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 (2017-09-08)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRPT 171027C00025000 C 10/27/17 25.0 26.45 28.30
SRPT 171027C00030000 C 10/27/17 30.0 20.15 24.15
SRPT 171027C00035000 C 10/27/17 35.0 16.00 17.45
SRPT 171027C00036000 C 10/27/17 36.0 15.50 17.25
SRPT 171027C00037000 C 10/27/17 37.0 14.60 16.20
SRPT 171027C00038000 C 10/27/17 38.0 13.60 16.15
SRPT 171027C00038500 C 10/27/17 38.5 12.95 14.25
SRPT 171027C00039000 C 10/27/17 39.0 12.45 13.50
SRPT 171027C00040000 C 10/27/17 40.0 11.55 12.55
SRPT 171027C00040500 C 10/27/17 40.5 11.20 12.75
SRPT 171027C00041000 C 10/27/17 41.0 10.70 12.35
SRPT 171027C00041500 C 10/27/17 41.5 10.25 11.75
SRPT 171027C00042000 C 10/27/17 42.0 9.70 11.15
SRPT 171027C00042500 C 10/27/17 42.5 9.25 10.15
SRPT 171027C00043000 C 10/27/17 43.0 8.85 9.70
SRPT 171027C00043500 C 10/27/17 43.5 8.30 9.25
SRPT 171027C00044000 C 10/27/17 44.0 7.80 8.90
SRPT 171027C00044500 C 10/27/17 44.5 7.60 8.25
SRPT 171027C00045000 C 10/27/17 45.0 7.20 7.80
SRPT 171027C00045500 C 10/27/17 45.5 6.75 7.30
SRPT 171027C00046000 C 10/27/17 46.0 6.40 6.90
SRPT 171027C00046500 C 10/27/17 46.5 5.55 6.50
SRPT 171027C00047000 C 10/27/17 47.0 5.50 6.25
SRPT 171027C00047500 C 10/27/17 47.5 5.00 5.70
SRPT 171027C00048000 C 10/27/17 48.0 4.80 5.35
SRPT 171027C00048500 C 10/27/17 48.5 4.15 4.95
SRPT 171027C00049000 C 10/27/17 49.0 4.10 4.60
SRPT 171027C00049500 C 10/27/17 49.5 3.70 4.30
SRPT 171027C00050000 C 10/27/17 50.0 3.40 3.90
SRPT 171027C00050500 C 10/27/17 50.5 2.89 3.65
SRPT 171027C00051000 C 10/27/17 51.0 2.73 3.25
SRPT 171027C00051500 C 10/27/17 51.5 2.48 2.80
SRPT 171027C00052000 C 10/27/17 52.0 2.27 2.82
SRPT 171027C00052500 C 10/27/17 52.5 2.10 2.55
SRPT 171027C00053000 C 10/27/17 53.0 1.85 2.40
SRPT 171027C00053500 C 10/27/17 53.5 1.61 2.10
SRPT 171027C00054000 C 10/27/17 54.0 1.50 2.02
SRPT 171027C00054500 C 10/27/17 54.5 1.26 1.97
SRPT 171027C00055000 C 10/27/17 55.0 1.35 1.76
SRPT 171027C00055500 C 10/27/17 55.5 1.00 1.55
SRPT 171027C00056000 C 10/27/17 56.0 0.90 1.52
SRPT 171027C00056500 C 10/27/17 56.5 0.83 1.34
SRPT 171027C00057000 C 10/27/17 57.0 0.50 1.16
SRPT 171027C00057500 C 10/27/17 57.5 0.61 1.15
SRPT 171027C00058000 C 10/27/17 58.0 0.55 1.03
SRPT 171027C00058500 C 10/27/17 58.5 0.51 1.08
SRPT 171027C00059000 C 10/27/17 59.0 0.42 1.11
SRPT 171027C00059500 C 10/27/17 59.5 0.38 0.89
SRPT 171027C00060000 C 10/27/17 60.0 0.37 0.60
SRPT 171027C00061000 C 10/27/17 61.0 0.30 0.71
SRPT 171027C00062000 C 10/27/17 62.0 0.22 0.35
SRPT 171027C00063000 C 10/27/17 63.0 0.15 0.57
SRPT 171027C00064000 C 10/27/17 64.0 0.09 0.53
SRPT 171027C00065000 C 10/27/17 65.0 0.10 0.23
SRPT 171027C00066000 C 10/27/17 66.0 0.06 0.53
SRPT 171027C00067000 C 10/27/17 67.0 0.01 1.15
SRPT 171027C00068000 C 10/27/17 68.0 0.00 1.18
SRPT 171027C00069000 C 10/27/17 69.0 0.00 1.13
SRPT 171027C00070000 C 10/27/17 70.0 0.00 1.12
SRPT 171027C00071000 C 10/27/17 71.0 0.00 0.76
SRPT 171027C00072000 C 10/27/17 72.0 0.00 1.06
SRPT 171027C00073000 C 10/27/17 73.0 0.00 1.03
SRPT 171027C00074000 C 10/27/17 74.0 0.00 1.04
SRPT 171027C00075000 C 10/27/17 75.0 0.00 0.74
SRPT 171027C00076000 C 10/27/17 76.0 0.00 1.90
SRPT 171027C00080000 C 10/27/17 80.0 0.00 1.90
SRPT 171027C00085000 C 10/27/17 85.0 0.00 0.72
SRPT 171027C00090000 C 10/27/17 90.0 0.00 1.46
SRPT 171027P00025000 P 10/27/17 25.0 0.00 2.06
SRPT 171027P00030000 P 10/27/17 30.0 0.00 0.87
SRPT 171027P00035000 P 10/27/17 35.0 0.00 0.10
SRPT 171027P00036000 P 10/27/17 36.0 0.00 2.09
SRPT 171027P00037000 P 10/27/17 37.0 0.00 0.91
SRPT 171027P00038000 P 10/27/17 38.0 0.00 0.78
SRPT 171027P00038500 P 10/27/17 38.5 0.00 1.11
SRPT 171027P00039000 P 10/27/17 39.0 0.00 0.88
SRPT 171027P00040000 P 10/27/17 40.0 0.10 0.30
SRPT 171027P00040500 P 10/27/17 40.5 0.10 0.41
SRPT 171027P00041000 P 10/27/17 41.0 0.04 1.48
SRPT 171027P00041500 P 10/27/17 41.5 0.13 0.44
SRPT 171027P00042000 P 10/27/17 42.0 0.04 0.59
SRPT 171027P00042500 P 10/27/17 42.5 0.13 0.99
SRPT 171027P00043000 P 10/27/17 43.0 0.20 0.66
SRPT 171027P00043500 P 10/27/17 43.5 0.22 1.06
SRPT 171027P00044000 P 10/27/17 44.0 0.30 0.70
SRPT 171027P00044500 P 10/27/17 44.5 0.36 0.73
SRPT 171027P00045000 P 10/27/17 45.0 0.36 0.60
SRPT 171027P00045500 P 10/27/17 45.5 0.43 0.88
SRPT 171027P00046000 P 10/27/17 46.0 0.59 1.00
SRPT 171027P00046500 P 10/27/17 46.5 0.59 1.08
SRPT 171027P00047000 P 10/27/17 47.0 0.77 1.18
SRPT 171027P00047500 P 10/27/17 47.5 0.84 1.28
SRPT 171027P00048000 P 10/27/17 48.0 0.97 1.41
SRPT 171027P00048500 P 10/27/17 48.5 1.12 1.59
SRPT 171027P00049000 P 10/27/17 49.0 1.28 1.86
SRPT 171027P00049500 P 10/27/17 49.5 1.40 1.88
SRPT 171027P00050000 P 10/27/17 50.0 1.64 1.80
SRPT 171027P00050500 P 10/27/17 50.5 1.85 2.26
SRPT 171027P00051000 P 10/27/17 51.0 2.02 2.51
SRPT 171027P00051500 P 10/27/17 51.5 2.30 2.84
SRPT 171027P00052000 P 10/27/17 52.0 2.49 2.98
SRPT 171027P00052500 P 10/27/17 52.5 2.72 3.30
SRPT 171027P00053000 P 10/27/17 53.0 2.98 3.80
SRPT 171027P00053500 P 10/27/17 53.5 3.15 4.00
SRPT 171027P00054000 P 10/27/17 54.0 3.60 4.35
SRPT 171027P00054500 P 10/27/17 54.5 4.00 4.60
SRPT 171027P00055000 P 10/27/17 55.0 4.35 4.95
SRPT 171027P00055500 P 10/27/17 55.5 4.65 5.40
SRPT 171027P00056000 P 10/27/17 56.0 4.75 5.75
SRPT 171027P00056500 P 10/27/17 56.5 5.10 6.20
SRPT 171027P00057000 P 10/27/17 57.0 5.80 6.55
SRPT 171027P00057500 P 10/27/17 57.5 6.00 6.95
SRPT 171027P00058000 P 10/27/17 58.0 6.35 7.60
SRPT 171027P00058500 P 10/27/17 58.5 6.80 8.00
SRPT 171027P00059000 P 10/27/17 59.0 7.25 8.20
SRPT 171027P00059500 P 10/27/17 59.5 7.60 8.75
SRPT 171027P00060000 P 10/27/17 60.0 8.30 9.20
