Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-06-09)Premium Content


As of Jun 27 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRPT 170630C00020000 C 06/30/17 20.0 12.25 15.40
SRPT 170630C00022000 C 06/30/17 22.0 10.00 13.40
SRPT 170630C00022500 C 06/30/17 22.5 9.75 13.00
SRPT 170630C00023000 C 06/30/17 23.0 8.90 12.40
SRPT 170630C00023500 C 06/30/17 23.5 7.80 12.00
SRPT 170630C00024000 C 06/30/17 24.0 8.00 11.40
SRPT 170630C00024500 C 06/30/17 24.5 7.90 11.00
SRPT 170630C00025000 C 06/30/17 25.0 7.00 10.40
SRPT 170630C00025500 C 06/30/17 25.5 6.75 10.00
SRPT 170630C00026000 C 06/30/17 26.0 6.10 9.35
SRPT 170630C00026500 C 06/30/17 26.5 6.00 8.70
SRPT 170630C00027000 C 06/30/17 27.0 5.60 8.40
SRPT 170630C00027500 C 06/30/17 27.5 5.00 8.00
SRPT 170630C00028000 C 06/30/17 28.0 4.60 7.35
SRPT 170630C00028500 C 06/30/17 28.5 3.80 7.00
SRPT 170630C00029000 C 06/30/17 29.0 3.60 6.35
SRPT 170630C00029500 C 06/30/17 29.5 3.10 5.65
SRPT 170630C00030000 C 06/30/17 30.0 2.48 5.30
SRPT 170630C00030500 C 06/30/17 30.5 2.11 4.95
SRPT 170630C00031000 C 06/30/17 31.0 1.65 4.75
SRPT 170630C00031500 C 06/30/17 31.5 1.23 3.60
SRPT 170630C00032000 C 06/30/17 32.0 0.99 2.98
SRPT 170630C00032500 C 06/30/17 32.5 0.74 2.33
SRPT 170630C00033000 C 06/30/17 33.0 0.50 1.01
SRPT 170630C00033500 C 06/30/17 33.5 0.35 1.04
SRPT 170630C00034000 C 06/30/17 34.0 0.25 0.53
SRPT 170630C00034500 C 06/30/17 34.5 0.17 0.71
SRPT 170630C00035000 C 06/30/17 35.0 0.07 0.40
SRPT 170630C00035500 C 06/30/17 35.5 0.00 0.41
SRPT 170630C00036000 C 06/30/17 36.0 0.00 0.22
SRPT 170630C00036500 C 06/30/17 36.5 0.05 0.26
SRPT 170630C00037000 C 06/30/17 37.0 0.05 0.18
SRPT 170630C00037500 C 06/30/17 37.5 0.00 0.08
SRPT 170630C00038000 C 06/30/17 38.0 0.00 0.31
SRPT 170630C00038500 C 06/30/17 38.5 0.00 0.16
SRPT 170630C00039000 C 06/30/17 39.0 0.00 0.17
SRPT 170630C00039500 C 06/30/17 39.5 0.00 0.14
SRPT 170630C00040000 C 06/30/17 40.0 0.00 0.14
SRPT 170630C00040500 C 06/30/17 40.5 0.00 0.14
SRPT 170630C00041000 C 06/30/17 41.0 0.00 1.65
SRPT 170630C00042000 C 06/30/17 42.0 0.00 0.08
SRPT 170630C00043000 C 06/30/17 43.0 0.00 0.11
SRPT 170630C00044000 C 06/30/17 44.0 0.00 0.14
SRPT 170630C00045000 C 06/30/17 45.0 0.00 1.73
SRPT 170630P00020000 P 06/30/17 20.0 0.00 1.64
SRPT 170630P00022000 P 06/30/17 22.0 0.00 1.60
SRPT 170630P00022500 P 06/30/17 22.5 0.00 0.08
SRPT 170630P00023000 P 06/30/17 23.0 0.00 1.92
SRPT 170630P00023500 P 06/30/17 23.5 0.00 1.92
SRPT 170630P00024000 P 06/30/17 24.0 0.00 0.25
SRPT 170630P00024500 P 06/30/17 24.5 0.00 0.10
SRPT 170630P00025000 P 06/30/17 25.0 0.00 0.12
SRPT 170630P00025500 P 06/30/17 25.5 0.00 0.16
SRPT 170630P00026000 P 06/30/17 26.0 0.00 0.12
SRPT 170630P00026500 P 06/30/17 26.5 0.00 0.16
