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 (2017-06-09)Premium Content

Sarepta Therapeutics Inc New (SRPT)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRPT 170825C00020000 C 08/25/17 20.0 15.85 17.50
SRPT 170825C00025000 C 08/25/17 25.0 10.95 13.40
SRPT 170825C00026500 C 08/25/17 26.5 8.10 12.60
SRPT 170825C00027000 C 08/25/17 27.0 8.35 12.15
SRPT 170825C00028000 C 08/25/17 28.0 7.20 11.15
SRPT 170825C00028500 C 08/25/17 28.5 6.70 10.60
SRPT 170825C00029000 C 08/25/17 29.0 6.90 10.15
SRPT 170825C00029500 C 08/25/17 29.5 6.80 9.20
SRPT 170825C00030000 C 08/25/17 30.0 6.25 7.25
SRPT 170825C00030500 C 08/25/17 30.5 5.75 7.40
SRPT 170825C00031000 C 08/25/17 31.0 5.30 6.25
SRPT 170825C00031500 C 08/25/17 31.5 4.80 6.25
SRPT 170825C00032000 C 08/25/17 32.0 4.30 6.10
SRPT 170825C00032500 C 08/25/17 32.5 3.85 4.80
SRPT 170825C00033000 C 08/25/17 33.0 3.40 4.30
SRPT 170825C00033500 C 08/25/17 33.5 2.90 3.95
SRPT 170825C00034000 C 08/25/17 34.0 2.63 3.70
SRPT 170825C00034500 C 08/25/17 34.5 2.02 2.93
SRPT 170825C00035000 C 08/25/17 35.0 1.83 2.89
SRPT 170825C00035500 C 08/25/17 35.5 1.37 2.11
SRPT 170825C00036000 C 08/25/17 36.0 1.04 1.81
SRPT 170825C00036500 C 08/25/17 36.5 0.81 1.45
SRPT 170825C00037000 C 08/25/17 37.0 0.70 0.90
SRPT 170825C00037500 C 08/25/17 37.5 0.40 0.98
SRPT 170825C00038000 C 08/25/17 38.0 0.26 0.60
SRPT 170825C00038500 C 08/25/17 38.5 0.14 0.40
SRPT 170825C00039000 C 08/25/17 39.0 0.13 0.49
SRPT 170825C00039500 C 08/25/17 39.5 0.05 0.41
SRPT 170825C00040000 C 08/25/17 40.0 0.05 0.24
SRPT 170825C00040500 C 08/25/17 40.5 0.05 0.28
SRPT 170825C00041000 C 08/25/17 41.0 0.00 0.44
SRPT 170825C00041500 C 08/25/17 41.5 0.00 0.32
SRPT 170825C00042000 C 08/25/17 42.0 0.00 0.32
SRPT 170825C00042500 C 08/25/17 42.5 0.00 0.35
SRPT 170825C00043000 C 08/25/17 43.0 0.00 0.12
SRPT 170825C00043500 C 08/25/17 43.5 0.00 0.37
SRPT 170825C00044000 C 08/25/17 44.0 0.00 0.32
SRPT 170825C00044500 C 08/25/17 44.5 0.00 0.37
SRPT 170825C00045000 C 08/25/17 45.0 0.00 0.21
SRPT 170825C00046000 C 08/25/17 46.0 0.00 0.34
SRPT 170825C00047000 C 08/25/17 47.0 0.00 0.29
SRPT 170825C00048000 C 08/25/17 48.0 0.00 0.35
SRPT 170825C00049000 C 08/25/17 49.0 0.00 0.32
SRPT 170825C00050000 C 08/25/17 50.0 0.00 0.33
SRPT 170825C00055000 C 08/25/17 55.0 0.00 0.36
SRPT 170825P00020000 P 08/25/17 20.0 0.00 0.37
SRPT 170825P00025000 P 08/25/17 25.0 0.00 0.10
SRPT 170825P00026500 P 08/25/17 26.5 0.00 0.36
SRPT 170825P00027000 P 08/25/17 27.0 0.00 0.36
SRPT 170825P00028000 P 08/25/17 28.0 0.00 0.30
SRPT 170825P00028500 P 08/25/17 28.5 0.00 0.34
SRPT 170825P00029000 P 08/25/17 29.0 0.00 0.35
SRPT 170825P00029500 P 08/25/17 29.5 0.00 0.40
SRPT 170825P00030000 P 08/25/17 30.0 0.00 0.17
SRPT 170825P00030500 P 08/25/17 30.5 0.00 0.21
SRPT 170825P00031000 P 08/25/17 31.0 0.00 0.32
SRPT 170825P00031500 P 08/25/17 31.5 0.00 0.34
SRPT 170825P00032000 P 08/25/17 32.0 0.00 0.21
SRPT 170825P00032500 P 08/25/17 32.5 0.00 0.26
SRPT 170825P00033000 P 08/25/17 33.0 0.00 0.35
SRPT 170825P00033500 P 08/25/17 33.5 0.00 0.38
SRPT 170825P00034000 P 08/25/17 34.0 0.05 0.35
SRPT 170825P00034500 P 08/25/17 34.5 0.07 0.44
SRPT 170825P00035000 P 08/25/17 35.0 0.14 0.59
SRPT 170825P00035500 P 08/25/17 35.5 0.23 0.75
SRPT 170825P00036000 P 08/25/17 36.0 0.30 0.80
SRPT 170825P00036500 P 08/25/17 36.5 0.54 1.15
SRPT 170825P00037000 P 08/25/17 37.0 0.75 1.35
SRPT 170825P00037500 P 08/25/17 37.5 1.06 1.69
SRPT 170825P00038000 P 08/25/17 38.0 1.33 2.07
SRPT 170825P00038500 P 08/25/17 38.5 1.68 2.55
SRPT 170825P00039000 P 08/25/17 39.0 2.18 2.75
SRPT 170825P00039500 P 08/25/17 39.5 2.57 3.25
SRPT 170825P00040000 P 08/25/17 40.0 3.05 3.65
SRPT 170825P00040500 P 08/25/17 40.5 3.50 4.30
SRPT 170825P00041000 P 08/25/17 41.0 4.00 4.60
SRPT 170825P00041500 P 08/25/17 41.5 4.40 5.95
SRPT 170825P00042000 P 08/25/17 42.0 4.90 6.05
SRPT 170825P00042500 P 08/25/17 42.5 5.45 6.95
SRPT 170825P00043000 P 08/25/17 43.0 5.95 6.65
SRPT 170825P00043500 P 08/25/17 43.5 6.45 7.90
SRPT 170825P00044000 P 08/25/17 44.0 6.90 9.15
SRPT 170825P00044500 P 08/25/17 44.5 6.25 10.20
SRPT 170825P00045000 P 08/25/17 45.0 7.90 8.95
SRPT 170825P00046000 P 08/25/17 46.0 7.90 11.55
SRPT 170825P00047000 P 08/25/17 47.0 8.95 12.10
SRPT 170825P00048000 P 08/25/17 48.0 9.70 12.95
SRPT 170825P00049000 P 08/25/17 49.0 11.20 14.10
SRPT 170825P00050000 P 08/25/17 50.0 12.70 14.10
SRPT 170825P00055000 P 08/25/17 55.0 17.40 19.10
SRPT 170901C00020000 C 09/01/17 20.0 15.90 17.75