SRPT 171027P00061000 P 10/27/17 61.0 9.10 10.00
SRPT 171027P00062000 P 10/27/17 62.0 9.95 11.55
SRPT 171027P00063000 P 10/27/17 63.0 10.00 12.55
SRPT 171027P00064000 P 10/27/17 64.0 11.10 13.50
SRPT 171027P00065000 P 10/27/17 65.0 12.50 14.45
SRPT 171027P00066000 P 10/27/17 66.0 13.55 15.30
SRPT 171027P00067000 P 10/27/17 67.0 14.35 16.30
SRPT 171027P00068000 P 10/27/17 68.0 15.10 17.70
SRPT 171027P00069000 P 10/27/17 69.0 16.05 18.90
SRPT 171027P00070000 P 10/27/17 70.0 17.50 19.50
SRPT 171027P00071000 P 10/27/17 71.0 18.35 20.95
SRPT 171027P00072000 P 10/27/17 72.0 19.05 21.45
SRPT 171027P00073000 P 10/27/17 73.0 20.20 22.40
SRPT 171027P00074000 P 10/27/17 74.0 21.05 23.55
SRPT 171027P00075000 P 10/27/17 75.0 22.00 24.85
SRPT 171027P00076000 P 10/27/17 76.0 23.05 25.50
SRPT 171027P00080000 P 10/27/17 80.0 27.05 29.35
SRPT 171027P00085000 P 10/27/17 85.0 32.15 34.30
SRPT 171027P00090000 P 10/27/17 90.0 37.75 39.40
SRPT 171103C00025000 C 11/03/17 25.0 26.70 28.10
SRPT 171103C00030000 C 11/03/17 30.0 21.45 24.20
SRPT 171103C00035000 C 11/03/17 35.0 15.85 19.15
SRPT 171103C00038500 C 11/03/17 38.5 11.90 15.80
SRPT 171103C00039500 C 11/03/17 39.5 12.30 12.95
SRPT 171103C00040000 C 11/03/17 40.0 11.85 12.80
SRPT 171103C00040500 C 11/03/17 40.5 11.30 12.75
SRPT 171103C00041000 C 11/03/17 41.0 10.85 11.95
SRPT 171103C00041500 C 11/03/17 41.5 10.05 11.40
SRPT 171103C00042000 C 11/03/17 42.0 9.95 10.65
SRPT 171103C00042500 C 11/03/17 42.5 9.30 10.45
SRPT 171103C00043000 C 11/03/17 43.0 8.95 9.75
SRPT 171103C00043500 C 11/03/17 43.5 8.55 9.10
SRPT 171103C00044000 C 11/03/17 44.0 8.10 8.65
SRPT 171103C00044500 C 11/03/17 44.5 7.60 8.45
SRPT 171103C00045000 C 11/03/17 45.0 7.20 7.85
SRPT 171103C00045500 C 11/03/17 45.5 6.70 7.50
SRPT 171103C00046000 C 11/03/17 46.0 6.40 7.00
SRPT 171103C00046500 C 11/03/17 46.5 6.00 6.70
SRPT 171103C00047000 C 11/03/17 47.0 5.65 6.30
SRPT 171103C00047500 C 11/03/17 47.5 5.10 5.80
SRPT 171103C00048000 C 11/03/17 48.0 4.80 5.45
SRPT 171103C00048500 C 11/03/17 48.5 4.45 5.20
SRPT 171103C00049000 C 11/03/17 49.0 4.00 4.85
SRPT 171103C00049500 C 11/03/17 49.5 3.70 4.55
SRPT 171103C00050000 C 11/03/17 50.0 3.50 4.35
SRPT 171103C00050500 C 11/03/17 50.5 3.10 3.95
SRPT 171103C00051000 C 11/03/17 51.0 2.96 3.80
SRPT 171103C00051500 C 11/03/17 51.5 2.55 3.25
SRPT 171103C00052000 C 11/03/17 52.0 2.26 3.05
SRPT 171103C00052500 C 11/03/17 52.5 2.11 2.84
SRPT 171103C00053000 C 11/03/17 53.0 1.97 2.49
SRPT 171103C00053500 C 11/03/17 53.5 1.67 2.66
SRPT 171103C00055000 C 11/03/17 55.0 1.14 1.98
SRPT 171103C00056000 C 11/03/17 56.0 0.90 1.80
SRPT 171103C00056500 C 11/03/17 56.5 0.87 1.63
SRPT 171103C00057000 C 11/03/17 57.0 0.82 1.30
SRPT 171103C00058000 C 11/03/17 58.0 0.57 1.06
SRPT 171103C00058500 C 11/03/17 58.5 0.49 1.07
SRPT 171103C00060000 C 11/03/17 60.0 0.42 0.72
SRPT 171103C00065000 C 11/03/17 65.0 0.11 0.42
SRPT 171103C00070000 C 11/03/17 70.0 0.05 0.57
SRPT 171103C00075000 C 11/03/17 75.0 0.00 0.75
SRPT 171103P00025000 P 11/03/17 25.0 0.00 0.70
SRPT 171103P00030000 P 11/03/17 30.0 0.00 0.71
SRPT 171103P00035000 P 11/03/17 35.0 0.00 0.75
SRPT 171103P00038500 P 11/03/17 38.5 0.08 0.38
SRPT 171103P00039500 P 11/03/17 39.5 0.12 0.44
SRPT 171103P00040000 P 11/03/17 40.0 0.06 0.49
SRPT 171103P00040500 P 11/03/17 40.5 0.14 0.54
SRPT 171103P00041000 P 11/03/17 41.0 0.12 0.60
SRPT 171103P00041500 P 11/03/17 41.5 0.20 0.66
SRPT 171103P00042000 P 11/03/17 42.0 0.23 0.91
SRPT 171103P00042500 P 11/03/17 42.5 0.24 1.08
SRPT 171103P00043000 P 11/03/17 43.0 0.20 0.71
SRPT 171103P00043500 P 11/03/17 43.5 0.36 0.90
SRPT 171103P00044000 P 11/03/17 44.0 0.31 0.68
SRPT 171103P00044500 P 11/03/17 44.5 0.34 0.79
SRPT 171103P00045000 P 11/03/17 45.0 0.56 0.91
SRPT 171103P00045500 P 11/03/17 45.5 0.41 1.03
SRPT 171103P00046000 P 11/03/17 46.0 0.53 1.27
SRPT 171103P00046500 P 11/03/17 46.5 0.57 1.30
SRPT 171103P00047000 P 11/03/17 47.0 0.66 1.51
SRPT 171103P00047500 P 11/03/17 47.5 1.10 1.61
SRPT 171103P00048000 P 11/03/17 48.0 0.98 1.73
SRPT 171103P00048500 P 11/03/17 48.5 1.12 1.96
SRPT 171103P00049000 P 11/03/17 49.0 1.18 2.19
SRPT 171103P00049500 P 11/03/17 49.5 1.39 2.44
SRPT 171103P00050000 P 11/03/17 50.0 1.68 2.51
SRPT 171103P00050500 P 11/03/17 50.5 1.83 2.69
SRPT 171103P00051000 P 11/03/17 51.0 2.22 2.85
SRPT 171103P00051500 P 11/03/17 51.5 2.33 3.00
SRPT 171103P00052000 P 11/03/17 52.0 2.51 3.25
SRPT 171103P00052500 P 11/03/17 52.5 2.94 3.45
SRPT 171103P00053000 P 11/03/17 53.0 3.30 3.80
SRPT 171103P00053500 P 11/03/17 53.5 3.30 4.05
SRPT 171103P00055000 P 11/03/17 55.0 4.45 5.00
SRPT 171103P00056000 P 11/03/17 56.0 5.20 5.90
SRPT 171103P00056500 P 11/03/17 56.5 5.55 6.30
SRPT 171103P00057000 P 11/03/17 57.0 6.00 6.75
SRPT 171103P00058000 P 11/03/17 58.0 6.80 7.50
SRPT 171103P00058500 P 11/03/17 58.5 7.20 7.80
SRPT 171103P00060000 P 11/03/17 60.0 8.55 9.15
SRPT 171103P00065000 P 11/03/17 65.0 12.80 13.85
SRPT 171103P00070000 P 11/03/17 70.0 17.45 19.70
SRPT 171103P00075000 P 11/03/17 75.0 22.95 24.30
SRPT 171110C00025000 C 11/10/17 25.0 26.65 28.35
SRPT 171110C00030000 C 11/10/17 30.0 21.05 23.35
SRPT 171110C00035000 C 11/10/17 35.0 15.60 18.30
SRPT 171110C00038500 C 11/10/17 38.5 13.35 14.20
SRPT 171110C00039000 C 11/10/17 39.0 12.90 13.75
SRPT 171110C00039500 C 11/10/17 39.5 12.40 13.80
SRPT 171110C00040000 C 11/10/17 40.0 11.95 12.65
SRPT 171110C00040500 C 11/10/17 40.5 11.45 12.15
SRPT 171110C00041000 C 11/10/17 41.0 11.00 11.60
SRPT 171110C00041500 C 11/10/17 41.5 10.55 11.30
SRPT 171110C00042000 C 11/10/17 42.0 10.10 10.85
SRPT 171110C00042500 C 11/10/17 42.5 9.65 10.20
SRPT 171110C00043000 C 11/10/17 43.0 9.10 10.20
SRPT 171110C00043500 C 11/10/17 43.5 8.70 9.25
