRPT 160923C00015000 C 09/23/16 15.0 11.20 14.60
SRPT 160923C00019000 C 09/23/16 19.0 8.80 11.80
SRPT 160923C00020000 C 09/23/16 20.0 8.20 11.00
SRPT 160923C00020500 C 09/23/16 20.5 7.90 10.80
SRPT 160923C00021000 C 09/23/16 21.0 7.60 9.30
SRPT 160923C00021500 C 09/23/16 21.5 7.30 10.20
SRPT 160923C00022000 C 09/23/16 22.0 7.00 9.80
SRPT 160923C00022500 C 09/23/16 22.5 6.70 9.10
SRPT 160923C00023000 C 09/23/16 23.0 6.40 8.60
SRPT 160923C00023500 C 09/23/16 23.5 6.10 7.90
SRPT 160923C00024000 C 09/23/16 24.0 5.80 7.50
SRPT 160923C00024500 C 09/23/16 24.5 5.90 8.40
SRPT 160923C00025000 C 09/23/16 25.0 5.70 7.10
SRPT 160923C00025500 C 09/23/16 25.5 5.40 7.50
SRPT 160923C00026000 C 09/23/16 26.0 5.00 6.40
SRPT 160923C00026500 C 09/23/16 26.5 4.60 6.40
SRPT 160923C00027000 C 09/23/16 27.0 4.40 6.00
SRPT 160923C00027500 C 09/23/16 27.5 4.20 6.40
SRPT 160923C00028000 C 09/23/16 28.0 4.00 7.00
SRPT 160923C00028500 C 09/23/16 28.5 3.80 6.80
SRPT 160923C00029000 C 09/23/16 29.0 3.70 5.60
SRPT 160923C00029500 C 09/23/16 29.5 3.50 5.50
SRPT 160923C00030000 C 09/23/16 30.0 3.70 4.90
SRPT 160923C00030500 C 09/23/16 30.5 3.00 6.20
SRPT 160923C00031000 C 09/23/16 31.0 2.90 5.20
SRPT 160923C00031500 C 09/23/16 31.5 2.70 6.00
SRPT 160923C00032000 C 09/23/16 32.0 2.60 4.70
SRPT 160923C00032500 C 09/23/16 32.5 2.40 5.30
SRPT 160923C00033000 C 09/23/16 33.0 2.30 4.40
SRPT 160923C00033500 C 09/23/16 33.5 2.10 5.00
SRPT 160923C00034000 C 09/23/16 34.0 2.35 4.10
SRPT 160923C00034500 C 09/23/16 34.5 1.90 4.10
SRPT 160923C00035000 C 09/23/16 35.0 2.80 3.10
SRPT 160923C00035500 C 09/23/16 35.5 1.65 4.20
SRPT 160923C00036000 C 09/23/16 36.0 1.50 3.20
SRPT 160923C00036500 C 09/23/16 36.5 1.40 3.90
SRPT 160923C00037000 C 09/23/16 37.0 1.30 3.00
SRPT 160923C00037500 C 09/23/16 37.5 1.20 3.70
SRPT 160923C00038000 C 09/23/16 38.0 1.10 4.40
SRPT 160923C00038500 C 09/23/16 38.5 1.20 3.50
SRPT 160923C00039000 C 09/23/16 39.0 1.10 2.75
SRPT 160923C00039500 C 09/23/16 39.5 0.95 3.30
SRPT 160923C00040000 C 09/23/16 40.0 1.45 2.25
SRPT 160923C00041000 C 09/23/16 41.0 1.25 2.00
SRPT 160923P00015000 P 09/23/16 15.0 1.55 2.00
SRPT 160923P00019000 P 09/23/16 19.0 2.35 3.30
SRPT 160923P00020000 P 09/23/16 20.0 3.00 3.60
SRPT 160923P00020500 P 09/23/16 20.5 2.15 5.20
SRPT 160923P00021000 P 09/23/16 21.0 3.10 4.00
SRPT 160923P00021500 P 09/23/16 21.5 2.55 5.00
SRPT 160923P00022000 P 09/23/16 22.0 3.50 5.10
SRPT 160923P00022500 P 09/23/16 22.5 3.00 5.80
SRPT 160923P00023000 P 09/23/16 23.0 3.70 6.40
SRPT 160923P00023500 P 09/23/16 23.5 3.50 6.60
SRPT 160923P00024000 P 09/23/16 24.0 3.80 6.80
SRPT 160923P00024500 P 09/23/16 24.5 4.00 7.00
SRPT 160923P00025000 P 09/23/16 25.0 4.60 6.30
SRPT 160923P00025500 P 09/23/16 25.5 4.60 7.60
SRPT 160923P00026000 P 09/23/16 26.0 5.00 6.20
SRPT 160923P00026500 P 09/23/16 26.5 5.10 6.50
SRPT 160923P00027000 P 09/23/16 27.0 5.40 8.00
SRPT 160923P00027500 P 09/23/16 27.5 5.70 7.60
SRPT 160923P00028000 P 09/23/16 28.0 6.00 8.10
SRPT 160923P00028500 P 09/23/16 28.5 6.50 8.60