SRPT 170630P00027000 P 06/30/17 27.0 0.00 0.09
SRPT 170630P00027500 P 06/30/17 27.5 0.00 0.13
SRPT 170630P00028000 P 06/30/17 28.0 0.00 1.96
SRPT 170630P00028500 P 06/30/17 28.5 0.00 0.15
SRPT 170630P00029000 P 06/30/17 29.0 0.00 0.25
SRPT 170630P00029500 P 06/30/17 29.5 0.00 0.35
SRPT 170630P00030000 P 06/30/17 30.0 0.00 0.19
SRPT 170630P00030500 P 06/30/17 30.5 0.00 0.54
SRPT 170630P00031000 P 06/30/17 31.0 0.00 0.33
SRPT 170630P00031500 P 06/30/17 31.5 0.00 0.77
SRPT 170630P00032000 P 06/30/17 32.0 0.10 0.51
SRPT 170630P00032500 P 06/30/17 32.5 0.05 0.73
SRPT 170630P00033000 P 06/30/17 33.0 0.40 0.66
SRPT 170630P00033500 P 06/30/17 33.5 0.57 1.00
SRPT 170630P00034000 P 06/30/17 34.0 0.30 1.75
SRPT 170630P00034500 P 06/30/17 34.5 0.47 2.10
SRPT 170630P00035000 P 06/30/17 35.0 0.78 2.40
SRPT 170630P00035500 P 06/30/17 35.5 1.17 2.97
SRPT 170630P00036000 P 06/30/17 36.0 1.40 3.55
SRPT 170630P00036500 P 06/30/17 36.5 1.82 4.30
SRPT 170630P00037000 P 06/30/17 37.0 2.31 4.35
SRPT 170630P00037500 P 06/30/17 37.5 2.67 5.25
SRPT 170630P00038000 P 06/30/17 38.0 3.20 5.35
SRPT 170630P00038500 P 06/30/17 38.5 3.60 6.65
SRPT 170630P00039000 P 06/30/17 39.0 4.50 6.75
SRPT 170630P00039500 P 06/30/17 39.5 4.75 8.10
SRPT 170630P00040000 P 06/30/17 40.0 5.20 7.35
SRPT 170630P00040500 P 06/30/17 40.5 5.25 9.30
SRPT 170630P00041000 P 06/30/17 41.0 6.45 8.40
SRPT 170630P00042000 P 06/30/17 42.0 7.10 10.80
SRPT 170630P00043000 P 06/30/17 43.0 8.10 11.75
SRPT 170630P00044000 P 06/30/17 44.0 8.70 12.15
SRPT 170630P00045000 P 06/30/17 45.0 10.60 13.20
SRPT 170707C00020000 C 07/07/17 20.0 11.75 15.05
SRPT 170707C00022500 C 07/07/17 22.5 8.45 13.00
SRPT 170707C00023000 C 07/07/17 23.0 8.80 12.20
SRPT 170707C00023500 C 07/07/17 23.5 7.40 12.00
SRPT 170707C00024000 C 07/07/17 24.0 8.15 11.40
SRPT 170707C00025000 C 07/07/17 25.0 6.90 10.35
SRPT 170707C00025500 C 07/07/17 25.5 6.35 10.00
SRPT 170707C00026000 C 07/07/17 26.0 6.10 9.40
SRPT 170707C00026500 C 07/07/17 26.5 5.40 9.00
SRPT 170707C00027000 C 07/07/17 27.0 5.40 8.35
SRPT 170707C00027500 C 07/07/17 27.5 5.10 7.90
SRPT 170707C00028000 C 07/07/17 28.0 4.40 7.55
SRPT 170707C00028500 C 07/07/17 28.5 4.10 7.00
SRPT 170707C00029000 C 07/07/17 29.0 3.65 6.50
SRPT 170707C00029500 C 07/07/17 29.5 3.15 6.20
SRPT 170707C00030000 C 07/07/17 30.0 2.76 5.30
SRPT 170707C00030500 C 07/07/17 30.5 2.37 4.85
SRPT 170707C00031000 C 07/07/17 31.0 2.09 4.40
SRPT 170707C00031500 C 07/07/17 31.5 1.67 4.15
SRPT 170707C00032000 C 07/07/17 32.0 1.45 2.73
SRPT 170707C00032500 C 07/07/17 32.5 1.13 2.78
SRPT 170707C00033000 C 07/07/17 33.0 0.96 2.03
SRPT 170707C00033500 C 07/07/17 33.5 0.75 1.71
SRPT 170707C00034000 C 07/07/17 34.0 0.45 1.22
SRPT 170707C00034500 C 07/07/17 34.5 0.28 1.14
