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 (2016-03-11)Premium Content

Sarepta Therapeutics Inc New (SRPT)
As of May 25 2016 2:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRPT 160527C00002000 C 05/27/16 2.0 18.60 20.60
SRPT 160527C00004000 C 05/27/16 4.0 16.20 19.00
SRPT 160527C00005000 C 05/27/16 5.0 15.40 17.60
SRPT 160527C00006000 C 05/27/16 6.0 15.00 16.60
SRPT 160527C00007000 C 05/27/16 7.0 13.10 15.60
SRPT 160527C00008000 C 05/27/16 8.0 13.00 14.50
SRPT 160527C00008500 C 05/27/16 8.5 11.70 14.80
SRPT 160527C00009000 C 05/27/16 9.0 11.60 13.60
SRPT 160527C00009500 C 05/27/16 9.5 10.60 13.80
SRPT 160527C00010000 C 05/27/16 10.0 11.80 12.60
SRPT 160527C00010500 C 05/27/16 10.5 10.50 12.10
SRPT 160527C00011000 C 05/27/16 11.0 9.70 12.20
SRPT 160527C00011500 C 05/27/16 11.5 9.10 11.10
SRPT 160527C00012000 C 05/27/16 12.0 9.90 10.60
SRPT 160527C00012500 C 05/27/16 12.5 8.10 10.60
SRPT 160527C00013000 C 05/27/16 13.0 8.80 9.50
SRPT 160527C00013500 C 05/27/16 13.5 7.90 9.10
SRPT 160527C00014000 C 05/27/16 14.0 8.20 8.60
SRPT 160527C00014500 C 05/27/16 14.5 7.00 8.90
SRPT 160527C00015000 C 05/27/16 15.0 7.00 7.60
SRPT 160527C00015500 C 05/27/16 15.5 5.30 7.10
SRPT 160527C00016000 C 05/27/16 16.0 6.00 6.60
SRPT 160527C00016500 C 05/27/16 16.5 4.40 6.90
SRPT 160527C00017000 C 05/27/16 17.0 5.10 5.70
SRPT 160527C00017500 C 05/27/16 17.5 4.60 5.20
SRPT 160527C00018000 C 05/27/16 18.0 4.30 4.70
SRPT 160527C00018500 C 05/27/16 18.5 3.40 4.20
SRPT 160527C00019000 C 05/27/16 19.0 3.30 3.80
SRPT 160527C00019500 C 05/27/16 19.5 2.90 3.40
SRPT 160527C00020000 C 05/27/16 20.0 2.60 2.80
SRPT 160527C00020500 C 05/27/16 20.5 2.15 2.50
SRPT 160527C00021000 C 05/27/16 21.0 1.65 2.00
SRPT 160527C00021500 C 05/27/16 21.5 1.20 1.75
SRPT 160527C00022000 C 05/27/16 22.0 1.10 1.45
SRPT 160527C00022500 C 05/27/16 22.5 0.95 1.20
SRPT 160527C00023000 C 05/27/16 23.0 0.70 0.90
SRPT 160527C00023500 C 05/27/16 23.5 0.55 0.85
SRPT 160527C00024000 C 05/27/16 24.0 0.45 0.65
SRPT 160527C00024500 C 05/27/16 24.5 0.30 0.60
SRPT 160527C00025000 C 05/27/16 25.0 0.40 0.45
SRPT 160527C00025500 C 05/27/16 25.5 0.20 0.40
SRPT 160527C00026000 C 05/27/16 26.0 0.25 0.30
SRPT 160527C00026500 C 05/27/16 26.5 0.15 0.35
SRPT 160527C00027000 C 05/27/16 27.0 0.15 0.25
SRPT 160527C00027500 C 05/27/16 27.5 0.15 0.25
SRPT 160527C00028000 C 05/27/16 28.0 0.15 0.20
SRPT 160527C00028500 C 05/27/16 28.5 0.10 0.25
SRPT 160527C00029000 C 05/27/16 29.0 0.10 0.15
SRPT 160527C00029500 C 05/27/16 29.5 0.10 0.30
SRPT 160527C00030000 C 05/27/16 30.0 0.10 0.15
SRPT 160527C00030500 C 05/27/16 30.5 0.05 0.15
SRPT 160527C00031000 C 05/27/16 31.0 0.05 0.10
SRPT 160527C00032000 C 05/27/16 32.0 0.05 0.10
SRPT 160527C00033000 C 05/27/16 33.0 0.05 0.10
SRPT 160527C00034000 C 05/27/16 34.0 0.00 0.10
SRPT 160527C00035000 C 05/27/16 35.0 0.00 0.05
SRPT 160527C00036000 C 05/27/16 36.0 0.00 0.05
SRPT 160527C00037000 C 05/27/16 37.0 0.00 0.05
SRPT 160527C00038000 C 05/27/16 38.0 0.00 0.05
SRPT 160527P00002000 P 05/27/16 2.0 0.00 0.05
SRPT 160527P00004000 P 05/27/16 4.0 0.00 0.05
SRPT 160527P00005000 P 05/27/16 5.0 0.00 0.05
SRPT 160527P00006000 P 05/27/16 6.0 0.00 0.05
SRPT 160527P00007000 P 05/27/16 7.0 0.00 0.05
SRPT 160527P00008000 P 05/27/16 8.0 0.00 0.05
SRPT 160527P00008500 P 05/27/16 8.5 0.00 0.05
SRPT 160527P00009000 P 05/27/16 9.0 0.00 0.05
SRPT 160527P00009500 P 05/27/16 9.5 0.00 0.05
SRPT 160527P00010000 P 05/27/16 10.0 0.00 0.05
SRPT 160527P00010500 P 05/27/16 10.5 0.00 0.05
SRPT 160527P00011000 P 05/27/16 11.0 0.00 0.05
SRPT 160527P00011500 P 05/27/16 11.5 0.00 0.05
SRPT 160527P00012000 P 05/27/16 12.0 0.00 0.05
SRPT 160527P00012500 P 05/27/16 12.5 0.00 0.05
SRPT 160527P00013000 P 05/27/16 13.0 0.00 0.05
SRPT 160527P00013500 P 05/27/16 13.5 0.00 0.05
SRPT 160527P00014000 P 05/27/16 14.0 0.00 0.05
SRPT 160527P00014500 P 05/27/16 14.5 0.00 0.05
SRPT 160527P00015000 P 05/27/16 15.0 0.05 0.10
SRPT 160527P00015500 P 05/27/16 15.5 0.05 0.20
SRPT 160527P00016000 P 05/27/16 16.0 0.05 0.10
SRPT 160527P00016500 P 05/27/16 16.5 0.05 0.15
SRPT 160527P00017000 P 05/27/16 17.0 0.10 0.15
SRPT 160527P00017500 P 05/27/16 17.5 0.05 0.20
SRPT 160527P00018000 P 05/27/16 18.0 0.15 0.25
SRPT 160527P00018500 P 05/27/16 18.5 0.15 0.35
SRPT 160527P00019000 P 05/27/16 19.0 0.15 0.30
SRPT 160527P00019500 P 05/27/16 19.5 0.25 0.40
SRPT 160527P00020000 P 05/27/16 20.0 0.30 0.45
SRPT 160527P00020500 P 05/27/16 20.5 0.45 0.55
SRPT 160527P00021000 P 05/27/16 21.0 0.55 0.80
SRPT 160527P00021500 P 05/27/16 21.5 0.70 1.00
SRPT 160527P00022000 P 05/27/16 22.0 0.90 1.20
SRPT 160527P00022500 P 05/27/16 22.5 1.10 1.80
SRPT 160527P00023000 P 05/27/16 23.0 1.45 3.10
SRPT 160527P00023500 P 05/27/16 23.5 1.75 2.80
SRPT 160527P00024000 P 05/27/16 24.0 2.10 2.90
SRPT 160527P00024500 P 05/27/16 24.5 1.80 4.60
SRPT 160527P00025000 P 05/27/16 25.0 2.95 4.60
SRPT 160527P00025500 P 05/27/16 25.5 2.60 5.10
SRPT 160527P00026000 P 05/27/16 26.0 3.70 5.60
SRPT 160527P00026500 P 05/27/16 26.5 3.70 6.50
SRPT 160527P00027000 P 05/27/16 27.0 4.10 6.80
SRPT 160527P00027500 P 05/27/16 27.5 4.40 7.40
SRPT 160527P00028000 P 05/27/16 28.0 5.10 7.80
SRPT 160527P00028500 P 05/27/16 28.5 5.40 8.40
SRPT 160527P00029000 P 05/27/16 29.0 5.80 8.80
SRPT 160527P00029500 P 05/27/16 29.5 6.40 9.60
SRPT 160527P00030000 P 05/27/16 30.0 7.50 9.40
SRPT 160527P00030500 P 05/27/16 30.5 7.50 10.50
SRPT 160527P00031000 P 05/27/16 31.0 7.90 10.10
SRPT 160527P00032000 P 05/27/16 32.0 8.80 11.90
SRPT 160527P00033000 P 05/27/16 33.0 9.90 12.90
SRPT 160527P00034000 P 05/27/16 34.0 10.80 13.90
SRPT 160527P00035000 P 05/27/16 35.0 12.50 14.40
SRPT 160527P00036000 P 05/27/16 36.0 12.80 16.00
SRPT 160527P00037000 P 05/27/16 37.0 13.80 16.90
SRPT 160527P00038000 P 05/27/16 38.0 14.80 17.90
SRPT 160603C00002000 C 06/03/16 2.0 18.10 21.20
SRPT 160603C00004000 C 06/03/16 4.0 16.00 19.30
SRPT 160603C00005000 C 06/03/16 5.0 15.20 18.10
SRPT 160603C00006000 C 06/03/16 6.0 14.00 17.30
SRPT 160603C00007000 C 06/03/16 7.0 13.10 16.10
SRPT 160603C00008000 C 06/03/16 8.0 12.90 14.60
SRPT 160603C00008500 C 06/03/16 8.5 11.80 14.70
SRPT 160603C00009000 C 06/03/16 9.0 11.30 14.20
SRPT 160603C00009500 C 06/03/16 9.5 10.80 13.80
SRPT 160603C00010000 C 06/03/16 10.0 11.20 12.70