SRPT 160923P00029000 P 09/23/16 29.0 6.80 9.40
SRPT 160923P00029500 P 09/23/16 29.5 7.00 9.80
SRPT 160923P00030000 P 09/23/16 30.0 7.40 9.70
SRPT 160923P00030500 P 09/23/16 30.5 7.70 10.80
SRPT 160923P00031000 P 09/23/16 31.0 8.00 10.80
SRPT 160923P00031500 P 09/23/16 31.5 8.30 11.10
SRPT 160923P00032000 P 09/23/16 32.0 8.70 11.50
SRPT 160923P00032500 P 09/23/16 32.5 9.00 11.80
SRPT 160923P00033000 P 09/23/16 33.0 9.40 12.40
SRPT 160923P00033500 P 09/23/16 33.5 9.80 12.20
SRPT 160923P00034000 P 09/23/16 34.0 10.10 12.50
SRPT 160923P00034500 P 09/23/16 34.5 10.50 12.90
SRPT 160923P00035000 P 09/23/16 35.0 10.90 13.30
SRPT 160923P00035500 P 09/23/16 35.5 11.40 13.70
SRPT 160923P00036000 P 09/23/16 36.0 11.80 14.60
SRPT 160923P00036500 P 09/23/16 36.5 12.20 14.40
SRPT 160923P00037000 P 09/23/16 37.0 12.50 14.80
SRPT 160923P00037500 P 09/23/16 37.5 12.90 15.20
SRPT 160923P00038000 P 09/23/16 38.0 13.30 16.00
SRPT 160923P00038500 P 09/23/16 38.5 13.70 16.40
SRPT 160923P00039000 P 09/23/16 39.0 14.10 16.60
SRPT 160923P00039500 P 09/23/16 39.5 14.50 17.20
SRPT 160923P00040000 P 09/23/16 40.0 14.90 17.60
SRPT 160923P00041000 P 09/23/16 41.0 15.70 18.40
SRPT 160930C00017000 C 09/30/16 17.0 10.70 13.20
SRPT 160930C00017500 C 09/30/16 17.5 10.40 12.80
SRPT 160930C00018000 C 09/30/16 18.0 10.10 12.60
SRPT 160930C00018500 C 09/30/16 18.5 9.80 12.20
SRPT 160930C00019000 C 09/30/16 19.0 9.40 11.80
SRPT 160930C00019500 C 09/30/16 19.5 9.10 11.60
SRPT 160930C00020000 C 09/30/16 20.0 8.80 11.20
SRPT 160930C00020500 C 09/30/16 20.5 8.60 11.00
SRPT 160930C00021000 C 09/30/16 21.0 8.30 9.90
SRPT 160930C00021500 C 09/30/16 21.5 8.00 10.40
SRPT 160930C00022000 C 09/30/16 22.0 7.70 10.00
SRPT 160930C00022500 C 09/30/16 22.5 7.40 9.80
SRPT 160930C00023000 C 09/30/16 23.0 7.10 9.40
SRPT 160930C00023500 C 09/30/16 23.5 6.90 9.20
SRPT 160930C00024000 C 09/30/16 24.0 6.60 9.00
SRPT 160930C00024500 C 09/30/16 24.5 6.40 8.80
SRPT 160930C00025000 C 09/30/16 25.0 6.10 8.10
SRPT 160930C00025500 C 09/30/16 25.5 5.90 7.80
SRPT 160930C00026000 C 09/30/16 26.0 5.60 8.10
SRPT 160930C00026500 C 09/30/16 26.5 5.40 7.50
SRPT 160930C00027000 C 09/30/16 27.0 5.40 6.80
SRPT 160930C00027500 C 09/30/16 27.5 5.60 7.10
SRPT 160930C00028000 C 09/30/16 28.0 4.70 7.30
SRPT 160930C00028500 C 09/30/16 28.5 4.50 7.20
SRPT 160930C00029000 C 09/30/16 29.0 4.90 5.90
SRPT 160930C00029500 C 09/30/16 29.5 4.20 5.70
SRPT 160930C00030000 C 09/30/16 30.0 4.90 5.30
SRPT 160930C00030500 C 09/30/16 30.5 3.80 6.60
SRPT 160930C00031000 C 09/30/16 31.0 4.00 5.80
SRPT 160930C00031500 C 09/30/16 31.5 3.50 6.20
SRPT 160930C00032000 C 09/30/16 32.0 3.40 4.90
SRPT 160930C00032500 C 09/30/16 32.5 3.20 5.50
SRPT 160930C00033000 C 09/30/16 33.0 3.10 4.60
SRPT 160930C00033500 C 09/30/16 33.5 3.00 5.20
SRPT 160930C00034000 C 09/30/16 34.0 2.85 4.30
SRPT 160930C00034500 C 09/30/16 34.5 2.70 4.30
SRPT 160930P00017000 P 09/30/16 17.0 2.15 3.30
SRPT 160930P00017500 P 09/30/16 17.5 1.85 4.60
SRPT 160930P00018000 P 09/30/16 18.0 1.85 4.70
SRPT 160930P00018500 P 09/30/16 18.5 2.25 5.00