SRPT 171110C00044000 C 11/10/17 44.0 8.25 9.00
SRPT 171110C00044500 C 11/10/17 44.5 7.80 8.45
SRPT 171110C00045000 C 11/10/17 45.0 7.40 8.05
SRPT 171110C00045500 C 11/10/17 45.5 7.05 7.90
SRPT 171110C00046000 C 11/10/17 46.0 6.55 7.20
SRPT 171110C00046500 C 11/10/17 46.5 6.35 6.80
SRPT 171110C00047000 C 11/10/17 47.0 5.85 6.50
SRPT 171110C00047500 C 11/10/17 47.5 5.55 6.10
SRPT 171110C00048000 C 11/10/17 48.0 5.20 5.85
SRPT 171110C00048500 C 11/10/17 48.5 4.85 5.45
SRPT 171110C00049000 C 11/10/17 49.0 4.45 5.10
SRPT 171110C00049500 C 11/10/17 49.5 4.25 4.75
SRPT 171110C00050000 C 11/10/17 50.0 3.90 4.70
SRPT 171110C00050500 C 11/10/17 50.5 3.70 4.15
SRPT 171110C00051000 C 11/10/17 51.0 3.35 4.25
SRPT 171110C00051500 C 11/10/17 51.5 2.94 3.60
SRPT 171110C00052000 C 11/10/17 52.0 2.85 3.55
SRPT 171110C00052500 C 11/10/17 52.5 2.75 3.15
SRPT 171110C00053000 C 11/10/17 53.0 2.53 2.95
SRPT 171110C00054000 C 11/10/17 54.0 2.17 2.87
SRPT 171110C00055000 C 11/10/17 55.0 1.82 2.17
SRPT 171110C00056000 C 11/10/17 56.0 1.53 1.89
SRPT 171110C00056500 C 11/10/17 56.5 1.43 1.67
SRPT 171110C00057000 C 11/10/17 57.0 1.32 1.63
SRPT 171110C00058000 C 11/10/17 58.0 1.09 1.35
SRPT 171110C00058500 C 11/10/17 58.5 1.03 1.25
SRPT 171110C00060000 C 11/10/17 60.0 0.69 0.98
SRPT 171110C00065000 C 11/10/17 65.0 0.33 0.60
SRPT 171110C00070000 C 11/10/17 70.0 0.13 0.27
SRPT 171110C00075000 C 11/10/17 75.0 0.00 0.78
SRPT 171110P00025000 P 11/10/17 25.0 0.00 0.70
SRPT 171110P00030000 P 11/10/17 30.0 0.00 0.72
SRPT 171110P00035000 P 11/10/17 35.0 0.00 0.79
SRPT 171110P00038500 P 11/10/17 38.5 0.11 0.90
SRPT 171110P00039000 P 11/10/17 39.0 0.12 1.01
SRPT 171110P00039500 P 11/10/17 39.5 0.18 0.85
SRPT 171110P00040000 P 11/10/17 40.0 0.18 1.15
SRPT 171110P00040500 P 11/10/17 40.5 0.17 1.65
SRPT 171110P00041000 P 11/10/17 41.0 0.21 1.77
SRPT 171110P00041500 P 11/10/17 41.5 0.37 0.68
SRPT 171110P00042000 P 11/10/17 42.0 0.42 1.86
SRPT 171110P00042500 P 11/10/17 42.5 0.44 0.73
SRPT 171110P00043000 P 11/10/17 43.0 0.42 0.69
SRPT 171110P00043500 P 11/10/17 43.5 0.58 0.74
SRPT 171110P00044000 P 11/10/17 44.0 0.66 0.83
SRPT 171110P00044500 P 11/10/17 44.5 0.75 0.91
SRPT 171110P00045000 P 11/10/17 45.0 0.76 0.99
SRPT 171110P00045500 P 11/10/17 45.5 0.79 1.11
SRPT 171110P00046000 P 11/10/17 46.0 1.03 1.21
SRPT 171110P00046500 P 11/10/17 46.5 1.15 1.34
SRPT 171110P00047000 P 11/10/17 47.0 1.19 1.50
SRPT 171110P00047500 P 11/10/17 47.5 1.35 1.66
SRPT 171110P00048000 P 11/10/17 48.0 1.51 1.77
SRPT 171110P00048500 P 11/10/17 48.5 1.62 1.98
SRPT 171110P00049000 P 11/10/17 49.0 1.89 2.14
SRPT 171110P00049500 P 11/10/17 49.5 2.04 2.37
SRPT 171110P00050000 P 11/10/17 50.0 2.22 2.58
SRPT 171110P00050500 P 11/10/17 50.5 2.47 2.84
SRPT 171110P00051000 P 11/10/17 51.0 2.72 2.99
SRPT 171110P00051500 P 11/10/17 51.5 2.80 3.25
SRPT 171110P00052000 P 11/10/17 52.0 3.05 3.45
SRPT 171110P00052500 P 11/10/17 52.5 3.15 3.80
SRPT 171110P00053000 P 11/10/17 53.0 3.60 4.10
SRPT 171110P00054000 P 11/10/17 54.0 4.10 4.60
SRPT 171110P00055000 P 11/10/17 55.0 4.85 5.30
SRPT 171110P00056000 P 11/10/17 56.0 5.60 6.15
SRPT 171110P00056500 P 11/10/17 56.5 5.85 6.55
SRPT 171110P00057000 P 11/10/17 57.0 6.10 7.00
SRPT 171110P00058000 P 11/10/17 58.0 7.05 7.60
SRPT 171110P00058500 P 11/10/17 58.5 7.15 8.20
SRPT 171110P00060000 P 11/10/17 60.0 8.60 9.30
SRPT 171110P00065000 P 11/10/17 65.0 13.25 13.85
SRPT 171110P00070000 P 11/10/17 70.0 17.35 20.50
SRPT 171110P00075000 P 11/10/17 75.0 22.90 24.35
SRPT 171117C00015000 C 11/17/17 15.0 36.65 37.85
SRPT 171117C00016000 C 11/17/17 16.0 35.70 36.90
SRPT 171117C00017000 C 11/17/17 17.0 34.70 36.05
SRPT 171117C00018000 C 11/17/17 18.0 33.65 35.00
SRPT 171117C00019000 C 11/17/17 19.0 32.75 33.90
SRPT 171117C00020000 C 11/17/17 20.0 31.75 32.80
SRPT 171117C00021000 C 11/17/17 21.0 30.70 31.90
SRPT 171117C00022000 C 11/17/17 22.0 29.70 30.90
SRPT 171117C00023000 C 11/17/17 23.0 28.25 31.20
SRPT 171117C00024000 C 11/17/17 24.0 27.05 30.15
SRPT 171117C00025000 C 11/17/17 25.0 26.80 27.40
SRPT 171117C00026000 C 11/17/17 26.0 25.70 26.80
SRPT 171117C00027000 C 11/17/17 27.0 24.80 25.45
SRPT 171117C00028000 C 11/17/17 28.0 23.80 24.40
SRPT 171117C00029000 C 11/17/17 29.0 22.75 23.60
SRPT 171117C00030000 C 11/17/17 30.0 21.85 22.40
SRPT 171117C00031000 C 11/17/17 31.0 20.85 21.50
SRPT 171117C00032000 C 11/17/17 32.0 19.85 20.30
SRPT 171117C00033000 C 11/17/17 33.0 18.85 19.30
SRPT 171117C00034000 C 11/17/17 34.0 17.85 18.35
SRPT 171117C00035000 C 11/17/17 35.0 16.90 17.40
SRPT 171117C00036000 C 11/17/17 36.0 15.95 16.35
SRPT 171117C00037000 C 11/17/17 37.0 14.95 15.45
SRPT 171117C00038000 C 11/17/17 38.0 13.95 14.70
SRPT 171117C00039000 C 11/17/17 39.0 13.00 13.60
SRPT 171117C00040000 C 11/17/17 40.0 12.10 12.60
SRPT 171117C00041000 C 11/17/17 41.0 11.15 11.80
SRPT 171117C00042000 C 11/17/17 42.0 10.45 10.75
SRPT 171117C00043000 C 11/17/17 43.0 9.55 9.85
SRPT 171117C00044000 C 11/17/17 44.0 8.55 9.05
SRPT 171117C00045000 C 11/17/17 45.0 8.00 8.35
SRPT 171117C00046000 C 11/17/17 46.0 7.05 7.60
SRPT 171117C00047000 C 11/17/17 47.0 6.30 6.80
SRPT 171117C00048000 C 11/17/17 48.0 5.75 6.05
SRPT 171117C00049000 C 11/17/17 49.0 5.15 5.45
SRPT 171117C00050000 C 11/17/17 50.0 4.60 4.85
SRPT 171117C00055000 C 11/17/17 55.0 2.30 2.40
SRPT 171117C00060000 C 11/17/17 60.0 0.95 1.15
SRPT 171117C00065000 C 11/17/17 65.0 0.43 0.56
SRPT 171117C00070000 C 11/17/17 70.0 0.19 0.39
SRPT 171117C00075000 C 11/17/17 75.0 0.12 0.25
SRPT 171117P00015000 P 11/17/17 15.0 0.00 0.50
SRPT 171117P00016000 P 11/17/17 16.0 0.00 0.50
SRPT 171117P00017000 P 11/17/17 17.0 0.00 0.50