SRPT 160603C00010500 C 06/03/16 10.5 11.30 12.80
SRPT 160603C00011000 C 06/03/16 11.0 10.30 11.70
SRPT 160603C00011500 C 06/03/16 11.5 8.70 11.90
SRPT 160603C00012000 C 06/03/16 12.0 8.40 10.90
SRPT 160603C00012500 C 06/03/16 12.5 7.90 11.00
SRPT 160603C00013000 C 06/03/16 13.0 9.00 10.00
SRPT 160603C00013500 C 06/03/16 13.5 8.70 9.90
SRPT 160603C00014000 C 06/03/16 14.0 8.20 9.40
SRPT 160603C00014500 C 06/03/16 14.5 7.70 8.40
SRPT 160603C00015000 C 06/03/16 15.0 7.30 8.20
SRPT 160603C00015500 C 06/03/16 15.5 5.70 8.30
SRPT 160603C00016000 C 06/03/16 16.0 6.20 7.40
SRPT 160603C00016500 C 06/03/16 16.5 5.80 6.90
SRPT 160603C00017000 C 06/03/16 17.0 5.70 6.50
SRPT 160603C00017500 C 06/03/16 17.5 5.00 6.00
SRPT 160603C00018000 C 06/03/16 18.0 4.90 5.60
SRPT 160603C00018500 C 06/03/16 18.5 4.30 5.00
SRPT 160603C00019000 C 06/03/16 19.0 4.00 4.90
SRPT 160603C00019500 C 06/03/16 19.5 3.60 4.50
SRPT 160603C00020000 C 06/03/16 20.0 3.40 4.00
SRPT 160603C00020500 C 06/03/16 20.5 3.00 4.90
SRPT 160603C00021000 C 06/03/16 21.0 2.75 3.60
SRPT 160603C00021500 C 06/03/16 21.5 2.55 3.50
SRPT 160603C00022000 C 06/03/16 22.0 2.55 3.10
SRPT 160603C00022500 C 06/03/16 22.5 1.95 2.80
SRPT 160603C00023000 C 06/03/16 23.0 2.05 2.60
SRPT 160603C00023500 C 06/03/16 23.5 1.55 2.60
SRPT 160603C00024000 C 06/03/16 24.0 1.50 2.25
SRPT 160603C00024500 C 06/03/16 24.5 1.30 2.20
SRPT 160603C00025000 C 06/03/16 25.0 1.35 1.80
SRPT 160603C00025500 C 06/03/16 25.5 1.00 2.50
SRPT 160603C00026000 C 06/03/16 26.0 1.25 1.80
SRPT 160603C00026500 C 06/03/16 26.5 0.55 1.85
SRPT 160603C00027000 C 06/03/16 27.0 0.65 1.45
SRPT 160603C00027500 C 06/03/16 27.5 0.75 1.45
SRPT 160603C00028000 C 06/03/16 28.0 0.40 1.55
SRPT 160603C00028500 C 06/03/16 28.5 0.30 1.95
SRPT 160603C00029000 C 06/03/16 29.0 0.05 1.30
SRPT 160603C00030000 C 06/03/16 30.0 0.70 0.80
SRPT 160603C00031000 C 06/03/16 31.0 0.35 0.85
SRPT 160603C00032000 C 06/03/16 32.0 0.30 0.80
SRPT 160603C00033000 C 06/03/16 33.0 0.25 0.85
SRPT 160603C00034000 C 06/03/16 34.0 0.25 0.60
SRPT 160603C00035000 C 06/03/16 35.0 0.20 0.35
SRPT 160603C00036000 C 06/03/16 36.0 0.15 0.30
SRPT 160603C00037000 C 06/03/16 37.0 0.05 0.25
SRPT 160603C00038000 C 06/03/16 38.0 0.05 0.20
SRPT 160603P00002000 P 06/03/16 2.0 0.00 0.05
SRPT 160603P00004000 P 06/03/16 4.0 0.00 0.05
SRPT 160603P00005000 P 06/03/16 5.0 0.00 0.05
SRPT 160603P00006000 P 06/03/16 6.0 0.00 0.10
SRPT 160603P00007000 P 06/03/16 7.0 0.00 0.10
SRPT 160603P00008000 P 06/03/16 8.0 0.05 0.10
SRPT 160603P00008500 P 06/03/16 8.5 0.05 0.20
SRPT 160603P00009000 P 06/03/16 9.0 0.10 0.15
SRPT 160603P00009500 P 06/03/16 9.5 0.10 0.20
SRPT 160603P00010000 P 06/03/16 10.0 0.10 0.20
SRPT 160603P00010500 P 06/03/16 10.5 0.10 0.50
SRPT 160603P00011000 P 06/03/16 11.0 0.10 0.30
SRPT 160603P00011500 P 06/03/16 11.5 0.10 1.15
SRPT 160603P00012000 P 06/03/16 12.0 0.20 0.30
SRPT 160603P00012500 P 06/03/16 12.5 0.00 0.95
SRPT 160603P00013000 P 06/03/16 13.0 0.15 0.40
SRPT 160603P00013500 P 06/03/16 13.5 0.10 0.95
SRPT 160603P00014000 P 06/03/16 14.0 0.20 0.50
SRPT 160603P00014500 P 06/03/16 14.5 0.05 1.00
SRPT 160603P00015000 P 06/03/16 15.0 0.20 0.60
SRPT 160603P00015500 P 06/03/16 15.5 0.05 1.20
SRPT 160603P00016000 P 06/03/16 16.0 0.45 0.95
SRPT 160603P00016500 P 06/03/16 16.5 0.15 1.50
SRPT 160603P00017000 P 06/03/16 17.0 0.55 1.10
SRPT 160603P00017500 P 06/03/16 17.5 0.50 1.85
SRPT 160603P00018000 P 06/03/16 18.0 0.95 1.25
SRPT 160603P00018500 P 06/03/16 18.5 1.00 2.00
SRPT 160603P00019000 P 06/03/16 19.0 1.00 1.70
SRPT 160603P00019500 P 06/03/16 19.5 1.30 2.20
SRPT 160603P00020000 P 06/03/16 20.0 1.50 2.10
SRPT 160603P00020500 P 06/03/16 20.5 1.55 2.20
SRPT 160603P00021000 P 06/03/16 21.0 1.90 2.55
SRPT 160603P00021500 P 06/03/16 21.5 2.10 4.40
SRPT 160603P00022000 P 06/03/16 22.0 2.20 3.60
SRPT 160603P00022500 P 06/03/16 22.5 2.45 4.80
SRPT 160603P00023000 P 06/03/16 23.0 2.70 4.30
SRPT 160603P00023500 P 06/03/16 23.5 3.20 5.50
SRPT 160603P00024000 P 06/03/16 24.0 3.50 5.80
SRPT 160603P00024500 P 06/03/16 24.5 3.70 6.00
SRPT 160603P00025000 P 06/03/16 25.0 4.20 5.20
SRPT 160603P00025500 P 06/03/16 25.5 4.30 6.90
SRPT 160603P00026000 P 06/03/16 26.0 4.70 7.00
SRPT 160603P00026500 P 06/03/16 26.5 5.00 7.70
SRPT 160603P00027000 P 06/03/16 27.0 5.40 8.10
SRPT 160603P00027500 P 06/03/16 27.5 6.00 8.40
SRPT 160603P00028000 P 06/03/16 28.0 6.20 8.90
SRPT 160603P00028500 P 06/03/16 28.5 6.80 8.90
SRPT 160603P00029000 P 06/03/16 29.0 6.90 9.70
SRPT 160603P00030000 P 06/03/16 30.0 7.70 10.40
SRPT 160603P00031000 P 06/03/16 31.0 8.90 9.90
SRPT 160603P00032000 P 06/03/16 32.0 9.80 10.80
SRPT 160603P00033000 P 06/03/16 33.0 10.80 11.80
SRPT 160603P00034000 P 06/03/16 34.0 11.40 14.20
SRPT 160603P00035000 P 06/03/16 35.0 12.60 15.30
SRPT 160603P00036000 P 06/03/16 36.0 12.90 16.20
SRPT 160603P00037000 P 06/03/16 37.0 14.00 17.20
SRPT 160603P00038000 P 06/03/16 38.0 15.00 18.10
SRPT 160610C00002000 C 06/10/16 2.0 18.10 21.20
SRPT 160610C00003000 C 06/10/16 3.0 17.00 20.30
SRPT 160610C00004000 C 06/10/16 4.0 16.10 19.30
SRPT 160610C00004500 C 06/10/16 4.5 15.70 18.80
SRPT 160610C00005000 C 06/10/16 5.0 15.20 18.40
SRPT 160610C00005500 C 06/10/16 5.5 14.50 17.80
SRPT 160610C00006000 C 06/10/16 6.0 14.10 17.30
SRPT 160610C00006500 C 06/10/16 6.5 14.40 16.90
SRPT 160610C00007000 C 06/10/16 7.0 13.10 16.40
SRPT 160610C00007500 C 06/10/16 7.5 12.70 15.80
SRPT 160610C00008000 C 06/10/16 8.0 12.10 15.40
SRPT 160610C00008500 C 06/10/16 8.5 11.80 14.90
SRPT 160610C00009000 C 06/10/16 9.0 11.40 14.00
SRPT 160610C00009500 C 06/10/16 9.5 10.90 14.60
SRPT 160610C00010000 C 06/10/16 10.0 11.90 13.30
SRPT 160610C00010500 C 06/10/16 10.5 10.60 12.90
SRPT 160610C00011000 C 06/10/16 11.0 10.90 12.60
SRPT 160610C00011500 C 06/10/16 11.5 9.70 12.00
SRPT 160610C00012000 C 06/10/16 12.0 9.20 11.40
SRPT 160610C00012500 C 06/10/16 12.5 8.70 11.20
SRPT 160610C00013000 C 06/10/16 13.0 8.20 10.70
SRPT 160610C00013500 C 06/10/16 13.5 7.60 10.20
SRPT 160610C00014000 C 06/10/16 14.0 8.50 9.80
SRPT 160610C00014500 C 06/10/16 14.5 6.80 9.50
SRPT 160610C00015000 C 06/10/16 15.0 7.70 8.90
SRPT 160610C00015500 C 06/10/16 15.5 6.30 8.40
SRPT 160610C00016000 C 06/10/16 16.0 7.00 8.10