SRPT 170901C00025000 C 09/01/17 25.0 10.90 13.60
SRPT 170901C00026500 C 09/01/17 26.5 8.35 12.60
SRPT 170901C00027500 C 09/01/17 27.5 7.30 11.60
SRPT 170901C00028000 C 09/01/17 28.0 6.85 11.20
SRPT 170901C00028500 C 09/01/17 28.5 6.75 10.55
SRPT 170901C00029000 C 09/01/17 29.0 6.00 10.20
SRPT 170901C00029500 C 09/01/17 29.5 6.75 9.60
SRPT 170901C00030000 C 09/01/17 30.0 6.35 7.90
SRPT 170901C00030500 C 09/01/17 30.5 5.90 6.95
SRPT 170901C00031000 C 09/01/17 31.0 4.75 6.45
SRPT 170901C00031500 C 09/01/17 31.5 4.95 5.95
SRPT 170901C00032000 C 09/01/17 32.0 4.55 5.75
SRPT 170901C00032500 C 09/01/17 32.5 4.10 5.20
SRPT 170901C00033000 C 09/01/17 33.0 3.65 5.30
SRPT 170901C00033500 C 09/01/17 33.5 3.30 4.10
SRPT 170901C00034000 C 09/01/17 34.0 2.79 3.90
SRPT 170901C00034500 C 09/01/17 34.5 2.54 3.30
SRPT 170901C00035000 C 09/01/17 35.0 2.16 2.99
SRPT 170901C00035500 C 09/01/17 35.5 1.65 2.60
SRPT 170901C00036000 C 09/01/17 36.0 1.52 2.23
SRPT 170901C00036500 C 09/01/17 36.5 1.25 2.02
SRPT 170901C00037000 C 09/01/17 37.0 0.98 1.50
SRPT 170901C00037500 C 09/01/17 37.5 0.77 1.53
SRPT 170901C00038000 C 09/01/17 38.0 0.63 1.29
SRPT 170901C00038500 C 09/01/17 38.5 0.49 1.15
SRPT 170901C00039000 C 09/01/17 39.0 0.37 0.92
SRPT 170901C00039500 C 09/01/17 39.5 0.26 1.05
SRPT 170901C00040000 C 09/01/17 40.0 0.24 0.65
SRPT 170901C00040500 C 09/01/17 40.5 0.15 0.88
SRPT 170901C00041000 C 09/01/17 41.0 0.06 0.63
SRPT 170901C00041500 C 09/01/17 41.5 0.02 0.48
SRPT 170901C00042000 C 09/01/17 42.0 0.00 0.66
SRPT 170901C00043000 C 09/01/17 43.0 0.00 0.30
SRPT 170901C00044000 C 09/01/17 44.0 0.00 0.31
SRPT 170901C00045000 C 09/01/17 45.0 0.00 0.41
SRPT 170901C00046000 C 09/01/17 46.0 0.00 0.40
SRPT 170901C00047000 C 09/01/17 47.0 0.00 0.36
SRPT 170901C00048000 C 09/01/17 48.0 0.00 0.35
SRPT 170901C00049000 C 09/01/17 49.0 0.00 0.37
SRPT 170901C00050000 C 09/01/17 50.0 0.00 0.33
SRPT 170901C00055000 C 09/01/17 55.0 0.00 0.35
SRPT 170901P00020000 P 09/01/17 20.0 0.00 0.30
SRPT 170901P00025000 P 09/01/17 25.0 0.00 0.35
SRPT 170901P00026500 P 09/01/17 26.5 0.00 0.30
SRPT 170901P00027500 P 09/01/17 27.5 0.00 0.36
SRPT 170901P00028000 P 09/01/17 28.0 0.00 0.33
SRPT 170901P00028500 P 09/01/17 28.5 0.00 0.36
SRPT 170901P00029000 P 09/01/17 29.0 0.00 0.33
SRPT 170901P00029500 P 09/01/17 29.5 0.00 0.45
SRPT 170901P00030000 P 09/01/17 30.0 0.05 0.38
SRPT 170901P00030500 P 09/01/17 30.5 0.04 0.37
SRPT 170901P00031000 P 09/01/17 31.0 0.05 0.34
SRPT 170901P00031500 P 09/01/17 31.5 0.05 0.39
SRPT 170901P00032000 P 09/01/17 32.0 0.05 0.44
SRPT 170901P00032500 P 09/01/17 32.5 0.10 0.73
SRPT 170901P00033000 P 09/01/17 33.0 0.14 0.58
SRPT 170901P00033500 P 09/01/17 33.5 0.18 0.87
SRPT 170901P00034000 P 09/01/17 34.0 0.24 0.98
SRPT 170901P00034500 P 09/01/17 34.5 0.36 0.89
SRPT 170901P00035000 P 09/01/17 35.0 0.42 1.08
SRPT 170901P00035500 P 09/01/17 35.5 0.67 1.19
SRPT 170901P00036000 P 09/01/17 36.0 0.77 1.41
SRPT 170901P00036500 P 09/01/17 36.5 0.90 1.76
SRPT 170901P00037000 P 09/01/17 37.0 1.23 1.91
SRPT 170901P00037500 P 09/01/17 37.5 1.51 2.23
SRPT 170901P00038000 P 09/01/17 38.0 1.77 2.55
SRPT 170901P00038500 P 09/01/17 38.5 2.11 2.85
SRPT 170901P00039000 P 09/01/17 39.0 2.52 3.20
SRPT 170901P00039500 P 09/01/17 39.5 2.91 3.75
SRPT 170901P00040000 P 09/01/17 40.0 3.30 4.05
SRPT 170901P00040500 P 09/01/17 40.5 3.75 4.45
SRPT 170901P00041000 P 09/01/17 41.0 4.15 4.95
SRPT 170901P00041500 P 09/01/17 41.5 4.60 5.40
SRPT 170901P00042000 P 09/01/17 42.0 5.10 6.50
SRPT 170901P00043000 P 09/01/17 43.0 6.05 7.10
SRPT 170901P00044000 P 09/01/17 44.0 7.00 7.80
SRPT 170901P00045000 P 09/01/17 45.0 7.35 8.75
SRPT 170901P00046000 P 09/01/17 46.0 7.25 11.75
SRPT 170901P00047000 P 09/01/17 47.0 9.45 10.75
SRPT 170901P00048000 P 09/01/17 48.0 9.20 13.55
SRPT 170901P00049000 P 09/01/17 49.0 10.20 14.60
SRPT 170901P00050000 P 09/01/17 50.0 11.70 15.60
SRPT 170901P00055000 P 09/01/17 55.0 17.45 19.05
SRPT 170908C00020000 C 09/08/17 20.0 15.90 17.80
SRPT 170908C00025000 C 09/08/17 25.0 10.15 14.15
SRPT 170908C00030000 C 09/08/17 30.0 6.40 7.45
SRPT 170908C00031000 C 09/08/17 31.0 5.50 6.70
SRPT 170908C00031500 C 09/08/17 31.5 5.05 6.65
SRPT 170908C00032000 C 09/08/17 32.0 4.50 5.75
SRPT 170908C00032500 C 09/08/17 32.5 4.30 6.00
SRPT 170908C00033000 C 09/08/17 33.0 3.85 4.75
SRPT 170908C00033500 C 09/08/17 33.5 3.45 4.75
SRPT 170908C00034000 C 09/08/17 34.0 3.05 4.05
SRPT 170908C00035000 C 09/08/17 35.0 2.43 3.15