SRPT 160930P00019000 P 09/30/16 19.0 2.50 4.90
SRPT 160930P00019500 P 09/30/16 19.5 2.35 5.20
SRPT 160930P00020000 P 09/30/16 20.0 3.20 4.50
SRPT 160930P00020500 P 09/30/16 20.5 3.00 5.60
SRPT 160930P00021000 P 09/30/16 21.0 3.30 5.00
SRPT 160930P00021500 P 09/30/16 21.5 3.40 5.50
SRPT 160930P00022000 P 09/30/16 22.0 3.70 5.70
SRPT 160930P00022500 P 09/30/16 22.5 3.80 6.00
SRPT 160930P00023000 P 09/30/16 23.0 4.00 6.60
SRPT 160930P00023500 P 09/30/16 23.5 4.30 6.80
SRPT 160930P00024000 P 09/30/16 24.0 4.50 7.10
SRPT 160930P00024500 P 09/30/16 24.5 4.80 7.40
SRPT 160930P00025000 P 09/30/16 25.0 5.10 6.50
SRPT 160930P00025500 P 09/30/16 25.5 5.30 8.00
SRPT 160930P00026000 P 09/30/16 26.0 5.60 7.00
SRPT 160930P00026500 P 09/30/16 26.5 5.90 7.40
SRPT 160930P00027000 P 09/30/16 27.0 6.20 8.60
SRPT 160930P00027500 P 09/30/16 27.5 7.00 8.30
SRPT 160930P00028000 P 09/30/16 28.0 6.80 9.00
SRPT 160930P00028500 P 09/30/16 28.5 7.10 9.80
SRPT 160930P00029000 P 09/30/16 29.0 7.50 9.60
SRPT 160930P00029500 P 09/30/16 29.5 7.80 10.40
SRPT 160930P00030000 P 09/30/16 30.0 8.10 10.80
SRPT 160930P00030500 P 09/30/16 30.5 8.50 11.00
SRPT 160930P00031000 P 09/30/16 31.0 8.80 11.00
SRPT 160930P00031500 P 09/30/16 31.5 9.20 11.30
SRPT 160930P00032000 P 09/30/16 32.0 9.50 11.70
SRPT 160930P00032500 P 09/30/16 32.5 9.90 12.00
SRPT 160930P00033000 P 09/30/16 33.0 10.30 12.80
SRPT 160930P00033500 P 09/30/16 33.5 10.60 12.70
SRPT 160930P00034000 P 09/30/16 34.0 11.00 13.60
SRPT 160930P00034500 P 09/30/16 34.5 11.40 14.00
SRPT 161021C00014000 C 10/21/16 14.0 13.50 16.10
SRPT 161021C00015000 C 10/21/16 15.0 12.30 15.80
SRPT 161021C00016000 C 10/21/16 16.0 11.70 15.40
SRPT 161021C00017000 C 10/21/16 17.0 11.40 14.80
SRPT 161021C00018000 C 10/21/16 18.0 10.80 13.90
SRPT 161021C00019000 C 10/21/16 19.0 10.20 13.60
SRPT 161021C00020000 C 10/21/16 20.0 9.60 12.90
SRPT 161021C00021000 C 10/21/16 21.0 9.40 12.60
SRPT 161021C00022000 C 10/21/16 22.0 8.50 11.90
SRPT 161021C00023000 C 10/21/16 23.0 8.40 11.60
SRPT 161021C00024000 C 10/21/16 24.0 7.50 10.50
SRPT 161021C00025000 C 10/21/16 25.0 7.20 9.10
SRPT 161021C00026000 C 10/21/16 26.0 7.50 8.40
SRPT 161021C00027000 C 10/21/16 27.0 7.20 8.00
SRPT 161021C00028000 C 10/21/16 28.0 6.10 7.50
SRPT 161021C00029000 C 10/21/16 29.0 6.20 7.20
SRPT 161021C00030000 C 10/21/16 30.0 6.00 6.70
SRPT 161021C00031000 C 10/21/16 31.0 5.60 6.20
SRPT 161021C00032000 C 10/21/16 32.0 4.50 7.80
SRPT 161021C00033000 C 10/21/16 33.0 4.10 7.30
SRPT 161021C00034000 C 10/21/16 34.0 3.80 6.00
SRPT 161021C00035000 C 10/21/16 35.0 4.40 5.10
SRPT 161021C00036000 C 10/21/16 36.0 3.50 5.60
SRPT 161021C00037000 C 10/21/16 37.0 2.90 6.10
SRPT 161021C00038000 C 10/21/16 38.0 2.70 5.00
SRPT 161021C00039000 C 10/21/16 39.0 2.50 4.30
SRPT 161021P00014000 P 10/21/16 14.0 1.75 2.80
SRPT 161021P00015000 P 10/21/16 15.0 1.65 3.30
SRPT 161021P00016000 P 10/21/16 16.0 2.30 3.90
SRPT 161021P00017000 P 10/21/16 17.0 2.70 4.10
SRPT 161021P00018000 P 10/21/16 18.0 2.45 4.80
SRPT 161021P00019000 P 10/21/16 19.0 3.20 5.00