SRPT 160610C00016500 C 06/10/16 16.5 6.60 7.90
SRPT 160610C00017000 C 06/10/16 17.0 6.30 7.40
SRPT 160610C00017500 C 06/10/16 17.5 6.00 7.50
SRPT 160610C00018000 C 06/10/16 18.0 5.70 6.80
SRPT 160610C00018500 C 06/10/16 18.5 5.30 6.50
SRPT 160610C00019000 C 06/10/16 19.0 5.00 6.20
SRPT 160610C00019500 C 06/10/16 19.5 4.70 5.80
SRPT 160610C00020000 C 06/10/16 20.0 4.80 5.60
SRPT 160610C00020500 C 06/10/16 20.5 4.20 5.90
SRPT 160610C00021000 C 06/10/16 21.0 4.00 4.90
SRPT 160610C00021500 C 06/10/16 21.5 3.60 5.40
SRPT 160610C00022000 C 06/10/16 22.0 3.90 4.50
SRPT 160610C00022500 C 06/10/16 22.5 3.20 4.80
SRPT 160610C00023000 C 06/10/16 23.0 3.40 4.00
SRPT 160610C00023500 C 06/10/16 23.5 3.20 4.00
SRPT 160610C00024000 C 06/10/16 24.0 2.55 3.60
SRPT 160610C00024500 C 06/10/16 24.5 2.60 3.60
SRPT 160610C00025000 C 06/10/16 25.0 2.55 3.30
SRPT 160610C00025500 C 06/10/16 25.5 2.35 3.10
SRPT 160610C00026000 C 06/10/16 26.0 1.80 2.90
SRPT 160610C00026500 C 06/10/16 26.5 1.65 4.00
SRPT 160610C00027000 C 06/10/16 27.0 1.50 2.70
SRPT 160610C00027500 C 06/10/16 27.5 1.35 3.30
SRPT 160610C00028000 C 06/10/16 28.0 0.80 3.10
SRPT 160610C00028500 C 06/10/16 28.5 1.05 2.35
SRPT 160610C00030000 C 06/10/16 30.0 1.50 1.85
SRPT 160610C00035000 C 06/10/16 35.0 0.75 0.90
SRPT 160610P00002000 P 06/10/16 2.0 0.00 0.05
SRPT 160610P00003000 P 06/10/16 3.0 0.00 0.10
SRPT 160610P00004000 P 06/10/16 4.0 0.00 0.10
SRPT 160610P00004500 P 06/10/16 4.5 0.05 0.25
SRPT 160610P00005000 P 06/10/16 5.0 0.00 0.20
SRPT 160610P00005500 P 06/10/16 5.5 0.00 1.15
SRPT 160610P00006000 P 06/10/16 6.0 0.05 0.35
SRPT 160610P00006500 P 06/10/16 6.5 0.05 1.15
SRPT 160610P00007000 P 06/10/16 7.0 0.05 0.45
SRPT 160610P00007500 P 06/10/16 7.5 0.00 1.10
SRPT 160610P00008000 P 06/10/16 8.0 0.20 0.40
SRPT 160610P00008500 P 06/10/16 8.5 0.00 1.95
SRPT 160610P00009000 P 06/10/16 9.0 0.05 0.75
SRPT 160610P00009500 P 06/10/16 9.5 0.00 3.30
SRPT 160610P00010000 P 06/10/16 10.0 0.10 0.80
SRPT 160610P00010500 P 06/10/16 10.5 0.15 1.45
SRPT 160610P00011000 P 06/10/16 11.0 0.10 0.80
SRPT 160610P00011500 P 06/10/16 11.5 0.05 4.80
SRPT 160610P00012000 P 06/10/16 12.0 0.15 0.80
SRPT 160610P00012500 P 06/10/16 12.5 0.05 4.80
SRPT 160610P00013000 P 06/10/16 13.0 0.20 1.20
SRPT 160610P00013500 P 06/10/16 13.5 0.05 2.20
SRPT 160610P00014000 P 06/10/16 14.0 0.45 1.65
SRPT 160610P00014500 P 06/10/16 14.5 0.10 1.70
SRPT 160610P00015000 P 06/10/16 15.0 1.05 1.80
SRPT 160610P00015500 P 06/10/16 15.5 1.00 3.60
SRPT 160610P00016000 P 06/10/16 16.0 1.25 2.40
SRPT 160610P00016500 P 06/10/16 16.5 1.50 3.20
SRPT 160610P00017000 P 06/10/16 17.0 1.15 2.90
SRPT 160610P00017500 P 06/10/16 17.5 1.20 3.80
SRPT 160610P00018000 P 06/10/16 18.0 1.55 3.50
SRPT 160610P00018500 P 06/10/16 18.5 1.35 3.80
SRPT 160610P00019000 P 06/10/16 19.0 1.90 4.20
SRPT 160610P00019500 P 06/10/16 19.5 1.75 4.40
SRPT 160610P00020000 P 06/10/16 20.0 1.95 4.30
SRPT 160610P00020500 P 06/10/16 20.5 2.20 4.70
SRPT 160610P00021000 P 06/10/16 21.0 2.65 4.90
SRPT 160610P00021500 P 06/10/16 21.5 2.75 4.40
SRPT 160610P00022000 P 06/10/16 22.0 3.40 4.50
SRPT 160610P00022500 P 06/10/16 22.5 3.70 4.90
SRPT 160610P00023000 P 06/10/16 23.0 4.00 5.20
SRPT 160610P00023500 P 06/10/16 23.5 4.30 5.50
SRPT 160610P00024000 P 06/10/16 24.0 4.70 5.80
SRPT 160610P00024500 P 06/10/16 24.5 5.00 6.10
SRPT 160610P00025000 P 06/10/16 25.0 5.10 7.00
SRPT 160610P00025500 P 06/10/16 25.5 5.70 7.70
SRPT 160610P00026000 P 06/10/16 26.0 6.00 8.00
SRPT 160610P00026500 P 06/10/16 26.5 6.40 8.40
SRPT 160610P00027000 P 06/10/16 27.0 6.70 8.60
SRPT 160610P00027500 P 06/10/16 27.5 7.10 9.00
SRPT 160610P00028000 P 06/10/16 28.0 7.50 9.40
SRPT 160610P00028500 P 06/10/16 28.5 7.90 9.90
SRPT 160610P00030000 P 06/10/16 30.0 8.70 11.10
SRPT 160610P00035000 P 06/10/16 35.0 13.30 15.20
SRPT 160617C00001000 C 06/17/16 1.0 19.10 21.50
SRPT 160617C00002000 C 06/17/16 2.0 18.10 20.60
SRPT 160617C00003000 C 06/17/16 3.0 17.10 20.30
SRPT 160617C00004000 C 06/17/16 4.0 16.40 19.40
SRPT 160617C00005000 C 06/17/16 5.0 15.30 17.80
SRPT 160617C00006000 C 06/17/16 6.0 14.20 16.70
SRPT 160617C00007000 C 06/17/16 7.0 14.00 16.60
SRPT 160617C00008000 C 06/17/16 8.0 13.90 15.00
SRPT 160617C00008500 C 06/17/16 8.5 12.00 15.10
SRPT 160617C00009000 C 06/17/16 9.0 13.00 14.50
SRPT 160617C00009500 C 06/17/16 9.5 11.30 14.40
SRPT 160617C00010000 C 06/17/16 10.0 12.20 13.30
SRPT 160617C00010500 C 06/17/16 10.5 10.50 13.60
SRPT 160617C00011000 C 06/17/16 11.0 11.40 12.90
SRPT 160617C00011500 C 06/17/16 11.5 11.10 12.70
SRPT 160617C00012000 C 06/17/16 12.0 11.20 11.40
SRPT 160617C00012500 C 06/17/16 12.5 10.30 11.30
SRPT 160617C00013000 C 06/17/16 13.0 10.00 11.00
SRPT 160617C00013500 C 06/17/16 13.5 9.60 10.60
SRPT 160617C00014000 C 06/17/16 14.0 9.60 10.30
SRPT 160617C00014500 C 06/17/16 14.5 9.00 9.90
SRPT 160617C00015000 C 06/17/16 15.0 8.70 9.60
SRPT 160617C00015500 C 06/17/16 15.5 8.30 9.30
SRPT 160617C00016000 C 06/17/16 16.0 8.00 8.90
SRPT 160617C00016500 C 06/17/16 16.5 6.60 8.60
SRPT 160617C00017000 C 06/17/16 17.0 7.50 8.30
SRPT 160617C00017500 C 06/17/16 17.5 7.10 8.00
SRPT 160617C00018000 C 06/17/16 18.0 7.10 7.70
SRPT 160617C00018500 C 06/17/16 18.5 6.50 7.40
SRPT 160617C00019000 C 06/17/16 19.0 6.70 7.00
SRPT 160617C00019500 C 06/17/16 19.5 6.00 6.90
SRPT 160617C00020000 C 06/17/16 20.0 6.30 6.60
SRPT 160617C00020500 C 06/17/16 20.5 5.50 6.40
SRPT 160617C00021000 C 06/17/16 21.0 5.60 6.10
SRPT 160617C00021500 C 06/17/16 21.5 5.00 5.90
SRPT 160617C00022000 C 06/17/16 22.0 5.10 5.60
SRPT 160617C00022500 C 06/17/16 22.5 4.80 5.40
SRPT 160617C00023000 C 06/17/16 23.0 4.60 5.10
SRPT 160617C00023500 C 06/17/16 23.5 4.20 4.90
SRPT 160617C00024000 C 06/17/16 24.0 4.20 4.70
SRPT 160617C00024500 C 06/17/16 24.5 4.00 4.50
SRPT 160617C00025000 C 06/17/16 25.0 4.00 4.30
SRPT 160617C00025500 C 06/17/16 25.5 3.40 4.40
SRPT 160617C00026000 C 06/17/16 26.0 3.20 4.00
SRPT 160617C00026500 C 06/17/16 26.5 3.00 4.10
SRPT 160617C00027000 C 06/17/16 27.0 3.10 3.70
SRPT 160617C00027500 C 06/17/16 27.5 2.75 3.50
SRPT 160617C00028000 C 06/17/16 28.0 2.60 3.40
SRPT 160617C00028500 C 06/17/16 28.5 2.45 4.30
SRPT 160617C00029000 C 06/17/16 29.0 2.55 3.10
SRPT 160617C00029500 C 06/17/16 29.5 2.15 4.50