SRPT 171117P00018000 P 11/17/17 18.0 0.00 0.50
SRPT 171117P00019000 P 11/17/17 19.0 0.00 0.51
SRPT 171117P00020000 P 11/17/17 20.0 0.00 0.51
SRPT 171117P00021000 P 11/17/17 21.0 0.00 0.51
SRPT 171117P00022000 P 11/17/17 22.0 0.00 0.51
SRPT 171117P00023000 P 11/17/17 23.0 0.00 0.50
SRPT 171117P00024000 P 11/17/17 24.0 0.00 0.51
SRPT 171117P00025000 P 11/17/17 25.0 0.02 0.51
SRPT 171117P00026000 P 11/17/17 26.0 0.00 0.51
SRPT 171117P00027000 P 11/17/17 27.0 0.00 0.18
SRPT 171117P00028000 P 11/17/17 28.0 0.00 0.52
SRPT 171117P00029000 P 11/17/17 29.0 0.00 0.53
SRPT 171117P00030000 P 11/17/17 30.0 0.03 0.11
SRPT 171117P00031000 P 11/17/17 31.0 0.05 0.12
SRPT 171117P00032000 P 11/17/17 32.0 0.00 0.42
SRPT 171117P00033000 P 11/17/17 33.0 0.00 0.57
SRPT 171117P00034000 P 11/17/17 34.0 0.08 0.45
SRPT 171117P00035000 P 11/17/17 35.0 0.05 0.44
SRPT 171117P00036000 P 11/17/17 36.0 0.10 0.37
SRPT 171117P00037000 P 11/17/17 37.0 0.14 0.35
SRPT 171117P00038000 P 11/17/17 38.0 0.23 0.43
SRPT 171117P00039000 P 11/17/17 39.0 0.17 0.59
SRPT 171117P00040000 P 11/17/17 40.0 0.26 0.54
SRPT 171117P00041000 P 11/17/17 41.0 0.42 0.60
SRPT 171117P00042000 P 11/17/17 42.0 0.58 0.78
SRPT 171117P00043000 P 11/17/17 43.0 0.72 0.86
SRPT 171117P00044000 P 11/17/17 44.0 0.91 1.03
SRPT 171117P00045000 P 11/17/17 45.0 1.08 1.25
SRPT 171117P00046000 P 11/17/17 46.0 1.23 1.49
SRPT 171117P00047000 P 11/17/17 47.0 1.56 1.77
SRPT 171117P00048000 P 11/17/17 48.0 1.89 2.08
SRPT 171117P00049000 P 11/17/17 49.0 2.24 2.44
SRPT 171117P00050000 P 11/17/17 50.0 2.63 2.86
SRPT 171117P00055000 P 11/17/17 55.0 5.25 5.60
SRPT 171117P00060000 P 11/17/17 60.0 8.70 9.50
SRPT 171117P00065000 P 11/17/17 65.0 13.35 13.75
SRPT 171117P00070000 P 11/17/17 70.0 18.05 18.60
SRPT 171117P00075000 P 11/17/17 75.0 22.85 23.95
SRPT 171124C00030000 C 11/24/17 30.0 21.80 23.35
SRPT 171124C00035000 C 11/24/17 35.0 16.75 18.55
SRPT 171124C00040000 C 11/24/17 40.0 12.15 12.65
SRPT 171124C00043000 C 11/24/17 43.0 9.45 10.25
SRPT 171124C00043500 C 11/24/17 43.5 9.10 9.65
SRPT 171124C00044000 C 11/24/17 44.0 8.60 9.25
SRPT 171124C00044500 C 11/24/17 44.5 8.20 8.85
SRPT 171124C00045000 C 11/24/17 45.0 7.80 8.60
SRPT 171124C00045500 C 11/24/17 45.5 7.45 8.00
SRPT 171124C00046000 C 11/24/17 46.0 7.05 7.80
SRPT 171124C00046500 C 11/24/17 46.5 6.65 7.55
SRPT 171124C00047000 C 11/24/17 47.0 6.30 7.05
SRPT 171124C00047500 C 11/24/17 47.5 6.05 6.85
SRPT 171124C00048000 C 11/24/17 48.0 5.70 6.35
SRPT 171124C00048500 C 11/24/17 48.5 5.35 6.15
SRPT 171124C00049000 C 11/24/17 49.0 5.00 5.85
SRPT 171124C00049500 C 11/24/17 49.5 4.90 5.60
SRPT 171124C00050000 C 11/24/17 50.0 4.65 5.05
SRPT 171124C00050500 C 11/24/17 50.5 4.15 4.70
SRPT 171124C00051000 C 11/24/17 51.0 4.05 4.75
SRPT 171124C00051500 C 11/24/17 51.5 3.60 4.35
SRPT 171124C00052000 C 11/24/17 52.0 3.40 3.90
SRPT 171124C00052500 C 11/24/17 52.5 3.35 3.70
SRPT 171124C00053000 C 11/24/17 53.0 2.87 3.45
SRPT 171124C00053500 C 11/24/17 53.5 2.89 3.25
SRPT 171124C00054000 C 11/24/17 54.0 2.68 3.05
SRPT 171124C00054500 C 11/24/17 54.5 2.52 2.92
SRPT 171124C00055000 C 11/24/17 55.0 2.31 2.72
SRPT 171124C00055500 C 11/24/17 55.5 2.17 2.59
SRPT 171124C00056000 C 11/24/17 56.0 1.99 2.34
SRPT 171124C00056500 C 11/24/17 56.5 1.86 2.22
SRPT 171124C00057000 C 11/24/17 57.0 1.70 2.00
SRPT 171124C00058000 C 11/24/17 58.0 1.48 1.93
SRPT 171124C00058500 C 11/24/17 58.5 1.27 1.66
SRPT 171124C00060000 C 11/24/17 60.0 1.03 1.43
SRPT 171124C00065000 C 11/24/17 65.0 0.52 1.02
SRPT 171124C00070000 C 11/24/17 70.0 0.24 0.38
SRPT 171124C00075000 C 11/24/17 75.0 0.10 0.49
SRPT 171124P00030000 P 11/24/17 30.0 0.00 0.50
SRPT 171124P00035000 P 11/24/17 35.0 0.11 0.24
SRPT 171124P00040000 P 11/24/17 40.0 0.42 1.17
SRPT 171124P00043000 P 11/24/17 43.0 0.79 0.95
SRPT 171124P00043500 P 11/24/17 43.5 0.90 1.05
SRPT 171124P00044000 P 11/24/17 44.0 0.82 1.15
SRPT 171124P00044500 P 11/24/17 44.5 0.98 1.26
SRPT 171124P00045000 P 11/24/17 45.0 1.21 1.49
SRPT 171124P00045500 P 11/24/17 45.5 1.19 1.52
SRPT 171124P00046000 P 11/24/17 46.0 1.34 1.63
SRPT 171124P00046500 P 11/24/17 46.5 1.53 1.81
SRPT 171124P00047000 P 11/24/17 47.0 1.47 1.96
SRPT 171124P00047500 P 11/24/17 47.5 1.76 2.13
SRPT 171124P00048000 P 11/24/17 48.0 1.95 2.30
SRPT 171124P00048500 P 11/24/17 48.5 2.15 2.51
SRPT 171124P00049000 P 11/24/17 49.0 2.33 2.72
SRPT 171124P00049500 P 11/24/17 49.5 2.48 2.90
SRPT 171124P00050000 P 11/24/17 50.0 2.69 3.05
SRPT 171124P00050500 P 11/24/17 50.5 3.00 3.45
SRPT 171124P00051000 P 11/24/17 51.0 3.10 3.50
SRPT 171124P00051500 P 11/24/17 51.5 3.40 3.80
SRPT 171124P00052000 P 11/24/17 52.0 3.55 4.05
SRPT 171124P00052500 P 11/24/17 52.5 4.00 4.30
SRPT 171124P00053000 P 11/24/17 53.0 4.25 4.55
SRPT 171124P00053500 P 11/24/17 53.5 4.35 4.90
SRPT 171124P00054000 P 11/24/17 54.0 4.80 5.20
SRPT 171124P00054500 P 11/24/17 54.5 4.90 5.55
SRPT 171124P00055000 P 11/24/17 55.0 5.30 5.90
SRPT 171124P00055500 P 11/24/17 55.5 5.60 6.20
SRPT 171124P00056000 P 11/24/17 56.0 6.10 6.50
SRPT 171124P00056500 P 11/24/17 56.5 6.50 6.85
SRPT 171124P00057000 P 11/24/17 57.0 6.75 7.20
SRPT 171124P00058000 P 11/24/17 58.0 7.40 8.10
SRPT 171124P00058500 P 11/24/17 58.5 7.90 8.30
SRPT 171124P00060000 P 11/24/17 60.0 9.10 9.55
SRPT 171124P00065000 P 11/24/17 65.0 13.50 14.05
SRPT 171124P00070000 P 11/24/17 70.0 18.00 18.80
SRPT 171124P00075000 P 11/24/17 75.0 22.85 24.65
SRPT 171201C00030000 C 12/01/17 30.0 21.05 23.35
SRPT 171201C00035000 C 12/01/17 35.0 16.15 18.50
SRPT 171201C00040000 C 12/01/17 40.0 12.25 12.90
SRPT 171201C00043500 C 12/01/17 43.5 9.15 10.05
SRPT 171201C00044000 C 12/01/17 44.0 8.75 9.55
SRPT 171201C00044500 C 12/01/17 44.5 8.35 9.20