SRPT 170707C00035000 C 07/07/17 35.0 0.17 0.83
SRPT 170707C00035500 C 07/07/17 35.5 0.13 1.07
SRPT 170707C00036000 C 07/07/17 36.0 0.20 0.82
SRPT 170707C00036500 C 07/07/17 36.5 0.00 1.05
SRPT 170707C00037000 C 07/07/17 37.0 0.00 0.73
SRPT 170707C00037500 C 07/07/17 37.5 0.00 0.56
SRPT 170707C00038000 C 07/07/17 38.0 0.00 0.46
SRPT 170707C00038500 C 07/07/17 38.5 0.00 0.93
SRPT 170707C00039000 C 07/07/17 39.0 0.00 0.95
SRPT 170707C00039500 C 07/07/17 39.5 0.00 0.86
SRPT 170707C00040000 C 07/07/17 40.0 0.00 0.26
SRPT 170707C00041000 C 07/07/17 41.0 0.00 0.19
SRPT 170707C00042000 C 07/07/17 42.0 0.00 0.14
SRPT 170707C00045000 C 07/07/17 45.0 0.00 0.10
SRPT 170707C00050000 C 07/07/17 50.0 0.00 0.08
SRPT 170707P00020000 P 07/07/17 20.0 0.00 0.08
SRPT 170707P00022500 P 07/07/17 22.5 0.00 0.13
SRPT 170707P00023000 P 07/07/17 23.0 0.00 0.44
SRPT 170707P00023500 P 07/07/17 23.5 0.00 0.09
SRPT 170707P00024000 P 07/07/17 24.0 0.00 0.16
SRPT 170707P00025000 P 07/07/17 25.0 0.00 0.15
SRPT 170707P00025500 P 07/07/17 25.5 0.00 0.29
SRPT 170707P00026000 P 07/07/17 26.0 0.00 0.14
SRPT 170707P00026500 P 07/07/17 26.5 0.00 0.15
SRPT 170707P00027000 P 07/07/17 27.0 0.00 0.22
SRPT 170707P00027500 P 07/07/17 27.5 0.00 0.36
SRPT 170707P00028000 P 07/07/17 28.0 0.00 0.52
SRPT 170707P00028500 P 07/07/17 28.5 0.00 0.33
SRPT 170707P00029000 P 07/07/17 29.0 0.00 0.31
SRPT 170707P00029500 P 07/07/17 29.5 0.00 0.42
SRPT 170707P00030000 P 07/07/17 30.0 0.07 0.45
SRPT 170707P00030500 P 07/07/17 30.5 0.03 0.59
SRPT 170707P00031000 P 07/07/17 31.0 0.18 0.79
SRPT 170707P00031500 P 07/07/17 31.5 0.24 1.02
SRPT 170707P00032000 P 07/07/17 32.0 0.27 1.12
SRPT 170707P00032500 P 07/07/17 32.5 0.23 1.22
SRPT 170707P00033000 P 07/07/17 33.0 0.41 1.50
SRPT 170707P00033500 P 07/07/17 33.5 0.50 1.74
SRPT 170707P00034000 P 07/07/17 34.0 0.84 1.98
SRPT 170707P00034500 P 07/07/17 34.5 1.07 2.60
SRPT 170707P00035000 P 07/07/17 35.0 1.39 2.93
SRPT 170707P00035500 P 07/07/17 35.5 1.78 3.40
SRPT 170707P00036000 P 07/07/17 36.0 2.18 3.60
SRPT 170707P00036500 P 07/07/17 36.5 2.62 4.10
SRPT 170707P00037000 P 07/07/17 37.0 2.98 4.55
SRPT 170707P00037500 P 07/07/17 37.5 3.45 5.10
SRPT 170707P00038000 P 07/07/17 38.0 3.70 5.60
SRPT 170707P00038500 P 07/07/17 38.5 4.35 6.10
SRPT 170707P00039000 P 07/07/17 39.0 4.85 6.75
SRPT 170707P00039500 P 07/07/17 39.5 5.05 7.25
SRPT 170707P00040000 P 07/07/17 40.0 5.80 8.60
SRPT 170707P00041000 P 07/07/17 41.0 5.80 9.70
SRPT 170707P00042000 P 07/07/17 42.0 6.75 10.55
SRPT 170707P00045000 P 07/07/17 45.0 10.45 13.35
SRPT 170707P00050000 P 07/07/17 50.0 15.50 18.55
SRPT 170714C00020000 C 07/14/17 20.0 11.65 15.40
SRPT 170714C00022500 C 07/14/17 22.5 9.15 13.00
SRPT 170714C00023000 C 07/14/17 23.0 8.15 12.40