SRPT 160617C00030000 C 06/17/16 30.0 2.45 2.70
SRPT 160617C00030500 C 06/17/16 30.5 2.00 4.40
SRPT 160617C00031000 C 06/17/16 31.0 2.00 2.65
SRPT 160617C00032000 C 06/17/16 32.0 1.90 2.30
SRPT 160617C00033000 C 06/17/16 33.0 1.65 2.15
SRPT 160617C00034000 C 06/17/16 34.0 1.40 1.95
SRPT 160617C00035000 C 06/17/16 35.0 1.50 1.70
SRPT 160617C00036000 C 06/17/16 36.0 1.20 1.50
SRPT 160617C00037000 C 06/17/16 37.0 0.90 1.80
SRPT 160617C00038000 C 06/17/16 38.0 1.00 1.50
SRPT 160617C00039000 C 06/17/16 39.0 0.90 1.20
SRPT 160617C00040000 C 06/17/16 40.0 0.90 1.00
SRPT 160617P00001000 P 06/17/16 1.0 0.00 0.05
SRPT 160617P00002000 P 06/17/16 2.0 0.00 0.05
SRPT 160617P00003000 P 06/17/16 3.0 0.00 0.10
SRPT 160617P00004000 P 06/17/16 4.0 0.05 0.20
SRPT 160617P00005000 P 06/17/16 5.0 0.10 0.20
SRPT 160617P00006000 P 06/17/16 6.0 0.15 0.30
SRPT 160617P00007000 P 06/17/16 7.0 0.30 0.40
SRPT 160617P00008000 P 06/17/16 8.0 0.45 0.50
SRPT 160617P00008500 P 06/17/16 8.5 0.05 1.50
SRPT 160617P00009000 P 06/17/16 9.0 0.50 0.80
SRPT 160617P00009500 P 06/17/16 9.5 0.05 1.80
SRPT 160617P00010000 P 06/17/16 10.0 0.80 0.90
SRPT 160617P00010500 P 06/17/16 10.5 0.05 1.55
SRPT 160617P00011000 P 06/17/16 11.0 0.90 1.10
SRPT 160617P00011500 P 06/17/16 11.5 0.05 3.20
SRPT 160617P00012000 P 06/17/16 12.0 1.10 1.40
SRPT 160617P00012500 P 06/17/16 12.5 0.05 3.40
SRPT 160617P00013000 P 06/17/16 13.0 1.35 1.70
SRPT 160617P00013500 P 06/17/16 13.5 1.00 3.70
SRPT 160617P00014000 P 06/17/16 14.0 1.70 2.00
SRPT 160617P00014500 P 06/17/16 14.5 1.00 4.00
SRPT 160617P00015000 P 06/17/16 15.0 2.10 2.30
SRPT 160617P00015500 P 06/17/16 15.5 1.20 4.40
SRPT 160617P00016000 P 06/17/16 16.0 2.30 2.90
SRPT 160617P00016500 P 06/17/16 16.5 2.55 3.40
SRPT 160617P00017000 P 06/17/16 17.0 2.65 3.10
SRPT 160617P00017500 P 06/17/16 17.5 2.90 3.90
SRPT 160617P00018000 P 06/17/16 18.0 3.10 3.50
SRPT 160617P00018500 P 06/17/16 18.5 3.30 4.30
SRPT 160617P00019000 P 06/17/16 19.0 3.50 4.30
SRPT 160617P00019500 P 06/17/16 19.5 3.80 4.60
SRPT 160617P00020000 P 06/17/16 20.0 4.00 4.40
SRPT 160617P00020500 P 06/17/16 20.5 4.20 5.30
SRPT 160617P00021000 P 06/17/16 21.0 4.40 5.50
SRPT 160617P00021500 P 06/17/16 21.5 4.60 5.50
SRPT 160617P00022000 P 06/17/16 22.0 5.00 5.50
SRPT 160617P00022500 P 06/17/16 22.5 5.30 6.30
SRPT 160617P00023000 P 06/17/16 23.0 5.60 6.60
SRPT 160617P00023500 P 06/17/16 23.5 5.40 6.90
SRPT 160617P00024000 P 06/17/16 24.0 6.10 6.90
SRPT 160617P00024500 P 06/17/16 24.5 5.60 7.50
SRPT 160617P00025000 P 06/17/16 25.0 6.70 7.20
SRPT 160617P00025500 P 06/17/16 25.5 7.10 8.10
SRPT 160617P00026000 P 06/17/16 26.0 7.20 8.50
SRPT 160617P00026500 P 06/17/16 26.5 6.90 8.80
SRPT 160617P00027000 P 06/17/16 27.0 8.10 9.00
SRPT 160617P00027500 P 06/17/16 27.5 8.40 9.50
SRPT 160617P00028000 P 06/17/16 28.0 8.70 9.80
SRPT 160617P00028500 P 06/17/16 28.5 9.10 10.10
SRPT 160617P00029000 P 06/17/16 29.0 9.40 10.50
SRPT 160617P00029500 P 06/17/16 29.5 9.80 10.90
SRPT 160617P00030000 P 06/17/16 30.0 10.20 11.10
SRPT 160617P00030500 P 06/17/16 30.5 10.40 11.60
SRPT 160617P00031000 P 06/17/16 31.0 10.90 12.00
SRPT 160617P00032000 P 06/17/16 32.0 11.70 12.70
SRPT 160617P00033000 P 06/17/16 33.0 12.40 13.50
SRPT 160617P00034000 P 06/17/16 34.0 12.70 15.00
SRPT 160617P00035000 P 06/17/16 35.0 14.10 15.10
SRPT 160617P00036000 P 06/17/16 36.0 13.90 16.60
SRPT 160617P00037000 P 06/17/16 37.0 15.70 16.70
SRPT 160617P00038000 P 06/17/16 38.0 16.60 17.60
SRPT 160617P00039000 P 06/17/16 39.0 16.70 19.70
SRPT 160617P00040000 P 06/17/16 40.0 18.40 19.30
SRPT 160624C00001000 C 06/24/16 1.0 19.20 21.70
SRPT 160624C00002000 C 06/24/16 2.0 18.20 20.70
SRPT 160624C00004000 C 06/24/16 4.0 16.30 19.60
SRPT 160624C00005000 C 06/24/16 5.0 15.20 17.80
SRPT 160624C00006000 C 06/24/16 6.0 14.40 17.80
SRPT 160624C00008000 C 06/24/16 8.0 12.70 15.70
SRPT 160624C00009000 C 06/24/16 9.0 11.90 14.80
SRPT 160624C00009500 C 06/24/16 9.5 12.80 14.60
SRPT 160624C00010000 C 06/24/16 10.0 12.40 14.20
SRPT 160624C00010500 C 06/24/16 10.5 12.00 13.90
SRPT 160624C00011000 C 06/24/16 11.0 11.60 13.50
SRPT 160624C00011500 C 06/24/16 11.5 11.30 12.90
SRPT 160624C00012000 C 06/24/16 12.0 11.20 12.00
SRPT 160624C00012500 C 06/24/16 12.5 10.60 11.90
SRPT 160624C00013000 C 06/24/16 13.0 10.30 11.30
SRPT 160624C00013500 C 06/24/16 13.5 9.90 11.00
SRPT 160624C00014000 C 06/24/16 14.0 9.60 10.70
SRPT 160624C00014500 C 06/24/16 14.5 9.30 10.40
SRPT 160624C00015000 C 06/24/16 15.0 9.00 10.20
SRPT 160624C00015500 C 06/24/16 15.5 7.50 9.80
SRPT 160624C00016000 C 06/24/16 16.0 8.40 9.50
SRPT 160624C00016500 C 06/24/16 16.5 7.00 9.20
SRPT 160624C00017000 C 06/24/16 17.0 7.80 8.90
SRPT 160624C00017500 C 06/24/16 17.5 7.60 8.70
SRPT 160624C00018000 C 06/24/16 18.0 7.30 8.40
SRPT 160624C00018500 C 06/24/16 18.5 7.10 8.20
SRPT 160624C00019000 C 06/24/16 19.0 6.80 7.90
SRPT 160624C00019500 C 06/24/16 19.5 6.60 7.50
SRPT 160624C00020000 C 06/24/16 20.0 6.40 7.50
SRPT 160624C00020500 C 06/24/16 20.5 6.10 7.20
SRPT 160624C00021000 C 06/24/16 21.0 5.90 7.00
SRPT 160624C00021500 C 06/24/16 21.5 5.60 7.00
SRPT 160624C00022000 C 06/24/16 22.0 5.60 6.30
SRPT 160624C00022500 C 06/24/16 22.5 5.20 6.10
SRPT 160624C00023000 C 06/24/16 23.0 5.00 6.00
SRPT 160624C00023500 C 06/24/16 23.5 4.80 5.70
SRPT 160624C00024000 C 06/24/16 24.0 4.60 5.50
SRPT 160624C00024500 C 06/24/16 24.5 4.40 5.30
SRPT 160624C00025000 C 06/24/16 25.0 4.70 5.20
SRPT 160624C00025500 C 06/24/16 25.5 4.00 5.30
SRPT 160624C00026000 C 06/24/16 26.0 3.80 5.30
SRPT 160624C00026500 C 06/24/16 26.5 3.60 4.90
SRPT 160624C00027000 C 06/24/16 27.0 3.50 4.70
SRPT 160624C00027500 C 06/24/16 27.5 3.30 4.80
SRPT 160624C00028000 C 06/24/16 28.0 3.10 4.00
SRPT 160624C00028500 C 06/24/16 28.5 2.95 4.40
SRPT 160624C00029000 C 06/24/16 29.0 2.90 4.60
SRPT 160624C00030000 C 06/24/16 30.0 3.30 3.50
SRPT 160624C00035000 C 06/24/16 35.0 1.85 2.60
SRPT 160624P00001000 P 06/24/16 1.0 0.00 0.05
SRPT 160624P00002000 P 06/24/16 2.0 0.00 0.05
SRPT 160624P00004000 P 06/24/16 4.0 0.05 0.20
SRPT 160624P00005000 P 06/24/16 5.0 0.05 0.60
SRPT 160624P00006000 P 06/24/16 6.0 0.00 1.25
SRPT 160624P00008000 P 06/24/16 8.0 0.50 0.85
SRPT 160624P00009000 P 06/24/16 9.0 0.50 1.30