SRPT 170908C00036000 C 09/08/17 36.0 1.75 2.53
SRPT 170908C00036500 C 09/08/17 36.5 1.58 2.31
SRPT 170908C00037000 C 09/08/17 37.0 1.34 2.00
SRPT 170908C00037500 C 09/08/17 37.5 1.07 1.82
SRPT 170908C00038000 C 09/08/17 38.0 0.92 1.67
SRPT 170908C00038500 C 09/08/17 38.5 0.79 1.43
SRPT 170908C00039000 C 09/08/17 39.0 0.66 1.28
SRPT 170908C00039500 C 09/08/17 39.5 0.51 1.10
SRPT 170908C00040000 C 09/08/17 40.0 0.42 0.93
SRPT 170908C00040500 C 09/08/17 40.5 0.32 0.90
SRPT 170908C00041000 C 09/08/17 41.0 0.25 0.72
SRPT 170908C00041500 C 09/08/17 41.5 0.23 0.73
SRPT 170908C00042000 C 09/08/17 42.0 0.16 0.56
SRPT 170908C00042500 C 09/08/17 42.5 0.14 0.53
SRPT 170908C00043000 C 09/08/17 43.0 0.08 0.46
SRPT 170908C00043500 C 09/08/17 43.5 0.09 0.47
SRPT 170908C00044000 C 09/08/17 44.0 0.09 0.40
SRPT 170908C00044500 C 09/08/17 44.5 0.04 0.38
SRPT 170908C00045000 C 09/08/17 45.0 0.06 0.37
SRPT 170908C00045500 C 09/08/17 45.5 0.04 0.29
SRPT 170908C00046000 C 09/08/17 46.0 0.00 0.32
SRPT 170908C00046500 C 09/08/17 46.5 0.00 0.33
SRPT 170908C00047000 C 09/08/17 47.0 0.00 0.31
SRPT 170908C00047500 C 09/08/17 47.5 0.00 0.37
SRPT 170908C00048000 C 09/08/17 48.0 0.00 0.36
SRPT 170908C00048500 C 09/08/17 48.5 0.00 0.33
SRPT 170908C00049000 C 09/08/17 49.0 0.00 0.38
SRPT 170908C00049500 C 09/08/17 49.5 0.00 0.31
SRPT 170908C00050000 C 09/08/17 50.0 0.00 0.38
SRPT 170908C00055000 C 09/08/17 55.0 0.00 0.32
SRPT 170908P00020000 P 09/08/17 20.0 0.00 0.38
SRPT 170908P00025000 P 09/08/17 25.0 0.00 0.60
SRPT 170908P00030000 P 09/08/17 30.0 0.10 0.30
SRPT 170908P00031000 P 09/08/17 31.0 0.05 0.35
SRPT 170908P00031500 P 09/08/17 31.5 0.09 0.50
SRPT 170908P00032000 P 09/08/17 32.0 0.19 0.54
SRPT 170908P00032500 P 09/08/17 32.5 0.21 0.62
SRPT 170908P00033000 P 09/08/17 33.0 0.26 0.77
SRPT 170908P00033500 P 09/08/17 33.5 0.28 0.87
SRPT 170908P00034000 P 09/08/17 34.0 0.43 0.95
SRPT 170908P00035000 P 09/08/17 35.0 0.72 1.24
SRPT 170908P00036000 P 09/08/17 36.0 1.10 1.68
SRPT 170908P00036500 P 09/08/17 36.5 1.31 2.00
SRPT 170908P00037000 P 09/08/17 37.0 1.54 2.21
SRPT 170908P00037500 P 09/08/17 37.5 1.79 2.55
SRPT 170908P00038000 P 09/08/17 38.0 2.03 2.89
SRPT 170908P00038500 P 09/08/17 38.5 2.44 3.10
SRPT 170908P00039000 P 09/08/17 39.0 2.75 3.50
SRPT 170908P00039500 P 09/08/17 39.5 3.15 3.80
SRPT 170908P00040000 P 09/08/17 40.0 3.50 4.50
SRPT 170908P00040500 P 09/08/17 40.5 4.00 4.70
SRPT 170908P00041000 P 09/08/17 41.0 4.40 5.25
SRPT 170908P00041500 P 09/08/17 41.5 4.75 6.05
SRPT 170908P00042000 P 09/08/17 42.0 5.20 6.35
SRPT 170908P00042500 P 09/08/17 42.5 5.55 7.40
SRPT 170908P00043000 P 09/08/17 43.0 6.10 7.30
SRPT 170908P00043500 P 09/08/17 43.5 6.65 7.40
SRPT 170908P00044000 P 09/08/17 44.0 7.10 8.10
SRPT 170908P00044500 P 09/08/17 44.5 7.55 8.85
SRPT 170908P00045000 P 09/08/17 45.0 6.90 10.45
SRPT 170908P00045500 P 09/08/17 45.5 7.80 11.00
SRPT 170908P00046000 P 09/08/17 46.0 8.00 11.60
SRPT 170908P00046500 P 09/08/17 46.5 8.10 11.95
SRPT 170908P00047000 P 09/08/17 47.0 8.60 12.00
SRPT 170908P00047500 P 09/08/17 47.5 9.05 13.20
SRPT 170908P00048000 P 09/08/17 48.0 9.45 13.80
SRPT 170908P00048500 P 09/08/17 48.5 10.00 14.20
SRPT 170908P00049000 P 09/08/17 49.0 10.15 14.70
SRPT 170908P00049500 P 09/08/17 49.5 10.80 15.20
SRPT 170908P00050000 P 09/08/17 50.0 11.60 15.60
SRPT 170908P00055000 P 09/08/17 55.0 17.65 19.15
SRPT 170915C00020000 C 09/15/17 20.0 16.10 17.85
SRPT 170915C00021000 C 09/15/17 21.0 14.20 18.20
SRPT 170915C00022000 C 09/15/17 22.0 13.40 17.20
SRPT 170915C00023000 C 09/15/17 23.0 12.50 16.20
SRPT 170915C00024000 C 09/15/17 24.0 11.55 15.20
SRPT 170915C00025000 C 09/15/17 25.0 11.25 13.65
SRPT 170915C00026000 C 09/15/17 26.0 9.65 13.20
SRPT 170915C00027000 C 09/15/17 27.0 9.15 11.70
SRPT 170915C00028000 C 09/15/17 28.0 7.80 11.15
SRPT 170915C00029000 C 09/15/17 29.0 7.40 9.80
SRPT 170915C00030000 C 09/15/17 30.0 6.60 7.90
SRPT 170915C00031000 C 09/15/17 31.0 5.80 7.50
SRPT 170915C00032000 C 09/15/17 32.0 4.85 5.75
SRPT 170915C00033000 C 09/15/17 33.0 4.05 4.95
SRPT 170915C00034000 C 09/15/17 34.0 3.50 4.10
SRPT 170915C00035000 C 09/15/17 35.0 2.89 3.40
SRPT 170915C00036000 C 09/15/17 36.0 2.20 2.74
SRPT 170915C00037000 C 09/15/17 37.0 1.80 2.28
SRPT 170915C00038000 C 09/15/17 38.0 1.29 1.70
SRPT 170915C00039000 C 09/15/17 39.0 1.03 1.49
SRPT 170915C00040000 C 09/15/17 40.0 0.77 1.10
SRPT 170915C00041000 C 09/15/17 41.0 0.57 0.94
SRPT 170915C00042000 C 09/15/17 42.0 0.41 0.75