SRPT 170714C00023500 C 07/14/17 23.5 7.90 12.00
SRPT 170714C00024000 C 07/14/17 24.0 7.65 11.40
SRPT 170714C00024500 C 07/14/17 24.5 6.90 11.00
SRPT 170714C00025000 C 07/14/17 25.0 6.60 10.40
SRPT 170714C00025500 C 07/14/17 25.5 5.55 10.00
SRPT 170714C00026000 C 07/14/17 26.0 6.40 9.60
SRPT 170714C00026500 C 07/14/17 26.5 6.05 8.95
SRPT 170714C00027000 C 07/14/17 27.0 5.60 8.50
SRPT 170714C00027500 C 07/14/17 27.5 5.10 8.00
SRPT 170714C00028000 C 07/14/17 28.0 4.50 7.50
SRPT 170714C00028500 C 07/14/17 28.5 4.25 7.15
SRPT 170714C00029000 C 07/14/17 29.0 3.75 6.55
SRPT 170714C00029500 C 07/14/17 29.5 3.50 6.20
SRPT 170714C00030000 C 07/14/17 30.0 2.90 5.10
SRPT 170714C00030500 C 07/14/17 30.5 2.60 4.20
SRPT 170714C00031000 C 07/14/17 31.0 2.25 5.00
SRPT 170714C00031500 C 07/14/17 31.5 1.95 4.15
SRPT 170714C00032000 C 07/14/17 32.0 1.60 3.25
SRPT 170714C00032500 C 07/14/17 32.5 1.36 2.89
SRPT 170714C00033000 C 07/14/17 33.0 1.16 2.55
SRPT 170714C00033500 C 07/14/17 33.5 0.89 2.24
SRPT 170714C00034000 C 07/14/17 34.0 0.68 1.87
SRPT 170714C00034500 C 07/14/17 34.5 0.61 1.59
SRPT 170714C00035000 C 07/14/17 35.0 0.42 1.23
SRPT 170714C00035500 C 07/14/17 35.5 0.34 1.50
SRPT 170714C00036000 C 07/14/17 36.0 0.50 1.42
SRPT 170714C00036500 C 07/14/17 36.5 0.20 1.38
SRPT 170714C00037500 C 07/14/17 37.5 0.12 1.03
SRPT 170714C00038000 C 07/14/17 38.0 0.07 0.91
SRPT 170714C00038500 C 07/14/17 38.5 0.03 1.78
SRPT 170714C00040000 C 07/14/17 40.0 0.00 0.51
SRPT 170714C00041000 C 07/14/17 41.0 0.00 0.39
SRPT 170714C00042000 C 07/14/17 42.0 0.00 0.42
SRPT 170714C00045000 C 07/14/17 45.0 0.05 0.20
SRPT 170714C00050000 C 07/14/17 50.0 0.00 0.28
SRPT 170714P00020000 P 07/14/17 20.0 0.00 0.08
SRPT 170714P00022500 P 07/14/17 22.5 0.00 0.18
SRPT 170714P00023000 P 07/14/17 23.0 0.00 0.33
SRPT 170714P00023500 P 07/14/17 23.5 0.00 0.10
SRPT 170714P00024000 P 07/14/17 24.0 0.00 0.17
SRPT 170714P00024500 P 07/14/17 24.5 0.00 0.13
SRPT 170714P00025000 P 07/14/17 25.0 0.00 0.33
SRPT 170714P00025500 P 07/14/17 25.5 0.00 0.30
SRPT 170714P00026000 P 07/14/17 26.0 0.00 0.33
SRPT 170714P00026500 P 07/14/17 26.5 0.00 0.35
SRPT 170714P00027000 P 07/14/17 27.0 0.00 0.30
SRPT 170714P00027500 P 07/14/17 27.5 0.00 0.40
SRPT 170714P00028000 P 07/14/17 28.0 0.03 0.33
SRPT 170714P00028500 P 07/14/17 28.5 0.03 0.72
SRPT 170714P00029000 P 07/14/17 29.0 0.04 0.71
SRPT 170714P00029500 P 07/14/17 29.5 0.09 0.60
SRPT 170714P00030000 P 07/14/17 30.0 0.05 0.85
SRPT 170714P00030500 P 07/14/17 30.5 0.21 1.03
SRPT 170714P00031000 P 07/14/17 31.0 0.27 1.90
SRPT 170714P00031500 P 07/14/17 31.5 0.29 1.66
SRPT 170714P00032000 P 07/14/17 32.0 0.42 1.44
SRPT 170714P00032500 P 07/14/17 32.5 0.46 1.71
SRPT 170714P00033000 P 07/14/17 33.0 0.89 1.99