SRPT 171201C00045000 C 12/01/17 45.0 8.05 8.70
SRPT 171201C00045500 C 12/01/17 45.5 7.60 8.45
SRPT 171201C00046000 C 12/01/17 46.0 7.30 7.95
SRPT 171201C00046500 C 12/01/17 46.5 6.85 7.65
SRPT 171201C00047000 C 12/01/17 47.0 6.55 7.35
SRPT 171201C00047500 C 12/01/17 47.5 6.20 6.85
SRPT 171201C00048000 C 12/01/17 48.0 5.90 6.60
SRPT 171201C00048500 C 12/01/17 48.5 5.60 6.15
SRPT 171201C00049000 C 12/01/17 49.0 5.25 5.85
SRPT 171201C00049500 C 12/01/17 49.5 4.95 5.55
SRPT 171201C00050000 C 12/01/17 50.0 4.65 5.60
SRPT 171201C00050500 C 12/01/17 50.5 4.40 5.00
SRPT 171201C00051000 C 12/01/17 51.0 4.10 4.80
SRPT 171201C00051500 C 12/01/17 51.5 3.85 4.50
SRPT 171201C00052000 C 12/01/17 52.0 3.65 4.25
SRPT 171201C00052500 C 12/01/17 52.5 3.40 4.35
SRPT 171201C00053000 C 12/01/17 53.0 3.20 3.90
SRPT 171201C00053500 C 12/01/17 53.5 2.99 3.60
SRPT 171201C00054000 C 12/01/17 54.0 2.77 3.40
SRPT 171201C00054500 C 12/01/17 54.5 2.59 3.25
SRPT 171201C00055000 C 12/01/17 55.0 2.39 3.05
SRPT 171201C00055500 C 12/01/17 55.5 2.27 2.95
SRPT 171201C00056000 C 12/01/17 56.0 2.07 2.86
SRPT 171201C00056500 C 12/01/17 56.5 1.97 2.61
SRPT 171201C00057000 C 12/01/17 57.0 1.80 2.57
SRPT 171201C00057500 C 12/01/17 57.5 1.65 2.46
SRPT 171201C00058500 C 12/01/17 58.5 1.42 2.11
SRPT 171201C00060000 C 12/01/17 60.0 1.13 1.76
SRPT 171201C00065000 C 12/01/17 65.0 0.54 0.93
SRPT 171201C00070000 C 12/01/17 70.0 0.31 0.72
SRPT 171201C00075000 C 12/01/17 75.0 0.15 0.65
SRPT 171201P00030000 P 12/01/17 30.0 0.00 0.78
SRPT 171201P00035000 P 12/01/17 35.0 0.11 0.70
SRPT 171201P00040000 P 12/01/17 40.0 0.34 1.66
SRPT 171201P00043500 P 12/01/17 43.5 0.82 1.40
SRPT 171201P00044000 P 12/01/17 44.0 0.90 1.51
SRPT 171201P00044500 P 12/01/17 44.5 1.00 1.63
SRPT 171201P00045000 P 12/01/17 45.0 1.12 1.85
SRPT 171201P00045500 P 12/01/17 45.5 1.20 1.91
SRPT 171201P00046000 P 12/01/17 46.0 1.33 2.31
SRPT 171201P00046500 P 12/01/17 46.5 1.48 2.35
SRPT 171201P00047000 P 12/01/17 47.0 1.63 2.39
SRPT 171201P00047500 P 12/01/17 47.5 1.70 2.60
SRPT 171201P00048000 P 12/01/17 48.0 1.95 2.74
SRPT 171201P00048500 P 12/01/17 48.5 2.05 2.91
SRPT 171201P00049000 P 12/01/17 49.0 2.27 3.00
SRPT 171201P00049500 P 12/01/17 49.5 2.50 3.20
SRPT 171201P00050000 P 12/01/17 50.0 2.77 3.45
SRPT 171201P00050500 P 12/01/17 50.5 2.90 3.65
SRPT 171201P00051000 P 12/01/17 51.0 3.15 3.90
SRPT 171201P00051500 P 12/01/17 51.5 3.50 4.15
SRPT 171201P00052000 P 12/01/17 52.0 3.75 4.45
SRPT 171201P00052500 P 12/01/17 52.5 4.00 4.65
SRPT 171201P00053000 P 12/01/17 53.0 4.15 4.90
SRPT 171201P00053500 P 12/01/17 53.5 4.50 5.35
SRPT 171201P00054000 P 12/01/17 54.0 4.85 5.55
SRPT 171201P00054500 P 12/01/17 54.5 5.15 5.80
SRPT 171201P00055000 P 12/01/17 55.0 5.50 6.15
SRPT 171201P00055500 P 12/01/17 55.5 5.90 6.50
SRPT 171201P00056000 P 12/01/17 56.0 6.20 6.80
SRPT 171201P00056500 P 12/01/17 56.5 6.45 7.15
SRPT 171201P00057000 P 12/01/17 57.0 6.85 7.50
SRPT 171201P00057500 P 12/01/17 57.5 7.25 7.90
SRPT 171201P00058500 P 12/01/17 58.5 8.05 8.75
SRPT 171201P00060000 P 12/01/17 60.0 9.10 10.00
SRPT 171201P00065000 P 12/01/17 65.0 13.40 14.35
SRPT 171201P00070000 P 12/01/17 70.0 17.35 19.60
SRPT 171201P00075000 P 12/01/17 75.0 22.25 24.70
SRPT 180119C00003000 C 01/19/18 3.0 48.75 49.40
SRPT 180119C00005000 C 01/19/18 5.0 46.75 47.45
SRPT 180119C00008000 C 01/19/18 8.0 43.75 44.70
SRPT 180119C00010000 C 01/19/18 10.0 41.75 42.50
SRPT 180119C00013000 C 01/19/18 13.0 38.75 39.45
SRPT 180119C00015000 C 01/19/18 15.0 36.75 37.55
SRPT 180119C00016000 C 01/19/18 16.0 35.80 37.15
SRPT 180119C00017000 C 01/19/18 17.0 34.70 36.40
SRPT 180119C00018000 C 01/19/18 18.0 33.80 34.50
SRPT 180119C00019000 C 01/19/18 19.0 32.75 34.55
SRPT 180119C00020000 C 01/19/18 20.0 31.90 32.35
SRPT 180119C00021000 C 01/19/18 21.0 30.80 31.70
SRPT 180119C00022000 C 01/19/18 22.0 29.85 30.55
SRPT 180119C00023000 C 01/19/18 23.0 28.90 29.55
SRPT 180119C00024000 C 01/19/18 24.0 27.90 28.55
SRPT 180119C00025000 C 01/19/18 25.0 26.90 27.60
SRPT 180119C00026000 C 01/19/18 26.0 25.85 27.60
SRPT 180119C00027000 C 01/19/18 27.0 24.90 25.95
SRPT 180119C00028000 C 01/19/18 28.0 24.00 24.70
SRPT 180119C00029000 C 01/19/18 29.0 23.05 23.70
SRPT 180119C00030000 C 01/19/18 30.0 22.10 22.70
SRPT 180119C00031000 C 01/19/18 31.0 21.15 21.85
SRPT 180119C00032000 C 01/19/18 32.0 20.20 20.85
SRPT 180119C00033000 C 01/19/18 33.0 19.30 19.80
SRPT 180119C00034000 C 01/19/18 34.0 18.40 19.05
SRPT 180119C00035000 C 01/19/18 35.0 17.50 18.00
SRPT 180119C00036000 C 01/19/18 36.0 16.60 17.10
SRPT 180119C00037000 C 01/19/18 37.0 15.85 16.45
SRPT 180119C00038000 C 01/19/18 38.0 14.90 15.45
SRPT 180119C00039000 C 01/19/18 39.0 14.10 14.60
SRPT 180119C00040000 C 01/19/18 40.0 13.45 13.75
SRPT 180119C00041000 C 01/19/18 41.0 12.45 13.10
SRPT 180119C00042000 C 01/19/18 42.0 11.75 12.35
SRPT 180119C00043000 C 01/19/18 43.0 11.05 11.45
SRPT 180119C00044000 C 01/19/18 44.0 10.40 10.80
SRPT 180119C00045000 C 01/19/18 45.0 9.85 10.15
SRPT 180119C00046000 C 01/19/18 46.0 9.00 9.45
SRPT 180119C00047000 C 01/19/18 47.0 8.35 8.85
SRPT 180119C00048000 C 01/19/18 48.0 7.70 8.35
SRPT 180119C00049000 C 01/19/18 49.0 7.25 7.65
SRPT 180119C00050000 C 01/19/18 50.0 6.85 7.15
SRPT 180119C00055000 C 01/19/18 55.0 4.50 4.75
SRPT 180119C00060000 C 01/19/18 60.0 2.90 3.20
SRPT 180119C00065000 C 01/19/18 65.0 1.84 2.12
SRPT 180119C00070000 C 01/19/18 70.0 1.17 1.38
SRPT 180119C00075000 C 01/19/18 75.0 0.71 0.91
SRPT 180119C00080000 C 01/19/18 80.0 0.42 0.57
SRPT 180119C00085000 C 01/19/18 85.0 0.27 0.46
SRPT 180119C00090000 C 01/19/18 90.0 0.18 0.33
SRPT 180119P00003000 P 01/19/18 3.0 0.00 0.20
SRPT 180119P00005000 P 01/19/18 5.0 0.00 0.50