SRPT 161021P00020000 P 10/21/16 20.0 3.40 5.20
SRPT 161021P00021000 P 10/21/16 21.0 3.90 5.60
SRPT 161021P00022000 P 10/21/16 22.0 4.60 7.60
SRPT 161021P00023000 P 10/21/16 23.0 4.90 8.60
SRPT 161021P00024000 P 10/21/16 24.0 5.40 7.30
SRPT 161021P00025000 P 10/21/16 25.0 6.40 7.80
SRPT 161021P00026000 P 10/21/16 26.0 7.70 8.10
SRPT 161021P00027000 P 10/21/16 27.0 7.20 9.40
SRPT 161021P00028000 P 10/21/16 28.0 7.80 9.70
SRPT 161021P00029000 P 10/21/16 29.0 8.40 10.80
SRPT 161021P00030000 P 10/21/16 30.0 9.20 12.40
SRPT 161021P00031000 P 10/21/16 31.0 9.80 13.20
SRPT 161021P00032000 P 10/21/16 32.0 10.50 13.80
SRPT 161021P00033000 P 10/21/16 33.0 11.10 14.60
SRPT 161021P00034000 P 10/21/16 34.0 11.80 15.20
SRPT 161021P00035000 P 10/21/16 35.0 12.50 15.80
SRPT 161021P00036000 P 10/21/16 36.0 13.30 15.60
SRPT 161021P00037000 P 10/21/16 37.0 14.10 16.20
SRPT 161021P00038000 P 10/21/16 38.0 14.80 17.10
SRPT 161021P00039000 P 10/21/16 39.0 15.60 18.00
SRPT 161118C00001000 C 11/18/16 1.0 22.90 27.20
SRPT 161118C00002000 C 11/18/16 2.0 22.00 26.20
SRPT 161118C00003000 C 11/18/16 3.0 21.30 25.20
SRPT 161118C00004000 C 11/18/16 4.0 20.10 24.20
SRPT 161118C00005000 C 11/18/16 5.0 19.60 23.10
SRPT 161118C00006000 C 11/18/16 6.0 18.50 22.60
SRPT 161118C00007000 C 11/18/16 7.0 18.10 21.40
SRPT 161118C00008000 C 11/18/16 8.0 17.40 20.50
SRPT 161118C00009000 C 11/18/16 9.0 16.40 19.90
SRPT 161118C00010000 C 11/18/16 10.0 15.90 19.20
SRPT 161118C00011000 C 11/18/16 11.0 16.20 18.00
SRPT 161118C00012000 C 11/18/16 12.0 14.60 18.00
SRPT 161118C00013000 C 11/18/16 13.0 13.90 17.40
SRPT 161118C00014000 C 11/18/16 14.0 13.40 16.80
SRPT 161118C00015000 C 11/18/16 15.0 12.80 16.20
SRPT 161118C00016000 C 11/18/16 16.0 12.20 15.00
SRPT 161118C00017000 C 11/18/16 17.0 11.60 15.00
SRPT 161118C00018000 C 11/18/16 18.0 11.00 14.40
SRPT 161118C00019000 C 11/18/16 19.0 10.50 14.00
SRPT 161118C00020000 C 11/18/16 20.0 11.00 12.10
SRPT 161118C00021000 C 11/18/16 21.0 9.40 12.00
SRPT 161118C00022000 C 11/18/16 22.0 9.90 10.90
SRPT 161118C00023000 C 11/18/16 23.0 8.70 12.20
SRPT 161118C00024000 C 11/18/16 24.0 8.40 10.80
SRPT 161118C00025000 C 11/18/16 25.0 8.60 9.50
SRPT 161118C00026000 C 11/18/16 26.0 8.20 9.30
SRPT 161118C00027000 C 11/18/16 27.0 7.30 8.60
SRPT 161118C00028000 C 11/18/16 28.0 7.50 8.40
SRPT 161118C00029000 C 11/18/16 29.0 5.80 8.80
SRPT 161118C00030000 C 11/18/16 30.0 6.80 7.30
SRPT 161118C00031000 C 11/18/16 31.0 5.10 8.00
SRPT 161118C00032000 C 11/18/16 32.0 4.70 7.60
SRPT 161118C00033000 C 11/18/16 33.0 4.40 7.30
SRPT 161118C00034000 C 11/18/16 34.0 4.30 7.00
SRPT 161118C00035000 C 11/18/16 35.0 5.00 5.40
SRPT 161118C00036000 C 11/18/16 36.0 3.90 5.40
SRPT 161118C00037000 C 11/18/16 37.0 3.10 5.00
SRPT 161118C00038000 C 11/18/16 38.0 2.85 6.20
SRPT 161118C00039000 C 11/18/16 39.0 2.65 6.00
SRPT 161118C00040000 C 11/18/16 40.0 3.50 3.90
SRPT 161118C00041000 C 11/18/16 41.0 2.45 4.00
SRPT 161118P00001000 P 11/18/16 1.0 0.00 0.10
SRPT 161118P00002000 P 11/18/16 2.0 0.00 0.15