SRPT 170714P00033500 P 07/14/17 33.5 0.78 2.21
SRPT 170714P00034000 P 07/14/17 34.0 0.93 2.49
SRPT 170714P00034500 P 07/14/17 34.5 1.22 2.80
SRPT 170714P00035000 P 07/14/17 35.0 1.55 3.10
SRPT 170714P00035500 P 07/14/17 35.5 1.82 3.70
SRPT 170714P00036000 P 07/14/17 36.0 1.99 3.95
SRPT 170714P00036500 P 07/14/17 36.5 2.61 4.40
SRPT 170714P00037500 P 07/14/17 37.5 3.20 5.30
SRPT 170714P00038000 P 07/14/17 38.0 4.00 5.70
SRPT 170714P00038500 P 07/14/17 38.5 4.25 6.10
SRPT 170714P00040000 P 07/14/17 40.0 5.85 7.95
SRPT 170714P00041000 P 07/14/17 41.0 6.00 9.75
SRPT 170714P00042000 P 07/14/17 42.0 6.80 11.40
SRPT 170714P00045000 P 07/14/17 45.0 9.60 14.10
SRPT 170714P00050000 P 07/14/17 50.0 15.50 18.30
SRPT 170721C00020000 C 07/21/17 20.0 12.10 14.45
SRPT 170721C00021000 C 07/21/17 21.0 11.60 14.00
SRPT 170721C00022000 C 07/21/17 22.0 10.70 13.30
SRPT 170721C00023000 C 07/21/17 23.0 9.30 12.35
SRPT 170721C00023500 C 07/21/17 23.5 9.20 11.85
SRPT 170721C00024000 C 07/21/17 24.0 8.50 11.30
SRPT 170721C00024500 C 07/21/17 24.5 8.20 10.90
SRPT 170721C00025000 C 07/21/17 25.0 7.70 9.70
SRPT 170721C00025500 C 07/21/17 25.5 7.30 9.85
SRPT 170721C00026000 C 07/21/17 26.0 6.90 9.05
SRPT 170721C00026500 C 07/21/17 26.5 6.45 7.70
SRPT 170721C00027000 C 07/21/17 27.0 5.95 7.35
SRPT 170721C00027500 C 07/21/17 27.5 5.40 6.45
SRPT 170721C00028000 C 07/21/17 28.0 4.95 5.95
SRPT 170721C00028500 C 07/21/17 28.5 4.60 5.50
SRPT 170721C00029000 C 07/21/17 29.0 4.25 5.00
SRPT 170721C00029500 C 07/21/17 29.5 3.70 4.60
SRPT 170721C00030000 C 07/21/17 30.0 3.50 4.35
SRPT 170721C00030500 C 07/21/17 30.5 3.05 3.95
SRPT 170721C00031000 C 07/21/17 31.0 2.75 3.65
SRPT 170721C00031500 C 07/21/17 31.5 2.45 3.25
SRPT 170721C00032000 C 07/21/17 32.0 2.13 2.75
SRPT 170721C00032500 C 07/21/17 32.5 1.91 2.53
SRPT 170721C00033000 C 07/21/17 33.0 1.57 2.18
SRPT 170721C00033500 C 07/21/17 33.5 1.44 2.07
SRPT 170721C00034000 C 07/21/17 34.0 1.26 1.74
SRPT 170721C00034500 C 07/21/17 34.5 1.04 1.75
SRPT 170721C00035000 C 07/21/17 35.0 0.96 1.28
SRPT 170721C00035500 C 07/21/17 35.5 0.80 1.21
SRPT 170721C00036000 C 07/21/17 36.0 0.71 1.12
SRPT 170721C00036500 C 07/21/17 36.5 0.60 1.09
SRPT 170721C00037000 C 07/21/17 37.0 0.51 1.02
SRPT 170721C00037500 C 07/21/17 37.5 0.42 0.85
SRPT 170721C00038000 C 07/21/17 38.0 0.37 0.60
SRPT 170721C00038500 C 07/21/17 38.5 0.30 0.91
SRPT 170721C00039000 C 07/21/17 39.0 0.28 0.65
SRPT 170721C00039500 C 07/21/17 39.5 0.19 0.64
SRPT 170721C00040000 C 07/21/17 40.0 0.19 0.77
SRPT 170721C00041000 C 07/21/17 41.0 0.12 0.59
SRPT 170721C00042000 C 07/21/17 42.0 0.08 0.43
SRPT 170721C00043000 C 07/21/17 43.0 0.02 0.22
SRPT 170721C00044000 C 07/21/17 44.0 0.00 0.53
SRPT 170721C00045000 C 07/21/17 45.0 0.02 0.25