SRPT 160624P00009500 P 06/24/16 9.5 0.05 3.00
SRPT 160624P00010000 P 06/24/16 10.0 0.80 1.05
SRPT 160624P00010500 P 06/24/16 10.5 0.05 1.50
SRPT 160624P00011000 P 06/24/16 11.0 0.95 1.70
SRPT 160624P00011500 P 06/24/16 11.5 0.05 3.50
SRPT 160624P00012000 P 06/24/16 12.0 1.20 2.00
SRPT 160624P00012500 P 06/24/16 12.5 0.20 3.80
SRPT 160624P00013000 P 06/24/16 13.0 1.50 2.30
SRPT 160624P00013500 P 06/24/16 13.5 0.60 4.10
SRPT 160624P00014000 P 06/24/16 14.0 1.90 3.30
SRPT 160624P00014500 P 06/24/16 14.5 1.10 4.50
SRPT 160624P00015000 P 06/24/16 15.0 2.40 2.85
SRPT 160624P00015500 P 06/24/16 15.5 2.05 4.50
SRPT 160624P00016000 P 06/24/16 16.0 2.60 3.50
SRPT 160624P00016500 P 06/24/16 16.5 2.70 4.10
SRPT 160624P00017000 P 06/24/16 17.0 3.00 4.60
SRPT 160624P00017500 P 06/24/16 17.5 3.20 4.30
SRPT 160624P00018000 P 06/24/16 18.0 3.60 4.80
SRPT 160624P00018500 P 06/24/16 18.5 3.40 5.40
SRPT 160624P00019000 P 06/24/16 19.0 3.90 5.60
SRPT 160624P00019500 P 06/24/16 19.5 4.00 5.90
SRPT 160624P00020000 P 06/24/16 20.0 4.60 6.20
SRPT 160624P00020500 P 06/24/16 20.5 4.60 6.30
SRPT 160624P00021000 P 06/24/16 21.0 5.00 6.70
SRPT 160624P00021500 P 06/24/16 21.5 5.10 7.00
SRPT 160624P00022000 P 06/24/16 22.0 5.70 7.30
SRPT 160624P00022500 P 06/24/16 22.5 6.00 7.70
SRPT 160624P00023000 P 06/24/16 23.0 6.00 8.00
SRPT 160624P00023500 P 06/24/16 23.5 6.30 8.30
SRPT 160624P00024000 P 06/24/16 24.0 6.60 8.60
SRPT 160624P00024500 P 06/24/16 24.5 6.90 8.90
SRPT 160624P00025000 P 06/24/16 25.0 7.20 9.30
SRPT 160624P00025500 P 06/24/16 25.5 7.60 9.60
SRPT 160624P00026000 P 06/24/16 26.0 7.90 9.90
SRPT 160624P00026500 P 06/24/16 26.5 8.20 10.30
SRPT 160624P00027000 P 06/24/16 27.0 8.50 10.50
SRPT 160624P00027500 P 06/24/16 27.5 8.90 10.80
SRPT 160624P00028000 P 06/24/16 28.0 9.20 11.20
SRPT 160624P00028500 P 06/24/16 28.5 9.60 11.60
SRPT 160624P00029000 P 06/24/16 29.0 9.90 11.90
SRPT 160624P00030000 P 06/24/16 30.0 10.70 12.60
SRPT 160624P00035000 P 06/24/16 35.0 14.40 16.50
SRPT 160701C00001000 C 07/01/16 1.0 19.10 22.50
SRPT 160701C00002000 C 07/01/16 2.0 18.10 20.70
SRPT 160701C00004000 C 07/01/16 4.0 16.30 18.90
SRPT 160701C00005000 C 07/01/16 5.0 15.30 17.80
SRPT 160701C00006000 C 07/01/16 6.0 14.30 17.80
SRPT 160701C00008000 C 07/01/16 8.0 13.00 15.70
SRPT 160701C00009000 C 07/01/16 9.0 12.40 15.20
SRPT 160701C00010000 C 07/01/16 10.0 12.50 14.20
SRPT 160701C00010500 C 07/01/16 10.5 11.30 14.10
SRPT 160701C00011000 C 07/01/16 11.0 11.80 13.60
SRPT 160701C00011500 C 07/01/16 11.5 11.40 13.20
SRPT 160701C00012000 C 07/01/16 12.0 11.10 12.30
SRPT 160701C00012500 C 07/01/16 12.5 10.80 12.20
SRPT 160701C00013000 C 07/01/16 13.0 10.50 12.00
SRPT 160701C00013500 C 07/01/16 13.5 10.20 11.50
SRPT 160701C00014000 C 07/01/16 14.0 9.90 11.00
SRPT 160701C00014500 C 07/01/16 14.5 9.60 11.10
SRPT 160701C00015000 C 07/01/16 15.0 9.30 10.40
SRPT 160701C00015500 C 07/01/16 15.5 9.00 10.40
SRPT 160701C00016000 C 07/01/16 16.0 8.70 9.90
SRPT 160701C00016500 C 07/01/16 16.5 8.50 9.60
SRPT 160701C00017000 C 07/01/16 17.0 8.20 9.60
SRPT 160701C00017500 C 07/01/16 17.5 8.00 9.10
SRPT 160701C00018000 C 07/01/16 18.0 7.80 9.30
SRPT 160701C00018500 C 07/01/16 18.5 7.50 9.00
SRPT 160701C00019000 C 07/01/16 19.0 7.30 8.40
SRPT 160701C00019500 C 07/01/16 19.5 7.00 8.70
SRPT 160701C00020000 C 07/01/16 20.0 7.00 8.10
SRPT 160701C00020500 C 07/01/16 20.5 6.60 7.70
SRPT 160701C00021000 C 07/01/16 21.0 6.40 7.50
SRPT 160701C00021500 C 07/01/16 21.5 6.20 7.30
SRPT 160701C00022000 C 07/01/16 22.0 6.50 7.10
SRPT 160701C00022500 C 07/01/16 22.5 5.70 6.90
SRPT 160701C00023000 C 07/01/16 23.0 5.50 6.70
SRPT 160701C00023500 C 07/01/16 23.5 4.80 6.50
SRPT 160701C00024000 C 07/01/16 24.0 5.10 6.30
SRPT 160701C00024500 C 07/01/16 24.5 4.90 6.10
SRPT 160701C00025000 C 07/01/16 25.0 4.70 5.90
SRPT 160701C00025500 C 07/01/16 25.5 4.50 6.00
SRPT 160701C00026000 C 07/01/16 26.0 4.40 5.90
SRPT 160701C00026500 C 07/01/16 26.5 4.20 5.40
SRPT 160701C00027000 C 07/01/16 27.0 4.00 5.20
SRPT 160701C00027500 C 07/01/16 27.5 3.80 5.00
SRPT 160701C00028000 C 07/01/16 28.0 3.60 4.80
SRPT 160701C00028500 C 07/01/16 28.5 3.50 4.70
SRPT 160701C00030000 C 07/01/16 30.0 3.40 4.00
SRPT 160701C00035000 C 07/01/16 35.0 2.05 2.65
SRPT 160701P00001000 P 07/01/16 1.0 0.00 0.05
SRPT 160701P00002000 P 07/01/16 2.0 0.00 0.05
SRPT 160701P00004000 P 07/01/16 4.0 0.00 1.10
SRPT 160701P00005000 P 07/01/16 5.0 0.10 0.55
SRPT 160701P00006000 P 07/01/16 6.0 0.15 2.50
SRPT 160701P00008000 P 07/01/16 8.0 0.40 1.75
SRPT 160701P00009000 P 07/01/16 9.0 0.60 2.00
SRPT 160701P00010000 P 07/01/16 10.0 0.80 1.50
SRPT 160701P00010500 P 07/01/16 10.5 0.45 2.25
SRPT 160701P00011000 P 07/01/16 11.0 0.95 3.40
SRPT 160701P00011500 P 07/01/16 11.5 0.55 3.60
SRPT 160701P00012000 P 07/01/16 12.0 1.15 2.20
SRPT 160701P00012500 P 07/01/16 12.5 0.90 3.90
SRPT 160701P00013000 P 07/01/16 13.0 1.50 2.50
SRPT 160701P00013500 P 07/01/16 13.5 1.30 4.30
SRPT 160701P00014000 P 07/01/16 14.0 1.95 3.50
SRPT 160701P00014500 P 07/01/16 14.5 1.55 4.50
SRPT 160701P00015000 P 07/01/16 15.0 2.45 3.40
SRPT 160701P00015500 P 07/01/16 15.5 2.20 4.60
SRPT 160701P00016000 P 07/01/16 16.0 2.70 4.40
SRPT 160701P00016500 P 07/01/16 16.5 2.80 4.30
SRPT 160701P00017000 P 07/01/16 17.0 3.10 5.00
SRPT 160701P00017500 P 07/01/16 17.5 3.40 5.30
SRPT 160701P00018000 P 07/01/16 18.0 4.00 5.00
SRPT 160701P00018500 P 07/01/16 18.5 3.70 5.90
SRPT 160701P00019000 P 07/01/16 19.0 4.00 6.10
SRPT 160701P00019500 P 07/01/16 19.5 4.50 6.40
SRPT 160701P00020000 P 07/01/16 20.0 5.00 6.70
SRPT 160701P00020500 P 07/01/16 20.5 5.00 6.30
SRPT 160701P00021000 P 07/01/16 21.0 5.30 7.20
SRPT 160701P00021500 P 07/01/16 21.5 5.40 7.70
SRPT 160701P00022000 P 07/01/16 22.0 5.70 7.90
SRPT 160701P00022500 P 07/01/16 22.5 6.00 8.20
SRPT 160701P00023000 P 07/01/16 23.0 6.80 8.60
SRPT 160701P00023500 P 07/01/16 23.5 6.60 8.90
SRPT 160701P00024000 P 07/01/16 24.0 7.10 9.20
SRPT 160701P00024500 P 07/01/16 24.5 7.40 9.30
SRPT 160701P00025000 P 07/01/16 25.0 7.80 9.80
SRPT 160701P00025500 P 07/01/16 25.5 8.10 10.10
SRPT 160701P00026000 P 07/01/16 26.0 8.40 10.40
SRPT 160701P00026500 P 07/01/16 26.5 8.60 10.60
SRPT 160701P00027000 P 07/01/16 27.0 9.10 11.00
SRPT 160701P00027500 P 07/01/16 27.5 9.40 11.30