SRPT 161118P00003000 P 11/18/16 3.0 0.10 0.20
SRPT 161118P00004000 P 11/18/16 4.0 0.00 0.70
SRPT 161118P00005000 P 11/18/16 5.0 0.20 0.50
SRPT 161118P00006000 P 11/18/16 6.0 0.50 0.80
SRPT 161118P00007000 P 11/18/16 7.0 0.15 1.00
SRPT 161118P00008000 P 11/18/16 8.0 0.95 1.05
SRPT 161118P00009000 P 11/18/16 9.0 0.35 1.50
SRPT 161118P00010000 P 11/18/16 10.0 1.40 1.75
SRPT 161118P00011000 P 11/18/16 11.0 0.80 2.65
SRPT 161118P00012000 P 11/18/16 12.0 1.95 2.80
SRPT 161118P00013000 P 11/18/16 13.0 2.50 2.75
SRPT 161118P00014000 P 11/18/16 14.0 1.25 5.10
SRPT 161118P00015000 P 11/18/16 15.0 3.00 3.60
SRPT 161118P00016000 P 11/18/16 16.0 2.75 4.90
SRPT 161118P00017000 P 11/18/16 17.0 3.20 4.90
SRPT 161118P00018000 P 11/18/16 18.0 4.40 5.00
SRPT 161118P00019000 P 11/18/16 19.0 3.80 6.20
SRPT 161118P00020000 P 11/18/16 20.0 5.30 6.00
SRPT 161118P00021000 P 11/18/16 21.0 5.00 7.30
SRPT 161118P00022000 P 11/18/16 22.0 6.20 7.20
SRPT 161118P00023000 P 11/18/16 23.0 6.00 8.20
SRPT 161118P00024000 P 11/18/16 24.0 6.50 8.50
SRPT 161118P00025000 P 11/18/16 25.0 7.00 9.20
SRPT 161118P00026000 P 11/18/16 26.0 8.30 10.00
SRPT 161118P00027000 P 11/18/16 27.0 8.10 10.60
SRPT 161118P00028000 P 11/18/16 28.0 8.40 11.20
SRPT 161118P00029000 P 11/18/16 29.0 9.20 11.90
SRPT 161118P00030000 P 11/18/16 30.0 10.00 12.30
SRPT 161118P00031000 P 11/18/16 31.0 10.10 13.10
SRPT 161118P00032000 P 11/18/16 32.0 10.70 13.80
SRPT 161118P00033000 P 11/18/16 33.0 11.50 14.50
SRPT 161118P00034000 P 11/18/16 34.0 12.10 15.20
SRPT 161118P00035000 P 11/18/16 35.0 13.00 15.90
SRPT 161118P00036000 P 11/18/16 36.0 13.50 16.50
SRPT 161118P00037000 P 11/18/16 37.0 14.30 17.30
SRPT 161118P00038000 P 11/18/16 38.0 15.10 18.00
SRPT 161118P00039000 P 11/18/16 39.0 15.90 18.70
SRPT 161118P00040000 P 11/18/16 40.0 17.40 18.00
SRPT 161118P00041000 P 11/18/16 41.0 17.60 20.20
SRPT 170120C00001000 C 01/20/17 1.0 23.10 27.00
SRPT 170120C00002000 C 01/20/17 2.0 22.20 26.00
SRPT 170120C00003000 C 01/20/17 3.0 21.20 25.00
SRPT 170120C00004000 C 01/20/17 4.0 21.40 23.00
SRPT 170120C00005000 C 01/20/17 5.0 19.80 23.10
SRPT 170120C00006000 C 01/20/17 6.0 19.80 21.40
SRPT 170120C00007000 C 01/20/17 7.0 18.80 20.60
SRPT 170120C00008000 C 01/20/17 8.0 18.50 19.90
SRPT 170120C00009000 C 01/20/17 9.0 17.80 19.20
SRPT 170120C00010000 C 01/20/17 10.0 17.10 18.60
SRPT 170120C00011000 C 01/20/17 11.0 16.50 17.90
SRPT 170120C00012000 C 01/20/17 12.0 15.90 17.40
SRPT 170120C00013000 C 01/20/17 13.0 14.90 16.80
SRPT 170120C00014000 C 01/20/17 14.0 14.70 16.10
SRPT 170120C00015000 C 01/20/17 15.0 14.20 15.50
SRPT 170120C00016000 C 01/20/17 16.0 13.40 15.00
SRPT 170120C00017000 C 01/20/17 17.0 12.10 16.00
SRPT 170120C00018000 C 01/20/17 18.0 11.50 15.40
SRPT 170120C00019000 C 01/20/17 19.0 10.90 14.70
SRPT 170120C00020000 C 01/20/17 20.0 12.00 12.50
SRPT 170120C00021000 C 01/20/17 21.0 10.20 12.50
SRPT 170120C00022000 C 01/20/17 22.0 10.60 12.00
SRPT 170120C00023000 C 01/20/17 23.0 9.50 13.00
SRPT 170120C00024000 C 01/20/17 24.0 8.80 12.40