SRPT 170721C00046000 C 07/21/17 46.0 0.00 0.17
SRPT 170721C00047000 C 07/21/17 47.0 0.00 0.21
SRPT 170721C00048000 C 07/21/17 48.0 0.00 0.16
SRPT 170721C00049000 C 07/21/17 49.0 0.00 0.16
SRPT 170721C00050000 C 07/21/17 50.0 0.00 0.41
SRPT 170721P00020000 P 07/21/17 20.0 0.00 0.08
SRPT 170721P00021000 P 07/21/17 21.0 0.00 0.36
SRPT 170721P00022000 P 07/21/17 22.0 0.00 0.38
SRPT 170721P00023000 P 07/21/17 23.0 0.00 0.11
SRPT 170721P00023500 P 07/21/17 23.5 0.00 0.13
SRPT 170721P00024000 P 07/21/17 24.0 0.00 0.40
SRPT 170721P00024500 P 07/21/17 24.5 0.00 0.44
SRPT 170721P00025000 P 07/21/17 25.0 0.00 0.42
SRPT 170721P00025500 P 07/21/17 25.5 0.00 0.44
SRPT 170721P00026000 P 07/21/17 26.0 0.05 0.30
SRPT 170721P00026500 P 07/21/17 26.5 0.09 0.27
SRPT 170721P00027000 P 07/21/17 27.0 0.12 0.27
SRPT 170721P00027500 P 07/21/17 27.5 0.15 0.35
SRPT 170721P00028000 P 07/21/17 28.0 0.20 0.38
SRPT 170721P00028500 P 07/21/17 28.5 0.25 0.49
SRPT 170721P00029000 P 07/21/17 29.0 0.30 0.57
SRPT 170721P00029500 P 07/21/17 29.5 0.38 0.95
SRPT 170721P00030000 P 07/21/17 30.0 0.44 0.80
SRPT 170721P00030500 P 07/21/17 30.5 0.56 0.92
SRPT 170721P00031000 P 07/21/17 31.0 0.67 1.08
SRPT 170721P00031500 P 07/21/17 31.5 0.83 1.26
SRPT 170721P00032000 P 07/21/17 32.0 1.04 1.48
SRPT 170721P00032500 P 07/21/17 32.5 1.16 1.83
SRPT 170721P00033000 P 07/21/17 33.0 1.42 2.00
SRPT 170721P00033500 P 07/21/17 33.5 1.65 2.24
SRPT 170721P00034000 P 07/21/17 34.0 1.94 2.52
SRPT 170721P00034500 P 07/21/17 34.5 2.22 2.89
SRPT 170721P00035000 P 07/21/17 35.0 2.37 3.30
SRPT 170721P00035500 P 07/21/17 35.5 2.84 3.70
SRPT 170721P00036000 P 07/21/17 36.0 3.15 4.00
SRPT 170721P00036500 P 07/21/17 36.5 3.65 4.45
SRPT 170721P00037000 P 07/21/17 37.0 4.10 4.85
SRPT 170721P00037500 P 07/21/17 37.5 4.40 5.30
SRPT 170721P00038000 P 07/21/17 38.0 4.80 5.75
SRPT 170721P00038500 P 07/21/17 38.5 5.25 6.15
SRPT 170721P00039000 P 07/21/17 39.0 5.50 6.55
SRPT 170721P00039500 P 07/21/17 39.5 5.95 7.05
SRPT 170721P00040000 P 07/21/17 40.0 6.20 7.50
SRPT 170721P00041000 P 07/21/17 41.0 7.50 8.50
SRPT 170721P00042000 P 07/21/17 42.0 8.35 9.45
SRPT 170721P00043000 P 07/21/17 43.0 9.40 10.65
SRPT 170721P00044000 P 07/21/17 44.0 9.50 12.10
SRPT 170721P00045000 P 07/21/17 45.0 10.95 12.40
SRPT 170721P00046000 P 07/21/17 46.0 11.60 13.95
SRPT 170721P00047000 P 07/21/17 47.0 12.35 16.00
SRPT 170721P00048000 P 07/21/17 48.0 13.60 16.80
SRPT 170721P00049000 P 07/21/17 49.0 14.40 16.50
SRPT 170721P00050000 P 07/21/17 50.0 15.85 17.60
SRPT 170728C00020000 C 07/28/17 20.0 12.05 15.20
SRPT 170728C00024500 C 07/28/17 24.5 8.10 11.00
SRPT 170728C00025000 C 07/28/17 25.0 7.70 10.60
SRPT 170728C00025500 C 07/28/17 25.5 7.15 10.20
SRPT 170728C00026000 C 07/28/17 26.0 6.70 9.60