SRPT 170915C00043000 C 09/15/17 43.0 0.29 0.62
SRPT 170915C00044000 C 09/15/17 44.0 0.25 0.50
SRPT 170915C00045000 C 09/15/17 45.0 0.18 0.37
SRPT 170915C00046000 C 09/15/17 46.0 0.10 0.42
SRPT 170915C00047000 C 09/15/17 47.0 0.12 0.36
SRPT 170915C00048000 C 09/15/17 48.0 0.09 0.38
SRPT 170915C00049000 C 09/15/17 49.0 0.07 0.33
SRPT 170915C00050000 C 09/15/17 50.0 0.00 0.31
SRPT 170915C00055000 C 09/15/17 55.0 0.00 0.28
SRPT 170915P00020000 P 09/15/17 20.0 0.00 0.28
SRPT 170915P00021000 P 09/15/17 21.0 0.00 0.26
SRPT 170915P00022000 P 09/15/17 22.0 0.00 0.27
SRPT 170915P00023000 P 09/15/17 23.0 0.00 0.24
SRPT 170915P00024000 P 09/15/17 24.0 0.00 0.26
SRPT 170915P00025000 P 09/15/17 25.0 0.00 0.30
SRPT 170915P00026000 P 09/15/17 26.0 0.03 0.21
SRPT 170915P00027000 P 09/15/17 27.0 0.07 0.34
SRPT 170915P00028000 P 09/15/17 28.0 0.04 0.35
SRPT 170915P00029000 P 09/15/17 29.0 0.11 0.30
SRPT 170915P00030000 P 09/15/17 30.0 0.19 0.40
SRPT 170915P00031000 P 09/15/17 31.0 0.31 0.50
SRPT 170915P00032000 P 09/15/17 32.0 0.42 0.67
SRPT 170915P00033000 P 09/15/17 33.0 0.57 0.85
SRPT 170915P00034000 P 09/15/17 34.0 0.80 1.16
SRPT 170915P00035000 P 09/15/17 35.0 1.08 1.46
SRPT 170915P00036000 P 09/15/17 36.0 1.46 1.94
SRPT 170915P00037000 P 09/15/17 37.0 1.96 2.43
SRPT 170915P00038000 P 09/15/17 38.0 2.46 2.98
SRPT 170915P00039000 P 09/15/17 39.0 3.20 3.65
SRPT 170915P00040000 P 09/15/17 40.0 3.90 4.40
SRPT 170915P00041000 P 09/15/17 41.0 4.65 5.25
SRPT 170915P00042000 P 09/15/17 42.0 5.50 6.10
SRPT 170915P00043000 P 09/15/17 43.0 6.35 7.00
SRPT 170915P00044000 P 09/15/17 44.0 7.25 7.90
SRPT 170915P00045000 P 09/15/17 45.0 8.15 9.00
SRPT 170915P00046000 P 09/15/17 46.0 9.15 9.75
SRPT 170915P00047000 P 09/15/17 47.0 9.65 10.95
SRPT 170915P00048000 P 09/15/17 48.0 10.60 13.20
SRPT 170915P00049000 P 09/15/17 49.0 10.80 14.80
SRPT 170915P00050000 P 09/15/17 50.0 13.00 13.75
SRPT 170915P00055000 P 09/15/17 55.0 17.65 19.30
SRPT 170922C00020000 C 09/22/17 20.0 16.05 17.80
SRPT 170922C00025000 C 09/22/17 25.0 10.00 14.20
SRPT 170922C00030000 C 09/22/17 30.0 6.75 8.10
SRPT 170922C00031000 C 09/22/17 31.0 5.90 7.30
SRPT 170922C00031500 C 09/22/17 31.5 5.40 6.75
SRPT 170922C00032000 C 09/22/17 32.0 5.05 6.40
SRPT 170922C00032500 C 09/22/17 32.5 4.65 6.05
SRPT 170922C00033000 C 09/22/17 33.0 4.30 5.40
SRPT 170922C00033500 C 09/22/17 33.5 3.90 5.15
SRPT 170922C00034000 C 09/22/17 34.0 3.60 4.45
SRPT 170922C00034500 C 09/22/17 34.5 3.30 4.10
SRPT 170922C00035000 C 09/22/17 35.0 2.95 3.80
SRPT 170922C00035500 C 09/22/17 35.5 2.69 3.40
SRPT 170922C00036000 C 09/22/17 36.0 2.45 3.20
SRPT 170922C00036500 C 09/22/17 36.5 2.21 2.95
SRPT 170922C00037000 C 09/22/17 37.0 2.00 2.76
SRPT 170922C00037500 C 09/22/17 37.5 1.72 2.54
SRPT 170922C00038000 C 09/22/17 38.0 1.52 2.29
SRPT 170922C00038500 C 09/22/17 38.5 1.39 2.15
SRPT 170922C00039000 C 09/22/17 39.0 1.18 1.97
SRPT 170922C00039500 C 09/22/17 39.5 1.04 1.78
SRPT 170922C00040000 C 09/22/17 40.0 0.90 1.65
SRPT 170922C00040500 C 09/22/17 40.5 0.79 1.45
SRPT 170922C00041000 C 09/22/17 41.0 0.67 2.43
SRPT 170922C00041500 C 09/22/17 41.5 0.56 1.20
SRPT 170922C00042000 C 09/22/17 42.0 0.51 2.51
SRPT 170922C00042500 C 09/22/17 42.5 0.44 1.05
SRPT 170922C00043000 C 09/22/17 43.0 0.37 2.19
SRPT 170922C00043500 C 09/22/17 43.5 0.35 0.88
SRPT 170922C00044000 C 09/22/17 44.0 0.31 0.82
SRPT 170922C00044500 C 09/22/17 44.5 0.26 0.77
SRPT 170922C00045000 C 09/22/17 45.0 0.23 0.60
SRPT 170922C00050000 C 09/22/17 50.0 0.02 0.76
SRPT 170922C00055000 C 09/22/17 55.0 0.00 0.35
SRPT 170922P00020000 P 09/22/17 20.0 0.00 0.34
SRPT 170922P00025000 P 09/22/17 25.0 0.04 0.34
SRPT 170922P00030000 P 09/22/17 30.0 0.28 0.70
SRPT 170922P00031000 P 09/22/17 31.0 0.34 0.81
SRPT 170922P00031500 P 09/22/17 31.5 0.42 1.92
SRPT 170922P00032000 P 09/22/17 32.0 0.48 2.16
SRPT 170922P00032500 P 09/22/17 32.5 0.57 1.99
SRPT 170922P00033000 P 09/22/17 33.0 0.67 2.53
SRPT 170922P00033500 P 09/22/17 33.5 0.79 1.51
SRPT 170922P00034000 P 09/22/17 34.0 0.95 1.61
SRPT 170922P00034500 P 09/22/17 34.5 1.08 1.79
SRPT 170922P00035000 P 09/22/17 35.0 1.26 1.95
SRPT 170922P00035500 P 09/22/17 35.5 1.45 2.21
SRPT 170922P00036000 P 09/22/17 36.0 1.67 2.43
SRPT 170922P00036500 P 09/22/17 36.5 1.89 2.71
SRPT 170922P00037000 P 09/22/17 37.0 2.16 2.95
SRPT 170922P00037500 P 09/22/17 37.5 2.41 3.20
SRPT 170922P00038000 P 09/22/17 38.0 2.73 3.40
SRPT 170922P00038500 P 09/22/17 38.5 3.00 3.80