SRPT 170120C00025000 C 01/20/17 25.0 9.60 10.70
SRPT 170120C00026000 C 01/20/17 26.0 8.80 10.40
SRPT 170120C00027000 C 01/20/17 27.0 7.60 11.00
SRPT 170120C00028000 C 01/20/17 28.0 8.10 10.90
SRPT 170120C00029000 C 01/20/17 29.0 6.70 10.10
SRPT 170120C00030000 C 01/20/17 30.0 7.70 8.70
SRPT 170120C00031000 C 01/20/17 31.0 7.00 8.20
SRPT 170120C00032000 C 01/20/17 32.0 6.60 7.80
SRPT 170120C00033000 C 01/20/17 33.0 6.20 7.50
SRPT 170120C00034000 C 01/20/17 34.0 6.10 7.20
SRPT 170120C00035000 C 01/20/17 35.0 6.00 6.40
SRPT 170120C00036000 C 01/20/17 36.0 4.10 8.00
SRPT 170120C00037000 C 01/20/17 37.0 4.00 7.40
SRPT 170120C00038000 C 01/20/17 38.0 3.50 7.30
SRPT 170120C00039000 C 01/20/17 39.0 3.30 7.10
SRPT 170120C00040000 C 01/20/17 40.0 4.30 5.20
SRPT 170120C00041000 C 01/20/17 41.0 2.85 5.10
SRPT 170120C00045000 C 01/20/17 45.0 2.70 3.90
SRPT 170120C00050000 C 01/20/17 50.0 2.25 2.55
SRPT 170120C00055000 C 01/20/17 55.0 1.10 2.40
SRPT 170120C00060000 C 01/20/17 60.0 1.10 1.25
SRPT 170120P00001000 P 01/20/17 1.0 0.00 0.50
SRPT 170120P00002000 P 01/20/17 2.0 0.00 0.50
SRPT 170120P00003000 P 01/20/17 3.0 0.15 0.25
SRPT 170120P00004000 P 01/20/17 4.0 0.10 0.55
SRPT 170120P00005000 P 01/20/17 5.0 0.25 1.55
SRPT 170120P00006000 P 01/20/17 6.0 0.45 1.05
SRPT 170120P00007000 P 01/20/17 7.0 0.70 1.35
SRPT 170120P00008000 P 01/20/17 8.0 1.05 1.55
SRPT 170120P00009000 P 01/20/17 9.0 1.45 1.65
SRPT 170120P00010000 P 01/20/17 10.0 2.00 2.25
SRPT 170120P00011000 P 01/20/17 11.0 1.95 2.80
SRPT 170120P00012000 P 01/20/17 12.0 2.40 3.10
SRPT 170120P00013000 P 01/20/17 13.0 2.90 3.90
SRPT 170120P00014000 P 01/20/17 14.0 3.20 3.70
SRPT 170120P00015000 P 01/20/17 15.0 3.60 4.30
SRPT 170120P00016000 P 01/20/17 16.0 4.10 5.20
SRPT 170120P00017000 P 01/20/17 17.0 4.40 5.70
SRPT 170120P00018000 P 01/20/17 18.0 5.00 6.20
SRPT 170120P00019000 P 01/20/17 19.0 4.40 7.50
SRPT 170120P00020000 P 01/20/17 20.0 6.10 6.70
SRPT 170120P00021000 P 01/20/17 21.0 6.60 7.80
SRPT 170120P00022000 P 01/20/17 22.0 7.10 8.30
SRPT 170120P00023000 P 01/20/17 23.0 6.70 9.80
SRPT 170120P00024000 P 01/20/17 24.0 7.20 9.30
SRPT 170120P00025000 P 01/20/17 25.0 8.50 9.50
SRPT 170120P00026000 P 01/20/17 26.0 8.70 11.60
SRPT 170120P00027000 P 01/20/17 27.0 10.00 11.70
SRPT 170120P00028000 P 01/20/17 28.0 10.50 12.00
SRPT 170120P00029000 P 01/20/17 29.0 11.00 12.60
SRPT 170120P00030000 P 01/20/17 30.0 12.10 12.50
SRPT 170120P00031000 P 01/20/17 31.0 12.30 13.90
SRPT 170120P00032000 P 01/20/17 32.0 12.90 14.50
SRPT 170120P00033000 P 01/20/17 33.0 13.60 15.20
SRPT 170120P00034000 P 01/20/17 34.0 13.10 16.80
SRPT 170120P00035000 P 01/20/17 35.0 15.00 17.50
SRPT 170120P00036000 P 01/20/17 36.0 14.90 18.20
SRPT 170120P00037000 P 01/20/17 37.0 15.50 18.90
SRPT 170120P00038000 P 01/20/17 38.0 16.30 19.60
SRPT 170120P00039000 P 01/20/17 39.0 16.70 20.30
SRPT 170120P00040000 P 01/20/17 40.0 18.40 19.30
SRPT 170120P00041000 P 01/20/17 41.0 18.30 21.70
SRPT 170120P00045000 P 01/20/17 45.0 21.20 24.70
SRPT 170120P00050000 P 01/20/17 50.0 26.10 28.70