SRPT 170728C00026500 C 07/28/17 26.5 6.30 9.10
SRPT 170728C00027000 C 07/28/17 27.0 6.05 8.70
SRPT 170728C00027500 C 07/28/17 27.5 5.35 8.35
SRPT 170728C00028000 C 07/28/17 28.0 5.10 7.90
SRPT 170728C00028500 C 07/28/17 28.5 4.85 7.40
SRPT 170728C00029000 C 07/28/17 29.0 4.20 6.65
SRPT 170728C00029500 C 07/28/17 29.5 3.85 6.20
SRPT 170728C00030000 C 07/28/17 30.0 3.60 6.20
SRPT 170728C00030500 C 07/28/17 30.5 3.30 5.25
SRPT 170728C00031000 C 07/28/17 31.0 3.05 5.50
SRPT 170728C00031500 C 07/28/17 31.5 2.61 4.40
SRPT 170728C00032000 C 07/28/17 32.0 2.44 4.20
SRPT 170728C00032500 C 07/28/17 32.5 2.24 3.85
SRPT 170728C00033000 C 07/28/17 33.0 2.05 3.50
SRPT 170728C00033500 C 07/28/17 33.5 1.82 3.30
SRPT 170728C00034000 C 07/28/17 34.0 1.65 3.05
SRPT 170728C00034500 C 07/28/17 34.5 1.32 2.80
SRPT 170728C00035000 C 07/28/17 35.0 1.18 2.62
SRPT 170728C00035500 C 07/28/17 35.5 1.05 2.48
SRPT 170728C00036000 C 07/28/17 36.0 1.30 2.32
SRPT 170728C00036500 C 07/28/17 36.5 0.82 2.15
SRPT 170728C00037000 C 07/28/17 37.0 0.69 2.01
SRPT 170728C00037500 C 07/28/17 37.5 0.64 1.83
SRPT 170728C00038000 C 07/28/17 38.0 0.52 1.65
SRPT 170728C00038500 C 07/28/17 38.5 0.44 1.57
SRPT 170728C00040000 C 07/28/17 40.0 0.35 1.58
SRPT 170728C00041000 C 07/28/17 41.0 0.25 1.08
SRPT 170728C00042000 C 07/28/17 42.0 0.20 0.83
SRPT 170728C00045000 C 07/28/17 45.0 0.00 1.36
SRPT 170728C00050000 C 07/28/17 50.0 0.00 0.28
SRPT 170728P00020000 P 07/28/17 20.0 0.00 0.11
SRPT 170728P00024500 P 07/28/17 24.5 0.11 0.56
SRPT 170728P00025000 P 07/28/17 25.0 0.10 0.41
SRPT 170728P00025500 P 07/28/17 25.5 0.13 0.50
SRPT 170728P00026000 P 07/28/17 26.0 0.10 0.67
SRPT 170728P00026500 P 07/28/17 26.5 0.17 0.70
SRPT 170728P00027000 P 07/28/17 27.0 0.21 0.85
SRPT 170728P00027500 P 07/28/17 27.5 0.20 0.79
SRPT 170728P00028000 P 07/28/17 28.0 0.17 1.75
SRPT 170728P00028500 P 07/28/17 28.5 0.32 1.12
SRPT 170728P00029000 P 07/28/17 29.0 0.30 2.06
SRPT 170728P00029500 P 07/28/17 29.5 0.43 1.33
SRPT 170728P00030000 P 07/28/17 30.0 0.46 2.40
SRPT 170728P00030500 P 07/28/17 30.5 0.53 2.37
SRPT 170728P00031000 P 07/28/17 31.0 0.66 2.14
SRPT 170728P00031500 P 07/28/17 31.5 0.86 2.09
SRPT 170728P00032000 P 07/28/17 32.0 0.96 2.31
SRPT 170728P00032500 P 07/28/17 32.5 1.18 2.53
SRPT 170728P00033000 P 07/28/17 33.0 1.43 2.77
SRPT 170728P00033500 P 07/28/17 33.5 1.64 3.00
SRPT 170728P00034000 P 07/28/17 34.0 1.94 3.30
SRPT 170728P00034500 P 07/28/17 34.5 2.10 3.55
SRPT 170728P00035000 P 07/28/17 35.0 2.49 3.95
SRPT 170728P00035500 P 07/28/17 35.5 2.79 4.25
SRPT 170728P00036000 P 07/28/17 36.0 3.20 4.60
SRPT 170728P00036500 P 07/28/17 36.5 3.60 5.00
SRPT 170728P00037000 P 07/28/17 37.0 4.05 5.35
SRPT 170728P00037500 P 07/28/17 37.5 4.40 5.80