SRPT 170922P00039000 P 09/22/17 39.0 3.35 4.15
SRPT 170922P00039500 P 09/22/17 39.5 3.75 4.45
SRPT 170922P00040000 P 09/22/17 40.0 4.10 4.70
SRPT 170922P00040500 P 09/22/17 40.5 4.45 5.10
SRPT 170922P00041000 P 09/22/17 41.0 4.85 5.55
SRPT 170922P00041500 P 09/22/17 41.5 5.25 6.45
SRPT 170922P00042000 P 09/22/17 42.0 5.65 6.75
SRPT 170922P00042500 P 09/22/17 42.5 6.05 7.05
SRPT 170922P00043000 P 09/22/17 43.0 6.45 7.55
SRPT 170922P00043500 P 09/22/17 43.5 6.95 8.20
SRPT 170922P00044000 P 09/22/17 44.0 7.35 8.75
SRPT 170922P00044500 P 09/22/17 44.5 7.85 8.95
SRPT 170922P00045000 P 09/22/17 45.0 8.25 9.45
SRPT 170922P00050000 P 09/22/17 50.0 11.85 15.20
SRPT 170922P00055000 P 09/22/17 55.0 17.50 19.20
SRPT 170929C00030000 C 09/29/17 30.0 6.85 7.80
SRPT 170929C00031500 C 09/29/17 31.5 5.60 6.80
SRPT 170929C00032000 C 09/29/17 32.0 5.20 6.20
SRPT 170929C00032500 C 09/29/17 32.5 4.90 5.95
SRPT 170929C00033000 C 09/29/17 33.0 4.50 5.75
SRPT 170929C00033500 C 09/29/17 33.5 4.10 5.15
SRPT 170929C00034000 C 09/29/17 34.0 3.85 4.75
SRPT 170929C00034500 C 09/29/17 34.5 3.60 4.35
SRPT 170929C00035000 C 09/29/17 35.0 3.20 4.15
SRPT 170929C00035500 C 09/29/17 35.5 3.00 3.85
SRPT 170929C00036000 C 09/29/17 36.0 2.78 3.55
SRPT 170929C00036500 C 09/29/17 36.5 2.49 3.25
SRPT 170929C00037000 C 09/29/17 37.0 2.21 3.00
SRPT 170929C00037500 C 09/29/17 37.5 2.03 2.81
SRPT 170929C00038000 C 09/29/17 38.0 1.86 2.60
SRPT 170929C00038500 C 09/29/17 38.5 1.60 2.45
SRPT 170929C00039000 C 09/29/17 39.0 1.43 2.23
SRPT 170929C00039500 C 09/29/17 39.5 1.30 2.09
SRPT 170929C00040000 C 09/29/17 40.0 1.20 1.88
SRPT 170929C00040500 C 09/29/17 40.5 1.07 1.72
SRPT 170929C00041000 C 09/29/17 41.0 0.94 1.61
SRPT 170929C00041500 C 09/29/17 41.5 0.82 1.48
SRPT 170929C00042000 C 09/29/17 42.0 0.72 1.56
SRPT 170929C00042500 C 09/29/17 42.5 0.62 1.43
SRPT 170929C00043000 C 09/29/17 43.0 0.54 1.35
SRPT 170929C00043500 C 09/29/17 43.5 0.44 1.24
SRPT 170929C00044000 C 09/29/17 44.0 0.37 1.58
SRPT 170929C00044500 C 09/29/17 44.5 0.32 1.79
SRPT 170929C00045000 C 09/29/17 45.0 0.38 1.53
SRPT 170929C00045500 C 09/29/17 45.5 0.27 0.89
SRPT 170929P00030000 P 09/29/17 30.0 0.37 1.01
SRPT 170929P00031500 P 09/29/17 31.5 0.55 2.17
SRPT 170929P00032000 P 09/29/17 32.0 0.63 1.35
SRPT 170929P00032500 P 09/29/17 32.5 0.74 2.69
SRPT 170929P00033000 P 09/29/17 33.0 0.86 1.65
SRPT 170929P00033500 P 09/29/17 33.5 0.98 1.76
SRPT 170929P00034000 P 09/29/17 34.0 1.15 1.84
SRPT 170929P00034500 P 09/29/17 34.5 1.32 2.02
SRPT 170929P00035000 P 09/29/17 35.0 1.53 2.24
SRPT 170929P00035500 P 09/29/17 35.5 1.69 2.44
SRPT 170929P00036000 P 09/29/17 36.0 1.93 2.73
SRPT 170929P00036500 P 09/29/17 36.5 2.15 2.96
SRPT 170929P00037000 P 09/29/17 37.0 2.42 3.20
SRPT 170929P00037500 P 09/29/17 37.5 2.74 3.40
SRPT 170929P00038000 P 09/29/17 38.0 2.98 3.75
SRPT 170929P00038500 P 09/29/17 38.5 3.30 4.10
SRPT 170929P00039000 P 09/29/17 39.0 3.65 4.40
SRPT 170929P00039500 P 09/29/17 39.5 4.00 4.75
SRPT 170929P00040000 P 09/29/17 40.0 4.35 5.10
SRPT 170929P00040500 P 09/29/17 40.5 4.70 5.45
SRPT 170929P00041000 P 09/29/17 41.0 5.10 5.80
SRPT 170929P00041500 P 09/29/17 41.5 5.50 6.30
SRPT 170929P00042000 P 09/29/17 42.0 5.85 6.85
SRPT 170929P00042500 P 09/29/17 42.5 6.30 7.00
SRPT 170929P00043000 P 09/29/17 43.0 6.70 7.40
SRPT 170929P00043500 P 09/29/17 43.5 7.15 8.40
SRPT 170929P00044000 P 09/29/17 44.0 7.55 8.30
SRPT 170929P00044500 P 09/29/17 44.5 8.00 8.80
SRPT 170929P00045000 P 09/29/17 45.0 8.40 9.80
SRPT 170929P00045500 P 09/29/17 45.5 8.90 9.60
SRPT 171117C00015000 C 11/17/17 15.0 20.95 22.80
SRPT 171117C00016000 C 11/17/17 16.0 19.45 22.95
SRPT 171117C00017000 C 11/17/17 17.0 19.30 20.45
SRPT 171117C00018000 C 11/17/17 18.0 18.35 19.40
SRPT 171117C00019000 C 11/17/17 19.0 17.35 18.55
SRPT 171117C00020000 C 11/17/17 20.0 16.25 17.60
SRPT 171117C00021000 C 11/17/17 21.0 14.65 16.60
SRPT 171117C00022000 C 11/17/17 22.0 14.65 15.70
SRPT 171117C00023000 C 11/17/17 23.0 13.95 14.90
SRPT 171117C00024000 C 11/17/17 24.0 13.00 13.85
SRPT 171117C00025000 C 11/17/17 25.0 12.25 13.00
SRPT 171117C00026000 C 11/17/17 26.0 11.20 12.15
SRPT 171117C00027000 C 11/17/17 27.0 10.70 11.40
SRPT 171117C00028000 C 11/17/17 28.0 9.90 10.50
SRPT 171117C00029000 C 11/17/17 29.0 9.10 9.85
SRPT 171117C00030000 C 11/17/17 30.0 8.35 9.10
SRPT 171117C00031000 C 11/17/17 31.0 7.65 8.30
SRPT 171117C00032000 C 11/17/17 32.0 7.05 7.65
SRPT 171117C00033000 C 11/17/17 33.0 6.30 7.05