SRPT 170120P00055000 P 01/20/17 55.0 29.50 32.40
SRPT 170120P00060000 P 01/20/17 60.0 34.10 37.20
SRPT 170217C00001000 C 02/17/17 1.0 22.90 27.20
SRPT 170217C00002000 C 02/17/17 2.0 22.00 26.20
SRPT 170217C00003000 C 02/17/17 3.0 21.10 25.40
SRPT 170217C00004000 C 02/17/17 4.0 20.30 24.40
SRPT 170217C00005000 C 02/17/17 5.0 19.50 23.60
SRPT 170217C00006000 C 02/17/17 6.0 18.70 22.60
SRPT 170217C00007000 C 02/17/17 7.0 18.10 22.00
SRPT 170217C00008000 C 02/17/17 8.0 17.50 21.20
SRPT 170217C00009000 C 02/17/17 9.0 16.70 20.60
SRPT 170217C00010000 C 02/17/17 10.0 16.10 19.80
SRPT 170217C00011000 C 02/17/17 11.0 15.50 19.20
SRPT 170217C00012000 C 02/17/17 12.0 14.90 18.70
SRPT 170217C00013000 C 02/17/17 13.0 14.30 18.20
SRPT 170217C00014000 C 02/17/17 14.0 13.70 17.60
SRPT 170217C00015000 C 02/17/17 15.0 13.10 17.20
SRPT 170217C00016000 C 02/17/17 16.0 12.70 16.80
SRPT 170217C00017000 C 02/17/17 17.0 12.10 16.20
SRPT 170217C00018000 C 02/17/17 18.0 11.50 15.60
SRPT 170217C00019000 C 02/17/17 19.0 11.10 15.20
SRPT 170217C00020000 C 02/17/17 20.0 10.90 14.60
SRPT 170217C00021000 C 02/17/17 21.0 10.10 14.30
SRPT 170217C00022000 C 02/17/17 22.0 9.70 13.80
SRPT 170217C00023000 C 02/17/17 23.0 9.30 13.40
SRPT 170217C00024000 C 02/17/17 24.0 9.10 12.70
SRPT 170217C00025000 C 02/17/17 25.0 8.70 12.40
SRPT 170217C00026000 C 02/17/17 26.0 8.90 10.90
SRPT 170217C00027000 C 02/17/17 27.0 7.90 11.80
SRPT 170217C00028000 C 02/17/17 28.0 7.50 11.50
SRPT 170217C00029000 C 02/17/17 29.0 6.90 10.50
SRPT 170217C00030000 C 02/17/17 30.0 6.80 10.70
SRPT 170217C00031000 C 02/17/17 31.0 6.40 10.20
SRPT 170217C00032000 C 02/17/17 32.0 6.00 10.00
SRPT 170217C00033000 C 02/17/17 33.0 5.70 9.80
SRPT 170217C00034000 C 02/17/17 34.0 5.10 8.90
SRPT 170217C00035000 C 02/17/17 35.0 5.10 8.60
SRPT 170217C00036000 C 02/17/17 36.0 4.80 8.80
SRPT 170217C00037000 C 02/17/17 37.0 4.40 8.50
SRPT 170217C00038000 C 02/17/17 38.0 4.20 8.10
SRPT 170217C00039000 C 02/17/17 39.0 3.90 7.70
SRPT 170217C00040000 C 02/17/17 40.0 3.70 7.10
SRPT 170217C00041000 C 02/17/17 41.0 3.40 6.90
SRPT 170217P00001000 P 02/17/17 1.0 0.00 0.50
SRPT 170217P00002000 P 02/17/17 2.0 0.00 0.50
SRPT 170217P00003000 P 02/17/17 3.0 0.10 0.30
SRPT 170217P00004000 P 02/17/17 4.0 0.00 4.60
SRPT 170217P00005000 P 02/17/17 5.0 0.05 4.60
SRPT 170217P00006000 P 02/17/17 6.0 0.05 2.00
SRPT 170217P00007000 P 02/17/17 7.0 0.20 4.60
SRPT 170217P00008000 P 02/17/17 8.0 0.90 4.50
SRPT 170217P00009000 P 02/17/17 9.0 0.45 4.80
SRPT 170217P00010000 P 02/17/17 10.0 2.10 2.50
SRPT 170217P00011000 P 02/17/17 11.0 1.15 3.90
SRPT 170217P00012000 P 02/17/17 12.0 1.95 3.30
SRPT 170217P00013000 P 02/17/17 13.0 1.95 4.70
SRPT 170217P00014000 P 02/17/17 14.0 2.40 5.20
SRPT 170217P00015000 P 02/17/17 15.0 2.85 5.80
SRPT 170217P00016000 P 02/17/17 16.0 2.85 7.20
SRPT 170217P00017000 P 02/17/17 17.0 3.50 6.80
SRPT 170217P00018000 P 02/17/17 18.0 4.40 7.90
SRPT 170217P00019000 P 02/17/17 19.0 4.40 7.90
SRPT 170217P00020000 P 02/17/17 20.0 6.50 8.50
SRPT 170217P00021000 P 02/17/17 21.0 5.40 9.00