SRPT 180119P00008000 P 01/19/18 8.0 0.00 0.50
SRPT 180119P00010000 P 01/19/18 10.0 0.00 0.05
SRPT 180119P00013000 P 01/19/18 13.0 0.00 0.50
SRPT 180119P00015000 P 01/19/18 15.0 0.00 0.50
SRPT 180119P00016000 P 01/19/18 16.0 0.00 0.51
SRPT 180119P00017000 P 01/19/18 17.0 0.00 0.52
SRPT 180119P00018000 P 01/19/18 18.0 0.00 0.52
SRPT 180119P00019000 P 01/19/18 19.0 0.00 0.53
SRPT 180119P00020000 P 01/19/18 20.0 0.05 0.30
SRPT 180119P00021000 P 01/19/18 21.0 0.00 0.55
SRPT 180119P00022000 P 01/19/18 22.0 0.00 0.50
SRPT 180119P00023000 P 01/19/18 23.0 0.07 0.24
SRPT 180119P00024000 P 01/19/18 24.0 0.07 0.34
SRPT 180119P00025000 P 01/19/18 25.0 0.08 0.38
SRPT 180119P00026000 P 01/19/18 26.0 0.10 0.46
SRPT 180119P00027000 P 01/19/18 27.0 0.13 0.38
SRPT 180119P00028000 P 01/19/18 28.0 0.22 0.37
SRPT 180119P00029000 P 01/19/18 29.0 0.22 0.45
SRPT 180119P00030000 P 01/19/18 30.0 0.31 0.51
SRPT 180119P00031000 P 01/19/18 31.0 0.30 0.58
SRPT 180119P00032000 P 01/19/18 32.0 0.37 0.68
SRPT 180119P00033000 P 01/19/18 33.0 0.46 0.80
SRPT 180119P00034000 P 01/19/18 34.0 0.55 0.91
SRPT 180119P00035000 P 01/19/18 35.0 0.68 1.00
SRPT 180119P00036000 P 01/19/18 36.0 0.80 1.09
SRPT 180119P00037000 P 01/19/18 37.0 0.92 1.21
SRPT 180119P00038000 P 01/19/18 38.0 1.07 1.28
SRPT 180119P00039000 P 01/19/18 39.0 1.25 1.52
SRPT 180119P00040000 P 01/19/18 40.0 1.31 1.61
SRPT 180119P00041000 P 01/19/18 41.0 1.54 1.86
SRPT 180119P00042000 P 01/19/18 42.0 1.77 2.12
SRPT 180119P00043000 P 01/19/18 43.0 2.06 2.40
SRPT 180119P00044000 P 01/19/18 44.0 2.30 2.80
SRPT 180119P00045000 P 01/19/18 45.0 2.69 3.05
SRPT 180119P00046000 P 01/19/18 46.0 2.97 3.40
SRPT 180119P00047000 P 01/19/18 47.0 3.35 3.75
SRPT 180119P00048000 P 01/19/18 48.0 3.70 4.15
SRPT 180119P00049000 P 01/19/18 49.0 4.25 4.60
SRPT 180119P00050000 P 01/19/18 50.0 4.65 5.10
SRPT 180119P00055000 P 01/19/18 55.0 7.35 7.80
SRPT 180119P00060000 P 01/19/18 60.0 10.80 11.20
SRPT 180119P00065000 P 01/19/18 65.0 14.60 15.15
SRPT 180119P00070000 P 01/19/18 70.0 18.80 19.60
SRPT 180119P00075000 P 01/19/18 75.0 23.50 24.20
SRPT 180119P00080000 P 01/19/18 80.0 28.20 29.85
SRPT 180119P00085000 P 01/19/18 85.0 32.30 35.30
SRPT 180119P00090000 P 01/19/18 90.0 37.70 39.60
SRPT 180216C00017000 C 02/16/18 17.0 34.70 36.25
SRPT 180216C00018000 C 02/16/18 18.0 33.35 35.35
SRPT 180216C00019000 C 02/16/18 19.0 32.40 34.35
SRPT 180216C00020000 C 02/16/18 20.0 31.70 32.65
SRPT 180216C00021000 C 02/16/18 21.0 30.25 32.30
SRPT 180216C00022000 C 02/16/18 22.0 29.90 31.35
SRPT 180216C00023000 C 02/16/18 23.0 28.60 30.35
SRPT 180216C00024000 C 02/16/18 24.0 27.35 29.40
SRPT 180216C00025000 C 02/16/18 25.0 26.30 28.60
SRPT 180216C00026000 C 02/16/18 26.0 25.75 27.55
SRPT 180216C00027000 C 02/16/18 27.0 24.50 26.55
SRPT 180216C00028000 C 02/16/18 28.0 23.45 25.55
SRPT 180216C00029000 C 02/16/18 29.0 22.90 24.80
SRPT 180216C00030000 C 02/16/18 30.0 22.35 22.80
SRPT 180216C00031000 C 02/16/18 31.0 21.40 23.00
SRPT 180216C00032000 C 02/16/18 32.0 20.50 21.85
SRPT 180216C00033000 C 02/16/18 33.0 19.65 20.20
SRPT 180216C00034000 C 02/16/18 34.0 18.80 19.65
SRPT 180216C00035000 C 02/16/18 35.0 17.95 18.50
SRPT 180216C00036000 C 02/16/18 36.0 17.05 17.85
SRPT 180216C00037000 C 02/16/18 37.0 16.25 16.75
SRPT 180216C00038000 C 02/16/18 38.0 15.45 15.95
SRPT 180216C00039000 C 02/16/18 39.0 14.70 15.10
SRPT 180216C00040000 C 02/16/18 40.0 13.95 14.40
SRPT 180216C00041000 C 02/16/18 41.0 13.20 13.65
SRPT 180216C00042000 C 02/16/18 42.0 12.45 12.95
SRPT 180216C00043000 C 02/16/18 43.0 11.75 12.15
SRPT 180216C00044000 C 02/16/18 44.0 11.05 11.50
SRPT 180216C00045000 C 02/16/18 45.0 10.45 10.80
SRPT 180216C00046000 C 02/16/18 46.0 9.75 10.15
SRPT 180216C00047000 C 02/16/18 47.0 9.20 9.50
SRPT 180216C00048000 C 02/16/18 48.0 8.55 8.95
SRPT 180216C00049000 C 02/16/18 49.0 8.10 8.50
SRPT 180216C00050000 C 02/16/18 50.0 7.60 7.85
SRPT 180216C00055000 C 02/16/18 55.0 5.25 5.60
SRPT 180216C00060000 C 02/16/18 60.0 3.60 3.85
SRPT 180216C00065000 C 02/16/18 65.0 2.39 2.63
SRPT 180216C00070000 C 02/16/18 70.0 1.56 1.77
SRPT 180216C00075000 C 02/16/18 75.0 1.00 1.26
SRPT 180216P00017000 P 02/16/18 17.0 0.00 0.54
SRPT 180216P00018000 P 02/16/18 18.0 0.00 0.55
SRPT 180216P00019000 P 02/16/18 19.0 0.00 0.56
SRPT 180216P00020000 P 02/16/18 20.0 0.04 0.26
SRPT 180216P00021000 P 02/16/18 21.0 0.07 0.16
SRPT 180216P00022000 P 02/16/18 22.0 0.09 0.17
SRPT 180216P00023000 P 02/16/18 23.0 0.12 0.20
SRPT 180216P00024000 P 02/16/18 24.0 0.16 0.24
SRPT 180216P00025000 P 02/16/18 25.0 0.19 0.28
SRPT 180216P00026000 P 02/16/18 26.0 0.23 0.31
SRPT 180216P00027000 P 02/16/18 27.0 0.27 0.48
SRPT 180216P00028000 P 02/16/18 28.0 0.32 0.60
SRPT 180216P00029000 P 02/16/18 29.0 0.39 0.51
SRPT 180216P00030000 P 02/16/18 30.0 0.44 0.58
SRPT 180216P00031000 P 02/16/18 31.0 0.51 0.68
SRPT 180216P00032000 P 02/16/18 32.0 0.61 0.78
SRPT 180216P00033000 P 02/16/18 33.0 0.72 0.89
SRPT 180216P00034000 P 02/16/18 34.0 0.84 1.06
SRPT 180216P00035000 P 02/16/18 35.0 0.97 1.05
SRPT 180216P00036000 P 02/16/18 36.0 1.12 1.31
SRPT 180216P00037000 P 02/16/18 37.0 1.28 1.45
SRPT 180216P00038000 P 02/16/18 38.0 1.49 1.68
SRPT 180216P00039000 P 02/16/18 39.0 1.70 1.92
SRPT 180216P00040000 P 02/16/18 40.0 1.93 2.15
SRPT 180216P00041000 P 02/16/18 41.0 2.14 2.42
SRPT 180216P00042000 P 02/16/18 42.0 2.34 2.73
SRPT 180216P00043000 P 02/16/18 43.0 2.68 2.93
SRPT 180216P00044000 P 02/16/18 44.0 2.98 3.25
SRPT 180216P00045000 P 02/16/18 45.0 3.30 3.65
SRPT 180216P00046000 P 02/16/18 46.0 3.70 3.95
SRPT 180216P00047000 P 02/16/18 47.0 4.15 4.35
SRPT 180216P00048000 P 02/16/18 48.0 4.55 4.85
SRPT 180216P00049000 P 02/16/18 49.0 5.00 5.25