SRPT 160701P00028000 P 07/01/16 28.0 9.70 11.60
SRPT 160701P00028500 P 07/01/16 28.5 10.10 12.00
SRPT 160701P00030000 P 07/01/16 30.0 11.10 13.00
SRPT 160701P00035000 P 07/01/16 35.0 14.80 16.80
SRPT 160715C00001000 C 07/15/16 1.0 19.50 21.90
SRPT 160715C00002000 C 07/15/16 2.0 18.10 20.90
SRPT 160715C00003000 C 07/15/16 3.0 17.50 19.90
SRPT 160715C00004000 C 07/15/16 4.0 16.30 18.70
SRPT 160715C00005000 C 07/15/16 5.0 15.40 18.10
SRPT 160715C00006000 C 07/15/16 6.0 15.90 17.20
SRPT 160715C00007000 C 07/15/16 7.0 15.10 16.80
SRPT 160715C00008000 C 07/15/16 8.0 13.00 16.30
SRPT 160715C00009000 C 07/15/16 9.0 13.60 15.40
SRPT 160715C00010000 C 07/15/16 10.0 12.90 14.10
SRPT 160715C00011000 C 07/15/16 11.0 11.30 13.30
SRPT 160715C00012000 C 07/15/16 12.0 11.70 12.70
SRPT 160715C00013000 C 07/15/16 13.0 11.10 12.80
SRPT 160715C00014000 C 07/15/16 14.0 10.60 12.00
SRPT 160715C00015000 C 07/15/16 15.0 10.10 11.50
SRPT 160715C00016000 C 07/15/16 16.0 9.60 10.50
SRPT 160715C00017000 C 07/15/16 17.0 9.10 10.00
SRPT 160715C00018000 C 07/15/16 18.0 8.70 9.50
SRPT 160715C00019000 C 07/15/16 19.0 8.20 9.00
SRPT 160715C00020000 C 07/15/16 20.0 8.10 8.60
SRPT 160715C00021000 C 07/15/16 21.0 7.40 8.20
SRPT 160715C00022000 C 07/15/16 22.0 7.30 7.80
SRPT 160715C00023000 C 07/15/16 23.0 6.60 7.40
SRPT 160715C00024000 C 07/15/16 24.0 6.50 7.00
SRPT 160715C00025000 C 07/15/16 25.0 5.90 6.70
SRPT 160715C00026000 C 07/15/16 26.0 4.40 6.30
SRPT 160715C00027000 C 07/15/16 27.0 5.20 6.00
SRPT 160715C00028000 C 07/15/16 28.0 4.90 6.30
SRPT 160715C00029000 C 07/15/16 29.0 4.50 5.60
SRPT 160715C00030000 C 07/15/16 30.0 4.40 4.90
SRPT 160715C00031000 C 07/15/16 31.0 3.90 4.70
SRPT 160715C00032000 C 07/15/16 32.0 3.60 5.40
SRPT 160715C00033000 C 07/15/16 33.0 3.30 4.90
SRPT 160715C00034000 C 07/15/16 34.0 3.00 4.90
SRPT 160715C00035000 C 07/15/16 35.0 3.00 3.60
SRPT 160715C00036000 C 07/15/16 36.0 2.50 4.60
SRPT 160715C00037000 C 07/15/16 37.0 2.25 4.10
SRPT 160715C00038000 C 07/15/16 38.0 2.15 2.85
SRPT 160715P00001000 P 07/15/16 1.0 0.00 0.05
SRPT 160715P00002000 P 07/15/16 2.0 0.00 0.05
SRPT 160715P00003000 P 07/15/16 3.0 0.00 0.15
SRPT 160715P00004000 P 07/15/16 4.0 0.00 1.55
SRPT 160715P00005000 P 07/15/16 5.0 0.10 0.60
SRPT 160715P00006000 P 07/15/16 6.0 0.10 2.60
SRPT 160715P00007000 P 07/15/16 7.0 0.35 2.80
SRPT 160715P00008000 P 07/15/16 8.0 0.50 1.20
SRPT 160715P00009000 P 07/15/16 9.0 0.60 1.60
SRPT 160715P00010000 P 07/15/16 10.0 1.05 1.80
SRPT 160715P00011000 P 07/15/16 11.0 1.50 2.00
SRPT 160715P00012000 P 07/15/16 12.0 1.95 2.45
SRPT 160715P00013000 P 07/15/16 13.0 1.55 3.70
SRPT 160715P00014000 P 07/15/16 14.0 2.25 3.40
SRPT 160715P00015000 P 07/15/16 15.0 3.30 3.90
SRPT 160715P00016000 P 07/15/16 16.0 3.70 4.50
SRPT 160715P00017000 P 07/15/16 17.0 3.50 5.70
SRPT 160715P00018000 P 07/15/16 18.0 4.80 5.70
SRPT 160715P00019000 P 07/15/16 19.0 5.40 6.40
SRPT 160715P00020000 P 07/15/16 20.0 6.00 6.90
SRPT 160715P00021000 P 07/15/16 21.0 5.60 7.80
SRPT 160715P00022000 P 07/15/16 22.0 6.40 8.40
SRPT 160715P00023000 P 07/15/16 23.0 7.10 8.80
SRPT 160715P00024000 P 07/15/16 24.0 7.80 9.40
SRPT 160715P00025000 P 07/15/16 25.0 8.40 10.90
SRPT 160715P00026000 P 07/15/16 26.0 9.00 11.40
SRPT 160715P00027000 P 07/15/16 27.0 10.20 12.10
SRPT 160715P00028000 P 07/15/16 28.0 10.40 12.80
SRPT 160715P00029000 P 07/15/16 29.0 11.10 12.70
SRPT 160715P00030000 P 07/15/16 30.0 12.30 14.20
SRPT 160715P00031000 P 07/15/16 31.0 13.00 14.80
SRPT 160715P00032000 P 07/15/16 32.0 13.70 15.60
SRPT 160715P00033000 P 07/15/16 33.0 14.40 16.30
SRPT 160715P00034000 P 07/15/16 34.0 15.10 16.20
SRPT 160715P00035000 P 07/15/16 35.0 15.90 17.60
SRPT 160715P00036000 P 07/15/16 36.0 16.60 18.50
SRPT 160715P00037000 P 07/15/16 37.0 17.40 19.40
SRPT 160715P00038000 P 07/15/16 38.0 18.20 19.10
SRPT 160819C00001000 C 08/19/16 1.0 19.10 22.40
SRPT 160819C00002000 C 08/19/16 2.0 18.10 20.70
SRPT 160819C00003000 C 08/19/16 3.0 17.00 20.30
SRPT 160819C00004000 C 08/19/16 4.0 16.20 19.50
SRPT 160819C00005000 C 08/19/16 5.0 15.30 18.40
SRPT 160819C00006000 C 08/19/16 6.0 14.70 17.00
SRPT 160819C00007000 C 08/19/16 7.0 14.00 17.10
SRPT 160819C00008000 C 08/19/16 8.0 13.20 16.20
SRPT 160819C00009000 C 08/19/16 9.0 12.60 15.60
SRPT 160819C00010000 C 08/19/16 10.0 13.40 14.20
SRPT 160819C00011000 C 08/19/16 11.0 12.80 14.00
SRPT 160819C00012000 C 08/19/16 12.0 12.30 12.90
SRPT 160819C00013000 C 08/19/16 13.0 11.80 13.50
SRPT 160819C00014000 C 08/19/16 14.0 11.30 12.10
SRPT 160819C00015000 C 08/19/16 15.0 10.90 11.70
SRPT 160819C00016000 C 08/19/16 16.0 10.40 11.20
SRPT 160819C00017000 C 08/19/16 17.0 10.00 10.80
SRPT 160819C00018000 C 08/19/16 18.0 9.60 10.40
SRPT 160819C00019000 C 08/19/16 19.0 9.30 10.10
SRPT 160819C00020000 C 08/19/16 20.0 8.90 9.60
SRPT 160819C00021000 C 08/19/16 21.0 8.50 9.40
SRPT 160819C00022000 C 08/19/16 22.0 8.40 9.00
SRPT 160819C00023000 C 08/19/16 23.0 7.80 8.50
SRPT 160819C00024000 C 08/19/16 24.0 6.70 8.80
SRPT 160819C00025000 C 08/19/16 25.0 7.10 7.90
SRPT 160819C00026000 C 08/19/16 26.0 6.80 8.10
SRPT 160819C00027000 C 08/19/16 27.0 6.40 7.00
SRPT 160819C00028000 C 08/19/16 28.0 6.10 6.80
SRPT 160819C00029000 C 08/19/16 29.0 4.90 6.50
SRPT 160819C00030000 C 08/19/16 30.0 5.50 6.00
SRPT 160819C00031000 C 08/19/16 31.0 4.40 7.10
SRPT 160819C00032000 C 08/19/16 32.0 4.90 6.60
SRPT 160819C00033000 C 08/19/16 33.0 4.60 5.20
SRPT 160819C00034000 C 08/19/16 34.0 4.30 6.10
SRPT 160819C00035000 C 08/19/16 35.0 4.20 4.40
SRPT 160819C00036000 C 08/19/16 36.0 3.80 5.60
SRPT 160819C00037000 C 08/19/16 37.0 3.50 4.20
SRPT 160819C00038000 C 08/19/16 38.0 3.20 5.10
SRPT 160819C00039000 C 08/19/16 39.0 3.00 4.90
SRPT 160819C00040000 C 08/19/16 40.0 3.00 3.30
SRPT 160819C00041000 C 08/19/16 41.0 2.10 5.00
SRPT 160819C00042000 C 08/19/16 42.0 2.00 4.80
SRPT 160819C00043000 C 08/19/16 43.0 1.80 4.80
SRPT 160819C00044000 C 08/19/16 44.0 1.95 2.50
SRPT 160819C00045000 C 08/19/16 45.0 1.90 2.25
SRPT 160819C00046000 C 08/19/16 46.0 1.55 2.90
SRPT 160819C00047000 C 08/19/16 47.0 1.20 2.00
SRPT 160819C00048000 C 08/19/16 48.0 1.20 1.80
SRPT 160819C00049000 C 08/19/16 49.0 1.20 1.65
SRPT 160819C00050000 C 08/19/16 50.0 1.00 1.60
SRPT 160819C00055000 C 08/19/16 55.0 0.65 0.95