SRPT 171117C00034000 C 11/17/17 34.0 5.70 6.45
SRPT 171117C00035000 C 11/17/17 35.0 5.20 5.95
SRPT 171117C00036000 C 11/17/17 36.0 4.80 5.35
SRPT 171117C00037000 C 11/17/17 37.0 4.25 4.95
SRPT 171117C00038000 C 11/17/17 38.0 3.95 4.35
SRPT 171117C00039000 C 11/17/17 39.0 3.75 3.95
SRPT 171117C00040000 C 11/17/17 40.0 3.20 3.60
SRPT 171117C00041000 C 11/17/17 41.0 2.89 3.30
SRPT 171117C00042000 C 11/17/17 42.0 2.60 2.97
SRPT 171117C00043000 C 11/17/17 43.0 2.32 2.75
SRPT 171117C00044000 C 11/17/17 44.0 2.03 2.55
SRPT 171117C00045000 C 11/17/17 45.0 2.00 2.22
SRPT 171117C00046000 C 11/17/17 46.0 1.66 2.14
SRPT 171117C00047000 C 11/17/17 47.0 1.43 1.90
SRPT 171117C00048000 C 11/17/17 48.0 1.25 1.74
SRPT 171117C00049000 C 11/17/17 49.0 1.15 1.61
SRPT 171117C00050000 C 11/17/17 50.0 1.10 1.48
SRPT 171117C00055000 C 11/17/17 55.0 0.56 0.75
SRPT 171117C00060000 C 11/17/17 60.0 0.34 0.66
SRPT 171117P00015000 P 11/17/17 15.0 0.00 0.37
SRPT 171117P00016000 P 11/17/17 16.0 0.04 0.36
SRPT 171117P00017000 P 11/17/17 17.0 0.05 0.33
SRPT 171117P00018000 P 11/17/17 18.0 0.07 0.37
SRPT 171117P00019000 P 11/17/17 19.0 0.14 0.41
SRPT 171117P00020000 P 11/17/17 20.0 0.19 0.35
SRPT 171117P00021000 P 11/17/17 21.0 0.24 0.50
SRPT 171117P00022000 P 11/17/17 22.0 0.31 0.59
SRPT 171117P00023000 P 11/17/17 23.0 0.41 0.69
SRPT 171117P00024000 P 11/17/17 24.0 0.50 0.79
SRPT 171117P00025000 P 11/17/17 25.0 0.58 0.89
SRPT 171117P00026000 P 11/17/17 26.0 0.78 1.07
SRPT 171117P00027000 P 11/17/17 27.0 0.94 1.27
SRPT 171117P00028000 P 11/17/17 28.0 1.10 1.47
SRPT 171117P00029000 P 11/17/17 29.0 1.32 1.71
SRPT 171117P00030000 P 11/17/17 30.0 1.59 1.99
SRPT 171117P00031000 P 11/17/17 31.0 1.75 2.37
SRPT 171117P00032000 P 11/17/17 32.0 2.16 2.72
SRPT 171117P00033000 P 11/17/17 33.0 2.59 3.05
SRPT 171117P00034000 P 11/17/17 34.0 2.97 3.30
SRPT 171117P00035000 P 11/17/17 35.0 3.45 3.90
SRPT 171117P00036000 P 11/17/17 36.0 3.95 4.45
SRPT 171117P00037000 P 11/17/17 37.0 4.45 4.90
SRPT 171117P00038000 P 11/17/17 38.0 5.00 5.55
SRPT 171117P00039000 P 11/17/17 39.0 5.60 6.10
SRPT 171117P00040000 P 11/17/17 40.0 6.20 6.70
SRPT 171117P00041000 P 11/17/17 41.0 6.90 7.35
SRPT 171117P00042000 P 11/17/17 42.0 7.60 8.10
SRPT 171117P00043000 P 11/17/17 43.0 8.30 8.80
SRPT 171117P00044000 P 11/17/17 44.0 9.05 9.65
SRPT 171117P00045000 P 11/17/17 45.0 9.70 10.30
SRPT 171117P00046000 P 11/17/17 46.0 10.55 11.40
SRPT 171117P00047000 P 11/17/17 47.0 11.35 11.95
SRPT 171117P00048000 P 11/17/17 48.0 12.25 12.80
SRPT 171117P00049000 P 11/17/17 49.0 13.05 13.70
SRPT 171117P00050000 P 11/17/17 50.0 13.90 14.50
SRPT 171117P00055000 P 11/17/17 55.0 18.40 19.20
SRPT 171117P00060000 P 11/17/17 60.0 22.65 23.95
SRPT 180119C00003000 C 01/19/18 3.0 32.85 34.50
SRPT 180119C00005000 C 01/19/18 5.0 31.05 32.30
SRPT 180119C00008000 C 01/19/18 8.0 27.85 29.40
SRPT 180119C00010000 C 01/19/18 10.0 26.15 27.45
SRPT 180119C00013000 C 01/19/18 13.0 22.95 24.55
SRPT 180119C00015000 C 01/19/18 15.0 21.35 22.55
SRPT 180119C00016000 C 01/19/18 16.0 19.10 23.15
SRPT 180119C00017000 C 01/19/18 17.0 17.95 22.30
SRPT 180119C00018000 C 01/19/18 18.0 18.45 19.80
SRPT 180119C00019000 C 01/19/18 19.0 17.25 19.30
SRPT 180119C00020000 C 01/19/18 20.0 16.80 18.05
SRPT 180119C00021000 C 01/19/18 21.0 15.75 17.60
SRPT 180119C00022000 C 01/19/18 22.0 15.10 16.30
SRPT 180119C00023000 C 01/19/18 23.0 14.30 15.50
SRPT 180119C00024000 C 01/19/18 24.0 13.45 14.50
SRPT 180119C00025000 C 01/19/18 25.0 12.85 13.85
SRPT 180119C00026000 C 01/19/18 26.0 11.95 13.20
SRPT 180119C00027000 C 01/19/18 27.0 11.25 12.30
SRPT 180119C00028000 C 01/19/18 28.0 10.65 11.60
SRPT 180119C00029000 C 01/19/18 29.0 10.05 10.85
SRPT 180119C00030000 C 01/19/18 30.0 9.30 10.15
SRPT 180119C00031000 C 01/19/18 31.0 8.65 9.75
SRPT 180119C00032000 C 01/19/18 32.0 8.20 8.95
SRPT 180119C00033000 C 01/19/18 33.0 7.65 8.30
SRPT 180119C00034000 C 01/19/18 34.0 7.15 7.70
SRPT 180119C00035000 C 01/19/18 35.0 6.55 7.25
SRPT 180119C00036000 C 01/19/18 36.0 6.15 6.70
SRPT 180119C00037000 C 01/19/18 37.0 5.70 6.30
SRPT 180119C00038000 C 01/19/18 38.0 5.15 5.90
SRPT 180119C00039000 C 01/19/18 39.0 4.80 5.45
SRPT 180119C00040000 C 01/19/18 40.0 4.60 4.95
SRPT 180119C00041000 C 01/19/18 41.0 4.10 4.60
SRPT 180119C00042000 C 01/19/18 42.0 3.80 4.35
SRPT 180119C00043000 C 01/19/18 43.0 3.50 3.90
SRPT 180119C00044000 C 01/19/18 44.0 3.20 3.65
SRPT 180119C00045000 C 01/19/18 45.0 3.00 3.35