SRPT 170217P00022000 P 02/17/17 22.0 5.90 9.50
SRPT 170217P00023000 P 02/17/17 23.0 6.70 10.60
SRPT 170217P00024000 P 02/17/17 24.0 7.10 11.10
SRPT 170217P00025000 P 02/17/17 25.0 7.90 11.20
SRPT 170217P00026000 P 02/17/17 26.0 8.50 11.80
SRPT 170217P00027000 P 02/17/17 27.0 9.10 12.50
SRPT 170217P00028000 P 02/17/17 28.0 9.70 13.20
SRPT 170217P00029000 P 02/17/17 29.0 10.50 14.40
SRPT 170217P00030000 P 02/17/17 30.0 10.90 14.40
SRPT 170217P00031000 P 02/17/17 31.0 11.70 15.40
SRPT 170217P00032000 P 02/17/17 32.0 12.30 16.10
SRPT 170217P00033000 P 02/17/17 33.0 12.90 16.40
SRPT 170217P00034000 P 02/17/17 34.0 13.50 17.40
SRPT 170217P00035000 P 02/17/17 35.0 14.10 17.80
SRPT 170217P00036000 P 02/17/17 36.0 15.10 18.40
SRPT 170217P00037000 P 02/17/17 37.0 15.70 19.10
SRPT 170217P00038000 P 02/17/17 38.0 16.50 19.80
SRPT 170217P00039000 P 02/17/17 39.0 17.20 20.60
SRPT 170217P00040000 P 02/17/17 40.0 17.90 21.30
SRPT 170217P00041000 P 02/17/17 41.0 18.60 22.00
SRPT 180119C00003000 C 01/19/18 3.0 21.40 25.00
SRPT 180119C00005000 C 01/19/18 5.0 19.70 23.20
SRPT 180119C00008000 C 01/19/18 8.0 17.20 21.20
SRPT 180119C00010000 C 01/19/18 10.0 16.30 19.30
SRPT 180119C00013000 C 01/19/18 13.0 14.80 18.40
SRPT 180119C00015000 C 01/19/18 15.0 13.90 16.60
SRPT 180119C00018000 C 01/19/18 18.0 12.70 16.20
SRPT 180119C00020000 C 01/19/18 20.0 11.90 15.60
SRPT 180119C00023000 C 01/19/18 23.0 10.80 14.40
SRPT 180119C00025000 C 01/19/18 25.0 10.20 12.90
SRPT 180119C00028000 C 01/19/18 28.0 9.30 13.00
SRPT 180119C00030000 C 01/19/18 30.0 8.50 11.00
SRPT 180119C00033000 C 01/19/18 33.0 7.80 11.40
SRPT 180119C00035000 C 01/19/18 35.0 7.00 10.80
SRPT 180119C00037000 C 01/19/18 37.0 6.50 10.40
SRPT 180119C00040000 C 01/19/18 40.0 6.80 7.80
SRPT 180119C00042000 C 01/19/18 42.0 5.10 9.30
SRPT 180119C00045000 C 01/19/18 45.0 4.60 8.50
SRPT 180119C00047000 C 01/19/18 47.0 4.40 7.80
SRPT 180119C00050000 C 01/19/18 50.0 3.70 7.50
SRPT 180119C00055000 C 01/19/18 55.0 4.00 4.60
SRPT 180119P00003000 P 01/19/18 3.0 0.35 0.75
SRPT 180119P00005000 P 01/19/18 5.0 0.65 0.95
SRPT 180119P00008000 P 01/19/18 8.0 1.70 2.00
SRPT 180119P00010000 P 01/19/18 10.0 2.30 3.00
SRPT 180119P00013000 P 01/19/18 13.0 4.00 4.40
SRPT 180119P00015000 P 01/19/18 15.0 4.60 5.30
SRPT 180119P00018000 P 01/19/18 18.0 5.10 7.20
SRPT 180119P00020000 P 01/19/18 20.0 8.00 9.10
SRPT 180119P00023000 P 01/19/18 23.0 7.90 11.80
SRPT 180119P00025000 P 01/19/18 25.0 9.40 11.40
SRPT 180119P00028000 P 01/19/18 28.0 11.50 15.20
SRPT 180119P00030000 P 01/19/18 30.0 12.80 16.40
SRPT 180119P00033000 P 01/19/18 33.0 15.10 18.40
SRPT 180119P00035000 P 01/19/18 35.0 16.40 19.80
SRPT 180119P00037000 P 01/19/18 37.0 17.80 21.40
SRPT 180119P00040000 P 01/19/18 40.0 20.10 23.60
SRPT 180119P00042000 P 01/19/18 42.0 21.60 25.00
SRPT 180119P00045000 P 01/19/18 45.0 24.00 27.40
SRPT 180119P00047000 P 01/19/18 47.0 25.50 29.00
SRPT 180119P00050000 P 01/19/18 50.0 27.90 31.40
SRPT 180119P00055000 P 01/19/18 55.0 32.10 35.40

OPRA data is delayed 15 minutes.