SRPT 160819P00001000 P 08/19/16 1.0 0.00 0.05
SRPT 160819P00002000 P 08/19/16 2.0 0.00 0.30
SRPT 160819P00003000 P 08/19/16 3.0 0.10 0.50
SRPT 160819P00004000 P 08/19/16 4.0 0.05 2.45
SRPT 160819P00005000 P 08/19/16 5.0 0.25 0.55
SRPT 160819P00006000 P 08/19/16 6.0 0.45 1.15
SRPT 160819P00007000 P 08/19/16 7.0 0.75 0.95
SRPT 160819P00008000 P 08/19/16 8.0 0.75 1.40
SRPT 160819P00009000 P 08/19/16 9.0 0.75 2.00
SRPT 160819P00010000 P 08/19/16 10.0 1.75 2.10
SRPT 160819P00011000 P 08/19/16 11.0 1.70 3.80
SRPT 160819P00012000 P 08/19/16 12.0 2.30 3.10
SRPT 160819P00013000 P 08/19/16 13.0 3.10 3.60
SRPT 160819P00014000 P 08/19/16 14.0 3.30 4.10
SRPT 160819P00015000 P 08/19/16 15.0 4.10 4.50
SRPT 160819P00016000 P 08/19/16 16.0 4.40 5.40
SRPT 160819P00017000 P 08/19/16 17.0 3.80 6.60
SRPT 160819P00018000 P 08/19/16 18.0 5.90 6.70
SRPT 160819P00019000 P 08/19/16 19.0 6.20 7.50
SRPT 160819P00020000 P 08/19/16 20.0 7.00 7.80
SRPT 160819P00021000 P 08/19/16 21.0 7.70 8.70
SRPT 160819P00022000 P 08/19/16 22.0 8.10 8.80
SRPT 160819P00023000 P 08/19/16 23.0 7.50 10.60
SRPT 160819P00024000 P 08/19/16 24.0 8.30 11.00
SRPT 160819P00025000 P 08/19/16 25.0 10.30 11.10
SRPT 160819P00026000 P 08/19/16 26.0 10.10 11.80
SRPT 160819P00027000 P 08/19/16 27.0 10.10 12.90
SRPT 160819P00028000 P 08/19/16 28.0 10.90 13.60
SRPT 160819P00029000 P 08/19/16 29.0 11.70 14.30
SRPT 160819P00030000 P 08/19/16 30.0 12.50 15.30
SRPT 160819P00031000 P 08/19/16 31.0 13.40 15.20
SRPT 160819P00032000 P 08/19/16 32.0 13.90 16.60
SRPT 160819P00033000 P 08/19/16 33.0 14.70 17.30
SRPT 160819P00034000 P 08/19/16 34.0 15.30 18.00
SRPT 160819P00035000 P 08/19/16 35.0 16.30 18.00
SRPT 160819P00036000 P 08/19/16 36.0 16.90 19.60
SRPT 160819P00037000 P 08/19/16 37.0 17.70 20.70
SRPT 160819P00038000 P 08/19/16 38.0 18.50 21.20
SRPT 160819P00039000 P 08/19/16 39.0 19.30 21.90
SRPT 160819P00040000 P 08/19/16 40.0 20.90 21.80
SRPT 160819P00041000 P 08/19/16 41.0 21.00 23.50
SRPT 160819P00042000 P 08/19/16 42.0 21.90 24.50
SRPT 160819P00043000 P 08/19/16 43.0 22.80 25.60
SRPT 160819P00044000 P 08/19/16 44.0 24.00 25.80
SRPT 160819P00045000 P 08/19/16 45.0 24.50 27.00
SRPT 160819P00046000 P 08/19/16 46.0 25.40 27.80
SRPT 160819P00047000 P 08/19/16 47.0 26.30 28.60
SRPT 160819P00048000 P 08/19/16 48.0 27.20 29.60
SRPT 160819P00049000 P 08/19/16 49.0 28.10 30.40
SRPT 160819P00050000 P 08/19/16 50.0 28.90 31.20
SRPT 160819P00055000 P 08/19/16 55.0 33.40 35.70
SRPT 161118C00001000 C 11/18/16 1.0 19.00 22.40
SRPT 161118C00002000 C 11/18/16 2.0 17.90 21.40
SRPT 161118C00003000 C 11/18/16 3.0 17.00 20.40
SRPT 161118C00004000 C 11/18/16 4.0 16.10 19.60
SRPT 161118C00005000 C 11/18/16 5.0 15.60 18.80
SRPT 161118C00006000 C 11/18/16 6.0 15.10 18.10
SRPT 161118C00007000 C 11/18/16 7.0 14.50 17.20
SRPT 161118C00008000 C 11/18/16 8.0 13.90 17.00
SRPT 161118C00009000 C 11/18/16 9.0 13.30 15.90
SRPT 161118C00010000 C 11/18/16 10.0 12.70 14.60
SRPT 161118C00011000 C 11/18/16 11.0 12.30 15.00
SRPT 161118C00012000 C 11/18/16 12.0 12.30 14.20
SRPT 161118C00013000 C 11/18/16 13.0 11.20 14.00
SRPT 161118C00014000 C 11/18/16 14.0 11.50 12.70
SRPT 161118C00015000 C 11/18/16 15.0 10.30 12.30
SRPT 161118C00016000 C 11/18/16 16.0 10.30 13.00
SRPT 161118C00017000 C 11/18/16 17.0 10.90 11.50
SRPT 161118C00018000 C 11/18/16 18.0 9.90 11.30
SRPT 161118C00019000 C 11/18/16 19.0 9.70 10.90
SRPT 161118C00020000 C 11/18/16 20.0 9.80 10.50
SRPT 161118C00021000 C 11/18/16 21.0 8.80 11.00
SRPT 161118C00022000 C 11/18/16 22.0 8.70 9.90
SRPT 161118C00023000 C 11/18/16 23.0 8.10 9.60
SRPT 161118C00024000 C 11/18/16 24.0 7.60 9.00
SRPT 161118C00025000 C 11/18/16 25.0 8.00 8.90
SRPT 161118C00026000 C 11/18/16 26.0 7.40 9.20
SRPT 161118C00027000 C 11/18/16 27.0 6.60 8.20
SRPT 161118C00028000 C 11/18/16 28.0 6.40 9.00
SRPT 161118C00029000 C 11/18/16 29.0 6.00 8.70
SRPT 161118C00030000 C 11/18/16 30.0 6.20 7.30
SRPT 161118C00031000 C 11/18/16 31.0 5.30 8.10
SRPT 161118C00032000 C 11/18/16 32.0 5.20 7.60
SRPT 161118C00033000 C 11/18/16 33.0 4.80 6.30
SRPT 161118C00034000 C 11/18/16 34.0 4.60 7.10
SRPT 161118C00035000 C 11/18/16 35.0 4.30 5.80
SRPT 161118C00036000 C 11/18/16 36.0 4.00 6.90
SRPT 161118C00037000 C 11/18/16 37.0 3.80 6.70
SRPT 161118C00038000 C 11/18/16 38.0 3.00 6.60
SRPT 161118C00039000 C 11/18/16 39.0 3.80 6.40
SRPT 161118C00040000 C 11/18/16 40.0 4.00 4.70
SRPT 161118P00001000 P 11/18/16 1.0 0.00 0.05
SRPT 161118P00002000 P 11/18/16 2.0 0.00 0.10
SRPT 161118P00003000 P 11/18/16 3.0 0.00 0.75
SRPT 161118P00004000 P 11/18/16 4.0 0.00 2.85
SRPT 161118P00005000 P 11/18/16 5.0 0.05 0.85
SRPT 161118P00006000 P 11/18/16 6.0 0.10 1.25
SRPT 161118P00007000 P 11/18/16 7.0 0.30 3.00
SRPT 161118P00008000 P 11/18/16 8.0 0.95 2.05
SRPT 161118P00009000 P 11/18/16 9.0 0.55 4.80
SRPT 161118P00010000 P 11/18/16 10.0 1.75 2.90
SRPT 161118P00011000 P 11/18/16 11.0 1.70 4.70
SRPT 161118P00012000 P 11/18/16 12.0 2.15 4.30
SRPT 161118P00013000 P 11/18/16 13.0 2.80 4.50
SRPT 161118P00014000 P 11/18/16 14.0 4.20 5.00
SRPT 161118P00015000 P 11/18/16 15.0 4.60 5.50
SRPT 161118P00016000 P 11/18/16 16.0 5.50 7.40
SRPT 161118P00017000 P 11/18/16 17.0 5.90 6.90
SRPT 161118P00018000 P 11/18/16 18.0 6.10 8.70
SRPT 161118P00019000 P 11/18/16 19.0 6.40 8.40
SRPT 161118P00020000 P 11/18/16 20.0 7.50 8.90
SRPT 161118P00021000 P 11/18/16 21.0 7.90 10.50
SRPT 161118P00022000 P 11/18/16 22.0 8.70 11.30
SRPT 161118P00023000 P 11/18/16 23.0 8.50 11.80
SRPT 161118P00024000 P 11/18/16 24.0 9.10 12.40
SRPT 161118P00025000 P 11/18/16 25.0 11.20 12.70
SRPT 161118P00026000 P 11/18/16 26.0 10.60 13.60
SRPT 161118P00027000 P 11/18/16 27.0 11.30 14.40
SRPT 161118P00028000 P 11/18/16 28.0 11.90 15.20
SRPT 161118P00029000 P 11/18/16 29.0 12.80 15.60
SRPT 161118P00030000 P 11/18/16 30.0 13.50 15.80
SRPT 161118P00031000 P 11/18/16 31.0 14.10 17.30
SRPT 161118P00032000 P 11/18/16 32.0 14.90 18.00
SRPT 161118P00033000 P 11/18/16 33.0 15.50 18.70
SRPT 161118P00034000 P 11/18/16 34.0 16.30 19.40
SRPT 161118P00035000 P 11/18/16 35.0 16.90 20.20
SRPT 161118P00036000 P 11/18/16 36.0 17.70 21.00
SRPT 161118P00037000 P 11/18/16 37.0 18.30 21.70
SRPT 161118P00038000 P 11/18/16 38.0 19.10 22.50
SRPT 161118P00039000 P 11/18/16 39.0 20.00 23.10