SRPT 180119C00046000 C 01/19/18 46.0 2.67 3.15
SRPT 180119C00047000 C 01/19/18 47.0 2.43 2.93
SRPT 180119C00048000 C 01/19/18 48.0 2.20 2.78
SRPT 180119C00049000 C 01/19/18 49.0 1.80 2.65
SRPT 180119C00050000 C 01/19/18 50.0 1.93 2.22
SRPT 180119C00055000 C 01/19/18 55.0 1.17 1.48
SRPT 180119C00060000 C 01/19/18 60.0 0.71 1.13
SRPT 180119C00065000 C 01/19/18 65.0 0.49 0.78
SRPT 180119C00070000 C 01/19/18 70.0 0.35 0.52
SRPT 180119C00075000 C 01/19/18 75.0 0.20 0.45
SRPT 180119C00080000 C 01/19/18 80.0 0.13 0.41
SRPT 180119C00085000 C 01/19/18 85.0 0.09 0.36
SRPT 180119C00090000 C 01/19/18 90.0 0.05 0.35
SRPT 180119P00003000 P 01/19/18 3.0 0.00 0.30
SRPT 180119P00005000 P 01/19/18 5.0 0.00 0.31
SRPT 180119P00008000 P 01/19/18 8.0 0.00 0.33
SRPT 180119P00010000 P 01/19/18 10.0 0.02 0.10
SRPT 180119P00013000 P 01/19/18 13.0 0.08 0.41
SRPT 180119P00015000 P 01/19/18 15.0 0.11 0.38
SRPT 180119P00016000 P 01/19/18 16.0 0.19 0.82
SRPT 180119P00017000 P 01/19/18 17.0 0.26 0.53
SRPT 180119P00018000 P 01/19/18 18.0 0.32 0.56
SRPT 180119P00019000 P 01/19/18 19.0 0.44 0.70
SRPT 180119P00020000 P 01/19/18 20.0 0.53 0.78
SRPT 180119P00021000 P 01/19/18 21.0 0.63 0.92
SRPT 180119P00022000 P 01/19/18 22.0 0.76 1.06
SRPT 180119P00023000 P 01/19/18 23.0 0.89 1.22
SRPT 180119P00024000 P 01/19/18 24.0 1.05 1.46
SRPT 180119P00025000 P 01/19/18 25.0 1.25 1.60
SRPT 180119P00026000 P 01/19/18 26.0 1.42 1.83
SRPT 180119P00027000 P 01/19/18 27.0 1.72 2.06
SRPT 180119P00028000 P 01/19/18 28.0 1.87 2.55
SRPT 180119P00029000 P 01/19/18 29.0 2.25 2.72
SRPT 180119P00030000 P 01/19/18 30.0 2.62 2.99
SRPT 180119P00031000 P 01/19/18 31.0 2.89 3.40
SRPT 180119P00032000 P 01/19/18 32.0 3.40 3.80
SRPT 180119P00033000 P 01/19/18 33.0 3.70 4.20
SRPT 180119P00034000 P 01/19/18 34.0 4.15 4.65
SRPT 180119P00035000 P 01/19/18 35.0 4.65 5.15
SRPT 180119P00036000 P 01/19/18 36.0 5.15 5.70
SRPT 180119P00037000 P 01/19/18 37.0 5.80 6.20
SRPT 180119P00038000 P 01/19/18 38.0 6.25 6.75
SRPT 180119P00039000 P 01/19/18 39.0 6.85 7.35
SRPT 180119P00040000 P 01/19/18 40.0 7.40 7.95
SRPT 180119P00041000 P 01/19/18 41.0 8.05 8.60
SRPT 180119P00042000 P 01/19/18 42.0 8.55 9.30
SRPT 180119P00043000 P 01/19/18 43.0 9.30 10.05
SRPT 180119P00044000 P 01/19/18 44.0 10.00 10.65
SRPT 180119P00045000 P 01/19/18 45.0 10.80 11.55
SRPT 180119P00046000 P 01/19/18 46.0 11.50 12.20
SRPT 180119P00047000 P 01/19/18 47.0 12.35 12.95
SRPT 180119P00048000 P 01/19/18 48.0 13.00 13.75
SRPT 180119P00049000 P 01/19/18 49.0 13.80 14.60
SRPT 180119P00050000 P 01/19/18 50.0 14.65 15.40
SRPT 180119P00055000 P 01/19/18 55.0 18.85 19.75
SRPT 180119P00060000 P 01/19/18 60.0 23.45 24.30
SRPT 180119P00065000 P 01/19/18 65.0 28.10 29.10
SRPT 180119P00070000 P 01/19/18 70.0 32.95 33.90
SRPT 180119P00075000 P 01/19/18 75.0 37.40 38.85
SRPT 180119P00080000 P 01/19/18 80.0 41.15 45.50
SRPT 180119P00085000 P 01/19/18 85.0 45.95 50.40
SRPT 180119P00090000 P 01/19/18 90.0 51.00 54.25
SRPT 180216C00017000 C 02/16/18 17.0 19.00 21.65
SRPT 180216C00018000 C 02/16/18 18.0 17.50 21.25
SRPT 180216C00019000 C 02/16/18 19.0 17.45 19.15
SRPT 180216C00020000 C 02/16/18 20.0 16.95 18.25
SRPT 180216C00021000 C 02/16/18 21.0 16.10 17.45
SRPT 180216C00022000 C 02/16/18 22.0 15.30 16.70
SRPT 180216C00023000 C 02/16/18 23.0 14.60 15.85
SRPT 180216C00024000 C 02/16/18 24.0 13.70 15.05
SRPT 180216C00025000 C 02/16/18 25.0 13.00 14.25
SRPT 180216C00026000 C 02/16/18 26.0 12.40 13.55
SRPT 180216C00027000 C 02/16/18 27.0 11.55 12.85
SRPT 180216C00028000 C 02/16/18 28.0 11.00 12.15
SRPT 180216C00029000 C 02/16/18 29.0 10.30 11.45
SRPT 180216C00030000 C 02/16/18 30.0 9.75 10.65
SRPT 180216C00031000 C 02/16/18 31.0 9.05 10.30
SRPT 180216C00032000 C 02/16/18 32.0 8.60 9.60
SRPT 180216C00033000 C 02/16/18 33.0 7.90 8.95
SRPT 180216C00034000 C 02/16/18 34.0 7.30 8.35
SRPT 180216C00035000 C 02/16/18 35.0 7.10 7.85
SRPT 180216C00036000 C 02/16/18 36.0 6.60 7.35
SRPT 180216C00037000 C 02/16/18 37.0 6.10 6.85
SRPT 180216C00038000 C 02/16/18 38.0 5.75 6.40
SRPT 180216C00039000 C 02/16/18 39.0 5.45 6.05
SRPT 180216C00040000 C 02/16/18 40.0 4.95 5.50
SRPT 180216C00041000 C 02/16/18 41.0 4.60 5.30
SRPT 180216C00042000 C 02/16/18 42.0 4.25 4.90
SRPT 180216C00043000 C 02/16/18 43.0 3.85 4.50
SRPT 180216C00044000 C 02/16/18 44.0 3.65 4.15
SRPT 180216C00045000 C 02/16/18 45.0 3.40 4.00
SRPT 180216C00046000 C 02/16/18 46.0 3.00 3.70
SRPT 180216C00047000 C 02/16/18 47.0 2.89 3.40
SRPT 180216C00048000 C 02/16/18 48.0 2.64 3.10