SRPT 180216P00050000 P 02/16/18 50.0 5.45 5.75
SRPT 180216P00055000 P 02/16/18 55.0 8.10 8.55
SRPT 180216P00060000 P 02/16/18 60.0 11.35 11.80
SRPT 180216P00065000 P 02/16/18 65.0 15.05 15.55
SRPT 180216P00070000 P 02/16/18 70.0 18.95 19.90
SRPT 180216P00075000 P 02/16/18 75.0 23.70 24.20
SRPT 180420C00018000 C 04/20/18 18.0 32.65 35.45
SRPT 180420C00019000 C 04/20/18 19.0 31.65 34.50
SRPT 180420C00020000 C 04/20/18 20.0 30.00 34.60
SRPT 180420C00021000 C 04/20/18 21.0 29.00 33.60
SRPT 180420C00022000 C 04/20/18 22.0 28.00 32.60
SRPT 180420C00023000 C 04/20/18 23.0 27.10 31.60
SRPT 180420C00024000 C 04/20/18 24.0 26.25 30.80
SRPT 180420C00025000 C 04/20/18 25.0 26.05 29.10
SRPT 180420C00026000 C 04/20/18 26.0 25.00 27.95
SRPT 180420C00027000 C 04/20/18 27.0 23.50 28.00
SRPT 180420C00028000 C 04/20/18 28.0 22.50 27.00
SRPT 180420C00029000 C 04/20/18 29.0 22.40 25.50
SRPT 180420C00030000 C 04/20/18 30.0 21.60 24.65
SRPT 180420C00031000 C 04/20/18 31.0 21.15 23.25
SRPT 180420C00032000 C 04/20/18 32.0 20.25 22.25
SRPT 180420C00033000 C 04/20/18 33.0 19.90 21.10
SRPT 180420C00034000 C 04/20/18 34.0 19.25 20.20
SRPT 180420C00035000 C 04/20/18 35.0 18.70 19.30
SRPT 180420C00036000 C 04/20/18 36.0 17.75 18.60
SRPT 180420C00037000 C 04/20/18 37.0 16.55 17.75
SRPT 180420C00038000 C 04/20/18 38.0 16.45 17.05
SRPT 180420C00039000 C 04/20/18 39.0 15.10 16.85
SRPT 180420C00040000 C 04/20/18 40.0 15.00 15.65
SRPT 180420C00041000 C 04/20/18 41.0 14.35 14.85
SRPT 180420C00042000 C 04/20/18 42.0 13.65 14.15
SRPT 180420C00043000 C 04/20/18 43.0 13.00 13.70
SRPT 180420C00044000 C 04/20/18 44.0 12.35 13.35
SRPT 180420C00045000 C 04/20/18 45.0 11.80 12.30
SRPT 180420C00046000 C 04/20/18 46.0 11.20 11.80
SRPT 180420C00047000 C 04/20/18 47.0 10.55 11.10
SRPT 180420C00048000 C 04/20/18 48.0 10.00 10.60
SRPT 180420C00049000 C 04/20/18 49.0 9.55 9.95
SRPT 180420C00050000 C 04/20/18 50.0 9.15 9.45
SRPT 180420C00055000 C 04/20/18 55.0 6.75 7.25
SRPT 180420C00060000 C 04/20/18 60.0 5.05 5.35
SRPT 180420C00065000 C 04/20/18 65.0 3.55 3.95
SRPT 180420C00070000 C 04/20/18 70.0 2.58 2.88
SRPT 180420C00075000 C 04/20/18 75.0 1.85 2.16
SRPT 180420P00018000 P 04/20/18 18.0 0.00 0.25
SRPT 180420P00019000 P 04/20/18 19.0 0.02 0.28
SRPT 180420P00020000 P 04/20/18 20.0 0.02 0.39
SRPT 180420P00021000 P 04/20/18 21.0 0.03 0.41
SRPT 180420P00022000 P 04/20/18 22.0 0.14 0.45
SRPT 180420P00023000 P 04/20/18 23.0 0.14 0.51
SRPT 180420P00024000 P 04/20/18 24.0 0.21 0.52
SRPT 180420P00025000 P 04/20/18 25.0 0.25 0.62
SRPT 180420P00026000 P 04/20/18 26.0 0.49 0.71
SRPT 180420P00027000 P 04/20/18 27.0 0.57 0.77
SRPT 180420P00028000 P 04/20/18 28.0 0.72 1.40
SRPT 180420P00029000 P 04/20/18 29.0 0.79 1.34
SRPT 180420P00030000 P 04/20/18 30.0 0.91 1.91
SRPT 180420P00031000 P 04/20/18 31.0 1.04 1.85
SRPT 180420P00032000 P 04/20/18 32.0 1.23 1.92
SRPT 180420P00033000 P 04/20/18 33.0 1.34 1.57
SRPT 180420P00034000 P 04/20/18 34.0 1.54 1.72
SRPT 180420P00035000 P 04/20/18 35.0 1.73 1.93
SRPT 180420P00036000 P 04/20/18 36.0 1.79 2.14
SRPT 180420P00037000 P 04/20/18 37.0 1.97 2.44
SRPT 180420P00038000 P 04/20/18 38.0 2.41 2.66
SRPT 180420P00039000 P 04/20/18 39.0 2.68 2.94
SRPT 180420P00040000 P 04/20/18 40.0 2.93 3.20
SRPT 180420P00041000 P 04/20/18 41.0 3.25 3.50
SRPT 180420P00042000 P 04/20/18 42.0 3.40 3.95
SRPT 180420P00043000 P 04/20/18 43.0 3.75 4.20
SRPT 180420P00044000 P 04/20/18 44.0 4.25 4.55
SRPT 180420P00045000 P 04/20/18 45.0 4.65 4.95
SRPT 180420P00046000 P 04/20/18 46.0 5.00 5.35
SRPT 180420P00047000 P 04/20/18 47.0 5.50 5.85
SRPT 180420P00048000 P 04/20/18 48.0 5.80 6.25
SRPT 180420P00049000 P 04/20/18 49.0 6.25 6.75
SRPT 180420P00050000 P 04/20/18 50.0 6.90 7.20
SRPT 180420P00055000 P 04/20/18 55.0 9.50 10.05
SRPT 180420P00060000 P 04/20/18 60.0 12.60 13.20
SRPT 180420P00065000 P 04/20/18 65.0 16.10 16.70
SRPT 180420P00070000 P 04/20/18 70.0 20.20 20.95
SRPT 180420P00075000 P 04/20/18 75.0 24.20 24.95
SRPT 180518C00023000 C 05/18/18 23.0 27.30 31.65
SRPT 180518C00024000 C 05/18/18 24.0 26.35 30.85
SRPT 180518C00025000 C 05/18/18 25.0 25.50 29.85
SRPT 180518C00026000 C 05/18/18 26.0 24.50 29.00
SRPT 180518C00027000 C 05/18/18 27.0 23.70 28.10
SRPT 180518C00028000 C 05/18/18 28.0 22.90 27.20
SRPT 180518C00029000 C 05/18/18 29.0 22.00 26.50
SRPT 180518C00030000 C 05/18/18 30.0 22.10 24.55
SRPT 180518C00031000 C 05/18/18 31.0 21.00 23.75
SRPT 180518C00032000 C 05/18/18 32.0 20.40 22.65
SRPT 180518C00033000 C 05/18/18 33.0 20.20 22.00
SRPT 180518C00034000 C 05/18/18 34.0 19.85 20.65
SRPT 180518C00035000 C 05/18/18 35.0 18.75 19.75
SRPT 180518C00036000 C 05/18/18 36.0 17.85 19.25
SRPT 180518C00037000 C 05/18/18 37.0 17.40 18.55
SRPT 180518C00038000 C 05/18/18 38.0 16.55 17.85
SRPT 180518C00039000 C 05/18/18 39.0 16.10 17.05
SRPT 180518C00040000 C 05/18/18 40.0 15.35 16.05
SRPT 180518C00041000 C 05/18/18 41.0 14.60 16.20
SRPT 180518C00042000 C 05/18/18 42.0 14.00 14.80
SRPT 180518C00043000 C 05/18/18 43.0 13.60 14.15
SRPT 180518C00044000 C 05/18/18 44.0 12.75 13.50
SRPT 180518C00045000 C 05/18/18 45.0 12.45 13.60
SRPT 180518C00046000 C 05/18/18 46.0 11.80 12.95
SRPT 180518C00047000 C 05/18/18 47.0 11.10 11.80
SRPT 180518C00048000 C 05/18/18 48.0 10.70 11.15
SRPT 180518C00049000 C 05/18/18 49.0 10.20 10.85
SRPT 180518C00050000 C 05/18/18 50.0 9.80 10.15
SRPT 180518C00055000 C 05/18/18 55.0 7.50 7.90
SRPT 180518C00060000 C 05/18/18 60.0 5.50 6.05
SRPT 180518C00065000 C 05/18/18 65.0 4.20 4.60
SRPT 180518C00070000 C 05/18/18 70.0 3.10 3.60
SRPT 180518C00075000 C 05/18/18 75.0 2.35 2.61
SRPT 180518P00023000 P 05/18/18 23.0 0.22 0.63
SRPT 180518P00024000 P 05/18/18 24.0 0.45 0.74