SRPT 161118P00040000 P 11/18/16 40.0 21.60 24.10
SRPT 170120C00001000 C 01/20/17 1.0 19.10 22.30
SRPT 170120C00002000 C 01/20/17 2.0 18.20 21.40
SRPT 170120C00003000 C 01/20/17 3.0 17.20 20.30
SRPT 170120C00004000 C 01/20/17 4.0 16.50 19.60
SRPT 170120C00005000 C 01/20/17 5.0 15.80 18.70
SRPT 170120C00006000 C 01/20/17 6.0 15.10 18.00
SRPT 170120C00007000 C 01/20/17 7.0 14.50 17.40
SRPT 170120C00008000 C 01/20/17 8.0 14.00 16.10
SRPT 170120C00009000 C 01/20/17 9.0 13.50 15.90
SRPT 170120C00010000 C 01/20/17 10.0 14.20 15.30
SRPT 170120C00011000 C 01/20/17 11.0 12.80 14.30
SRPT 170120C00012000 C 01/20/17 12.0 12.50 14.50
SRPT 170120C00013000 C 01/20/17 13.0 11.50 13.70
SRPT 170120C00014000 C 01/20/17 14.0 11.70 13.10
SRPT 170120C00015000 C 01/20/17 15.0 11.50 12.90
SRPT 170120C00016000 C 01/20/17 16.0 10.50 13.40
SRPT 170120C00017000 C 01/20/17 17.0 11.20 12.00
SRPT 170120C00018000 C 01/20/17 18.0 10.20 12.00
SRPT 170120C00019000 C 01/20/17 19.0 10.50 12.50
SRPT 170120C00020000 C 01/20/17 20.0 10.20 10.70
SRPT 170120C00021000 C 01/20/17 21.0 9.90 11.70
SRPT 170120C00022000 C 01/20/17 22.0 9.60 10.40
SRPT 170120C00023000 C 01/20/17 23.0 8.70 10.50
SRPT 170120C00024000 C 01/20/17 24.0 8.90 10.80
SRPT 170120C00025000 C 01/20/17 25.0 8.60 9.10
SRPT 170120C00026000 C 01/20/17 26.0 7.60 10.30
SRPT 170120C00027000 C 01/20/17 27.0 7.40 8.60
SRPT 170120C00028000 C 01/20/17 28.0 6.90 9.70
SRPT 170120C00029000 C 01/20/17 29.0 6.80 9.30
SRPT 170120C00030000 C 01/20/17 30.0 7.00 7.80
SRPT 170120C00031000 C 01/20/17 31.0 6.10 8.90
SRPT 170120C00032000 C 01/20/17 32.0 5.90 8.40
SRPT 170120C00033000 C 01/20/17 33.0 6.10 8.30
SRPT 170120C00034000 C 01/20/17 34.0 5.50 8.10
SRPT 170120C00035000 C 01/20/17 35.0 5.40 6.00
SRPT 170120C00036000 C 01/20/17 36.0 4.60 7.50
SRPT 170120C00037000 C 01/20/17 37.0 4.40 7.30
SRPT 170120C00038000 C 01/20/17 38.0 4.10 6.90
SRPT 170120C00040000 C 01/20/17 40.0 4.40 5.10
SRPT 170120C00045000 C 01/20/17 45.0 3.30 3.90
SRPT 170120C00050000 C 01/20/17 50.0 2.55 2.70
SRPT 170120C00055000 C 01/20/17 55.0 1.60 2.25
SRPT 170120C00060000 C 01/20/17 60.0 1.00 1.85
SRPT 170120P00001000 P 01/20/17 1.0 0.00 0.10
SRPT 170120P00002000 P 01/20/17 2.0 0.00 0.15
SRPT 170120P00003000 P 01/20/17 3.0 0.15 0.35
SRPT 170120P00004000 P 01/20/17 4.0 0.15 1.20
SRPT 170120P00005000 P 01/20/17 5.0 0.25 1.05
SRPT 170120P00006000 P 01/20/17 6.0 0.70 1.45
SRPT 170120P00007000 P 01/20/17 7.0 0.05 3.40
SRPT 170120P00008000 P 01/20/17 8.0 1.50 2.30
SRPT 170120P00009000 P 01/20/17 9.0 0.70 4.20
SRPT 170120P00010000 P 01/20/17 10.0 2.25 3.00
SRPT 170120P00011000 P 01/20/17 11.0 1.70 3.90
SRPT 170120P00012000 P 01/20/17 12.0 2.35 4.40
SRPT 170120P00013000 P 01/20/17 13.0 3.30 4.90
SRPT 170120P00014000 P 01/20/17 14.0 4.70 5.90
SRPT 170120P00015000 P 01/20/17 15.0 5.10 5.80
SRPT 170120P00016000 P 01/20/17 16.0 5.90 7.80
SRPT 170120P00017000 P 01/20/17 17.0 6.30 7.20
SRPT 170120P00018000 P 01/20/17 18.0 6.40 9.20
SRPT 170120P00019000 P 01/20/17 19.0 6.70 8.70
SRPT 170120P00020000 P 01/20/17 20.0 8.50 9.20
SRPT 170120P00021000 P 01/20/17 21.0 8.10 11.40
SRPT 170120P00022000 P 01/20/17 22.0 8.90 12.00
SRPT 170120P00023000 P 01/20/17 23.0 9.20 12.20
SRPT 170120P00024000 P 01/20/17 24.0 9.70 13.40
SRPT 170120P00025000 P 01/20/17 25.0 11.50 12.90
SRPT 170120P00026000 P 01/20/17 26.0 11.10 14.80
SRPT 170120P00027000 P 01/20/17 27.0 11.70 15.40
SRPT 170120P00028000 P 01/20/17 28.0 12.50 16.00
SRPT 170120P00029000 P 01/20/17 29.0 13.30 16.70
SRPT 170120P00030000 P 01/20/17 30.0 15.20 16.00
SRPT 170120P00031000 P 01/20/17 31.0 14.90 18.00
SRPT 170120P00032000 P 01/20/17 32.0 15.50 18.70
SRPT 170120P00033000 P 01/20/17 33.0 16.40 19.10
SRPT 170120P00034000 P 01/20/17 34.0 17.20 19.80
SRPT 170120P00035000 P 01/20/17 35.0 17.80 20.50
SRPT 170120P00036000 P 01/20/17 36.0 18.60 21.20
SRPT 170120P00037000 P 01/20/17 37.0 19.20 22.00
SRPT 170120P00038000 P 01/20/17 38.0 20.10 22.70
SRPT 170120P00040000 P 01/20/17 40.0 21.60 24.40
SRPT 170120P00045000 P 01/20/17 45.0 25.60 28.30
SRPT 170120P00050000 P 01/20/17 50.0 30.70 31.40
SRPT 170120P00055000 P 01/20/17 55.0 34.60 36.80
SRPT 170120P00060000 P 01/20/17 60.0 39.00 41.20
SRPT 180119C00003000 C 01/19/18 3.0 17.20 20.50
SRPT 180119C00005000 C 01/19/18 5.0 16.30 18.30
SRPT 180119C00008000 C 01/19/18 8.0 14.00 17.50
SRPT 180119C00010000 C 01/19/18 10.0 14.30 15.60
SRPT 180119C00013000 C 01/19/18 13.0 12.00 15.40
SRPT 180119C00015000 C 01/19/18 15.0 12.50 13.70
SRPT 180119C00018000 C 01/19/18 18.0 10.60 12.90
SRPT 180119C00020000 C 01/19/18 20.0 11.00 12.00
SRPT 180119C00023000 C 01/19/18 23.0 10.10 12.00
SRPT 180119C00025000 C 01/19/18 25.0 9.50 11.50
SRPT 180119C00028000 C 01/19/18 28.0 8.60 10.70
SRPT 180119C00030000 C 01/19/18 30.0 8.10 10.50
SRPT 180119C00033000 C 01/19/18 33.0 7.30 9.80
SRPT 180119C00035000 C 01/19/18 35.0 6.80 8.00
SRPT 180119C00037000 C 01/19/18 37.0 6.40 9.00
SRPT 180119C00040000 C 01/19/18 40.0 5.00 6.40
SRPT 180119C00042000 C 01/19/18 42.0 5.30 6.20
SRPT 180119C00045000 C 01/19/18 45.0 4.00 6.30
SRPT 180119C00047000 C 01/19/18 47.0 3.60 5.20
SRPT 180119C00050000 C 01/19/18 50.0 3.70 6.50
SRPT 180119C00055000 C 01/19/18 55.0 3.00 3.60
SRPT 180119P00003000 P 01/19/18 3.0 0.00 1.10
SRPT 180119P00005000 P 01/19/18 5.0 0.50 1.25
SRPT 180119P00008000 P 01/19/18 8.0 1.30 2.40
SRPT 180119P00010000 P 01/19/18 10.0 3.00 3.70
SRPT 180119P00013000 P 01/19/18 13.0 3.30 6.10
SRPT 180119P00015000 P 01/19/18 15.0 6.00 6.80
SRPT 180119P00018000 P 01/19/18 18.0 7.60 8.90
SRPT 180119P00020000 P 01/19/18 20.0 9.10 10.60
SRPT 180119P00023000 P 01/19/18 23.0 10.40 13.40
SRPT 180119P00025000 P 01/19/18 25.0 12.00 15.70
SRPT 180119P00028000 P 01/19/18 28.0 14.30 17.90
SRPT 180119P00030000 P 01/19/18 30.0 15.80 19.20
SRPT 180119P00033000 P 01/19/18 33.0 17.90 21.40
SRPT 180119P00035000 P 01/19/18 35.0 19.50 22.90
SRPT 180119P00037000 P 01/19/18 37.0 20.90 24.50
SRPT 180119P00040000 P 01/19/18 40.0 24.00 26.90
SRPT 180119P00042000 P 01/19/18 42.0 24.90 28.60
SRPT 180119P00045000 P 01/19/18 45.0 27.50 30.60
SRPT 180119P00047000 P 01/19/18 47.0 29.10 32.00
SRPT 180119P00050000 P 01/19/18 50.0 31.70 34.40
SRPT 180119P00055000 P 01/19/18 55.0 36.10 38.00

OPRA data is delayed 15 minutes.