SRPT 180216C00049000 C 02/16/18 49.0 2.36 3.05
SRPT 180216C00050000 C 02/16/18 50.0 2.20 2.88
SRPT 180216C00055000 C 02/16/18 55.0 1.41 1.97
SRPT 180216C00060000 C 02/16/18 60.0 0.99 1.51
SRPT 180216P00017000 P 02/16/18 17.0 0.38 0.79
SRPT 180216P00018000 P 02/16/18 18.0 0.46 0.92
SRPT 180216P00019000 P 02/16/18 19.0 0.54 0.87
SRPT 180216P00020000 P 02/16/18 20.0 0.67 1.00
SRPT 180216P00021000 P 02/16/18 21.0 0.80 1.20
SRPT 180216P00022000 P 02/16/18 22.0 0.96 1.34
SRPT 180216P00023000 P 02/16/18 23.0 1.11 1.60
SRPT 180216P00024000 P 02/16/18 24.0 1.28 1.74
SRPT 180216P00025000 P 02/16/18 25.0 1.54 1.92
SRPT 180216P00026000 P 02/16/18 26.0 1.76 2.27
SRPT 180216P00027000 P 02/16/18 27.0 1.87 2.66
SRPT 180216P00028000 P 02/16/18 28.0 2.15 2.95
SRPT 180216P00029000 P 02/16/18 29.0 2.60 3.20
SRPT 180216P00030000 P 02/16/18 30.0 2.87 3.40
SRPT 180216P00031000 P 02/16/18 31.0 3.30 4.00
SRPT 180216P00032000 P 02/16/18 32.0 3.70 4.35
SRPT 180216P00033000 P 02/16/18 33.0 4.15 4.70
SRPT 180216P00034000 P 02/16/18 34.0 4.55 5.35
SRPT 180216P00035000 P 02/16/18 35.0 5.10 5.85
SRPT 180216P00036000 P 02/16/18 36.0 5.60 6.15
SRPT 180216P00037000 P 02/16/18 37.0 6.10 6.75
SRPT 180216P00038000 P 02/16/18 38.0 6.65 7.30
SRPT 180216P00039000 P 02/16/18 39.0 7.15 8.05
SRPT 180216P00040000 P 02/16/18 40.0 7.75 8.60
SRPT 180216P00041000 P 02/16/18 41.0 8.35 9.35
SRPT 180216P00042000 P 02/16/18 42.0 9.05 10.00
SRPT 180216P00043000 P 02/16/18 43.0 9.75 10.75
SRPT 180216P00044000 P 02/16/18 44.0 10.45 11.35
SRPT 180216P00045000 P 02/16/18 45.0 11.25 11.80
SRPT 180216P00046000 P 02/16/18 46.0 11.95 12.85
SRPT 180216P00047000 P 02/16/18 47.0 12.70 13.45
SRPT 180216P00048000 P 02/16/18 48.0 13.40 14.35
SRPT 180216P00049000 P 02/16/18 49.0 14.15 15.10
SRPT 180216P00050000 P 02/16/18 50.0 14.90 15.95
SRPT 180216P00055000 P 02/16/18 55.0 19.20 20.25
SRPT 180216P00060000 P 02/16/18 60.0 23.55 24.60
SRPT 190118C00010000 C 01/18/19 10.0 25.75 29.40
SRPT 190118C00015000 C 01/18/19 15.0 21.85 24.60
SRPT 190118C00018000 C 01/18/19 18.0 19.70 22.30
SRPT 190118C00020000 C 01/18/19 20.0 18.30 20.85
SRPT 190118C00023000 C 01/18/19 23.0 16.05 19.40
SRPT 190118C00025000 C 01/18/19 25.0 15.45 17.75
SRPT 190118C00028000 C 01/18/19 28.0 13.20 16.35
SRPT 190118C00030000 C 01/18/19 30.0 12.65 15.05
SRPT 190118C00032000 C 01/18/19 32.0 10.85 14.30
SRPT 190118C00035000 C 01/18/19 35.0 10.85 12.15
SRPT 190118C00037000 C 01/18/19 37.0 9.85 12.00
SRPT 190118C00040000 C 01/18/19 40.0 8.75 10.30
SRPT 190118C00042000 C 01/18/19 42.0 8.10 9.95
SRPT 190118C00045000 C 01/18/19 45.0 7.15 8.65
SRPT 190118C00047000 C 01/18/19 47.0 6.50 8.40
SRPT 190118C00050000 C 01/18/19 50.0 5.80 7.70
SRPT 190118C00055000 C 01/18/19 55.0 4.55 6.00
SRPT 190118C00060000 C 01/18/19 60.0 3.70 4.95
SRPT 190118C00065000 C 01/18/19 65.0 2.88 4.10
SRPT 190118C00070000 C 01/18/19 70.0 2.22 3.40
SRPT 190118C00075000 C 01/18/19 75.0 1.66 2.95
SRPT 190118C00080000 C 01/18/19 80.0 1.29 2.24
SRPT 190118C00085000 C 01/18/19 85.0 0.92 1.96
SRPT 190118C00090000 C 01/18/19 90.0 0.73 1.68
SRPT 190118C00095000 C 01/18/19 95.0 0.57 1.35
SRPT 190118C00100000 C 01/18/19 100.0 0.33 1.25
SRPT 190118P00010000 P 01/18/19 10.0 0.24 0.76
SRPT 190118P00015000 P 01/18/19 15.0 0.97 1.78
SRPT 190118P00018000 P 01/18/19 18.0 1.64 2.55
SRPT 190118P00020000 P 01/18/19 20.0 2.12 2.97
SRPT 190118P00023000 P 01/18/19 23.0 3.15 4.00
SRPT 190118P00025000 P 01/18/19 25.0 3.85 4.75
SRPT 190118P00028000 P 01/18/19 28.0 4.90 6.10
SRPT 190118P00030000 P 01/18/19 30.0 5.90 6.80
SRPT 190118P00032000 P 01/18/19 32.0 6.85 8.30
SRPT 190118P00035000 P 01/18/19 35.0 8.45 9.65
SRPT 190118P00037000 P 01/18/19 37.0 9.60 10.90
SRPT 190118P00040000 P 01/18/19 40.0 11.25 13.10
SRPT 190118P00042000 P 01/18/19 42.0 12.35 14.25
SRPT 190118P00045000 P 01/18/19 45.0 14.30 16.25
SRPT 190118P00047000 P 01/18/19 47.0 15.90 18.00
SRPT 190118P00050000 P 01/18/19 50.0 18.05 19.65
SRPT 190118P00055000 P 01/18/19 55.0 21.80 23.25
SRPT 190118P00060000 P 01/18/19 60.0 25.90 27.45
SRPT 190118P00065000 P 01/18/19 65.0 29.70 31.80
SRPT 190118P00070000 P 01/18/19 70.0 33.25 36.40
SRPT 190118P00075000 P 01/18/19 75.0 37.95 40.45
SRPT 190118P00080000 P 01/18/19 80.0 42.45 45.50
SRPT 190118P00085000 P 01/18/19 85.0 46.90 50.25
SRPT 190118P00090000 P 01/18/19 90.0 52.30 55.25
SRPT 190118P00095000 P 01/18/19 95.0 56.00 60.60
SRPT 190118P00100000 P 01/18/19 100.0 60.90 65.50

OPRA data is delayed 15 minutes.