SRPT 180518P00025000 P 05/18/18 25.0 0.41 0.82
SRPT 180518P00026000 P 05/18/18 26.0 0.64 0.94
SRPT 180518P00027000 P 05/18/18 27.0 0.76 1.01
SRPT 180518P00028000 P 05/18/18 28.0 0.92 1.20
SRPT 180518P00029000 P 05/18/18 29.0 0.91 2.49
SRPT 180518P00030000 P 05/18/18 30.0 0.99 1.49
SRPT 180518P00031000 P 05/18/18 31.0 1.23 2.60
SRPT 180518P00032000 P 05/18/18 32.0 1.50 1.72
SRPT 180518P00033000 P 05/18/18 33.0 1.68 1.88
SRPT 180518P00034000 P 05/18/18 34.0 1.82 2.28
SRPT 180518P00035000 P 05/18/18 35.0 2.08 2.31
SRPT 180518P00036000 P 05/18/18 36.0 2.42 2.56
SRPT 180518P00037000 P 05/18/18 37.0 2.46 2.82
SRPT 180518P00038000 P 05/18/18 38.0 2.59 3.10
SRPT 180518P00039000 P 05/18/18 39.0 3.05 3.40
SRPT 180518P00040000 P 05/18/18 40.0 3.25 3.70
SRPT 180518P00041000 P 05/18/18 41.0 3.50 4.00
SRPT 180518P00042000 P 05/18/18 42.0 3.80 4.35
SRPT 180518P00043000 P 05/18/18 43.0 4.20 4.70
SRPT 180518P00044000 P 05/18/18 44.0 4.75 5.10
SRPT 180518P00045000 P 05/18/18 45.0 5.05 5.65
SRPT 180518P00046000 P 05/18/18 46.0 5.45 6.15
SRPT 180518P00047000 P 05/18/18 47.0 5.80 6.60
SRPT 180518P00048000 P 05/18/18 48.0 6.45 6.85
SRPT 180518P00049000 P 05/18/18 49.0 6.90 7.30
SRPT 180518P00050000 P 05/18/18 50.0 7.50 7.75
SRPT 180518P00055000 P 05/18/18 55.0 9.95 10.55
SRPT 180518P00060000 P 05/18/18 60.0 13.25 13.80
SRPT 180518P00065000 P 05/18/18 65.0 16.65 17.30
SRPT 180518P00070000 P 05/18/18 70.0 20.45 21.35
SRPT 180518P00075000 P 05/18/18 75.0 24.70 25.40
SRPT 190118C00010000 C 01/18/19 10.0 40.95 43.30
SRPT 190118C00015000 C 01/18/19 15.0 36.35 38.20
SRPT 190118C00018000 C 01/18/19 18.0 33.70 36.05
SRPT 190118C00020000 C 01/18/19 20.0 32.10 34.40
SRPT 190118C00023000 C 01/18/19 23.0 29.50 31.70
SRPT 190118C00025000 C 01/18/19 25.0 28.35 30.05
SRPT 190118C00028000 C 01/18/19 28.0 26.80 27.75
SRPT 190118C00030000 C 01/18/19 30.0 25.25 26.05
SRPT 190118C00032000 C 01/18/19 32.0 23.90 24.60
SRPT 190118C00035000 C 01/18/19 35.0 21.90 22.85
SRPT 190118C00037000 C 01/18/19 37.0 20.65 21.35
SRPT 190118C00040000 C 01/18/19 40.0 19.00 19.65
SRPT 190118C00042000 C 01/18/19 42.0 17.90 18.45
SRPT 190118C00045000 C 01/18/19 45.0 16.30 16.85
SRPT 190118C00047000 C 01/18/19 47.0 15.30 15.95
SRPT 190118C00050000 C 01/18/19 50.0 13.90 14.50
SRPT 190118C00055000 C 01/18/19 55.0 11.70 12.25
SRPT 190118C00060000 C 01/18/19 60.0 9.85 10.40
SRPT 190118C00065000 C 01/18/19 65.0 8.20 8.80
SRPT 190118C00070000 C 01/18/19 70.0 6.90 7.30
SRPT 190118C00075000 C 01/18/19 75.0 5.60 6.30
SRPT 190118C00080000 C 01/18/19 80.0 4.65 5.05
SRPT 190118C00085000 C 01/18/19 85.0 3.75 4.15
SRPT 190118C00090000 C 01/18/19 90.0 2.81 3.45
SRPT 190118C00095000 C 01/18/19 95.0 2.39 2.83
SRPT 190118C00100000 C 01/18/19 100.0 1.89 2.39
SRPT 190118P00010000 P 01/18/19 10.0 0.00 0.80
SRPT 190118P00015000 P 01/18/19 15.0 0.47 0.80
SRPT 190118P00018000 P 01/18/19 18.0 0.60 1.00
SRPT 190118P00020000 P 01/18/19 20.0 1.00 1.30
SRPT 190118P00023000 P 01/18/19 23.0 1.35 1.73
SRPT 190118P00025000 P 01/18/19 25.0 1.42 2.20
SRPT 190118P00028000 P 01/18/19 28.0 1.80 2.80
SRPT 190118P00030000 P 01/18/19 30.0 2.96 3.25
SRPT 190118P00032000 P 01/18/19 32.0 3.50 3.85
SRPT 190118P00035000 P 01/18/19 35.0 4.45 4.75
SRPT 190118P00037000 P 01/18/19 37.0 5.10 5.45
SRPT 190118P00040000 P 01/18/19 40.0 6.30 6.60
SRPT 190118P00042000 P 01/18/19 42.0 7.00 7.45
SRPT 190118P00045000 P 01/18/19 45.0 8.40 8.85
SRPT 190118P00047000 P 01/18/19 47.0 9.40 9.80
SRPT 190118P00050000 P 01/18/19 50.0 10.75 11.45
SRPT 190118P00055000 P 01/18/19 55.0 13.50 14.20
SRPT 190118P00060000 P 01/18/19 60.0 16.35 17.40
SRPT 190118P00065000 P 01/18/19 65.0 19.90 20.60
SRPT 190118P00070000 P 01/18/19 70.0 23.65 24.20
SRPT 190118P00075000 P 01/18/19 75.0 27.25 28.05
SRPT 190118P00080000 P 01/18/19 80.0 31.25 31.95
SRPT 190118P00085000 P 01/18/19 85.0 35.35 36.35
SRPT 190118P00090000 P 01/18/19 90.0 39.75 40.50
SRPT 190118P00095000 P 01/18/19 95.0 44.20 44.85
SRPT 190118P00100000 P 01/18/19 100.0 48.65 49.40
SRPT 200117C00015000 C 01/17/20 15.0 36.50 41.20
SRPT 200117C00020000 C 01/17/20 20.0 33.00 37.50
SRPT 200117C00025000 C 01/17/20 25.0 30.00 33.40
SRPT 200117C00030000 C 01/17/20 30.0 27.00 30.00
SRPT 200117C00035000 C 01/17/20 35.0 24.10 27.15
SRPT 200117C00040000 C 01/17/20 40.0 21.55 24.50
SRPT 200117C00045000 C 01/17/20 45.0 19.40 22.20
SRPT 200117C00050000 C 01/17/20 50.0 17.35 20.00
SRPT 200117C00055000 C 01/17/20 55.0 15.60 17.80
SRPT 200117C00060000 C 01/17/20 60.0 13.55 16.10
SRPT 200117C00065000 C 01/17/20 65.0 12.10 14.40
SRPT 200117C00070000 C 01/17/20 70.0 10.55 12.95
SRPT 200117C00075000 C 01/17/20 75.0 9.15 11.65
SRPT 200117C00080000 C 01/17/20 80.0 8.70 10.40
SRPT 200117C00085000 C 01/17/20 85.0 7.20 9.80
SRPT 200117C00090000 C 01/17/20 90.0 6.20 8.30
SRPT 200117C00095000 C 01/17/20 95.0 5.35 7.80
SRPT 200117P00015000 P 01/17/20 15.0 0.21 2.44
SRPT 200117P00020000 P 01/17/20 20.0 1.52 2.40
SRPT 200117P00025000 P 01/17/20 25.0 2.20 4.35
SRPT 200117P00030000 P 01/17/20 30.0 4.65 5.80
SRPT 200117P00035000 P 01/17/20 35.0 6.75 8.35
SRPT 200117P00040000 P 01/17/20 40.0 9.05 10.30
SRPT 200117P00045000 P 01/17/20 45.0 11.40 13.30
SRPT 200117P00050000 P 01/17/20 50.0 14.15 16.10
SRPT 200117P00055000 P 01/17/20 55.0 17.10 19.05
SRPT 200117P00060000 P 01/17/20 60.0 20.15 22.20
SRPT 200117P00065000 P 01/17/20 65.0 23.30 25.25
SRPT 200117P00070000 P 01/17/20 70.0 26.80 28.95
SRPT 200117P00075000 P 01/17/20 75.0 30.55 32.55
SRPT 200117P00080000 P 01/17/20 80.0 34.20 36.20
SRPT 200117P00085000 P 01/17/20 85.0 38.20 40.40
SRPT 200117P00090000 P 01/17/20 90.0 42.10 44.20
SRPT 200117P00095000 P 01/17/20 95.0 45.85 48.30

OPRA data is delayed 15 minutes.