SRPT 170728P00038000 P 07/28/17 38.0 4.65 6.20
SRPT 170728P00038500 P 07/28/17 38.5 5.00 6.70
SRPT 170728P00040000 P 07/28/17 40.0 6.10 7.95
SRPT 170728P00041000 P 07/28/17 41.0 7.10 8.80
SRPT 170728P00042000 P 07/28/17 42.0 7.85 9.85
SRPT 170728P00045000 P 07/28/17 45.0 10.75 14.00
SRPT 170728P00050000 P 07/28/17 50.0 15.05 18.90
SRPT 170804C00028000 C 08/04/17 28.0 5.20 8.10
SRPT 170804C00028500 C 08/04/17 28.5 5.20 7.70
SRPT 170804C00029000 C 08/04/17 29.0 4.70 7.25
SRPT 170804C00029500 C 08/04/17 29.5 4.10 7.00
SRPT 170804C00030000 C 08/04/17 30.0 3.95 6.55
SRPT 170804C00030500 C 08/04/17 30.5 3.65 5.90
SRPT 170804C00031000 C 08/04/17 31.0 3.20 5.45
SRPT 170804C00031500 C 08/04/17 31.5 3.15 5.00
SRPT 170804C00032000 C 08/04/17 32.0 2.67 4.35
SRPT 170804C00032500 C 08/04/17 32.5 2.40 4.05
SRPT 170804C00033000 C 08/04/17 33.0 2.31 3.80
SRPT 170804C00033500 C 08/04/17 33.5 2.03 3.50
SRPT 170804C00034000 C 08/04/17 34.0 1.74 3.30
SRPT 170804C00034500 C 08/04/17 34.5 1.68 3.20
SRPT 170804C00035000 C 08/04/17 35.0 1.38 3.10
SRPT 170804C00035500 C 08/04/17 35.5 1.23 2.88
SRPT 170804C00036000 C 08/04/17 36.0 1.09 2.66
SRPT 170804C00036500 C 08/04/17 36.5 0.93 2.49
SRPT 170804C00037000 C 08/04/17 37.0 0.81 2.23
SRPT 170804C00037500 C 08/04/17 37.5 0.69 2.15
SRPT 170804C00038000 C 08/04/17 38.0 0.77 1.97
SRPT 170804C00038500 C 08/04/17 38.5 0.73 1.83
SRPT 170804C00039000 C 08/04/17 39.0 0.57 2.21
SRPT 170804C00039500 C 08/04/17 39.5 0.50 2.49
SRPT 170804C00040000 C 08/04/17 40.0 0.44 1.72
SRPT 170804C00040500 C 08/04/17 40.5 0.37 1.39
SRPT 170804C00041000 C 08/04/17 41.0 0.32 1.26
SRPT 170804C00041500 C 08/04/17 41.5 0.25 1.20
SRPT 170804C00042000 C 08/04/17 42.0 0.02 1.12
SRPT 170804P00028000 P 08/04/17 28.0 0.48 2.70
SRPT 170804P00028500 P 08/04/17 28.5 0.60 2.81
SRPT 170804P00029000 P 08/04/17 29.0 0.62 2.85
SRPT 170804P00029500 P 08/04/17 29.5 0.74 2.87
SRPT 170804P00030000 P 08/04/17 30.0 0.84 2.89
SRPT 170804P00030500 P 08/04/17 30.5 0.93 2.55
SRPT 170804P00031000 P 08/04/17 31.0 1.13 2.65
SRPT 170804P00031500 P 08/04/17 31.5 1.11 2.74
SRPT 170804P00032000 P 08/04/17 32.0 1.31 2.58
SRPT 170804P00032500 P 08/04/17 32.5 1.38 2.82
SRPT 170804P00033000 P 08/04/17 33.0 1.53 3.10
SRPT 170804P00033500 P 08/04/17 33.5 1.87 3.40
SRPT 170804P00034000 P 08/04/17 34.0 2.13 3.70
SRPT 170804P00034500 P 08/04/17 34.5 2.44 4.00
SRPT 170804P00035000 P 08/04/17 35.0 2.74 4.30
SRPT 170804P00035500 P 08/04/17 35.5 3.30 4.65
SRPT 170804P00036000 P 08/04/17 36.0 3.45 5.15
SRPT 170804P00036500 P 08/04/17 36.5 3.95 5.35
SRPT 170804P00037000 P 08/04/17 37.0 4.15 5.70
SRPT 170804P00037500 P 08/04/17 37.5 4.65 6.15
SRPT 170804P00038000 P 08/04/17 38.0 4.75 6.50
SRPT 170804P00038500 P 08/04/17 38.5 5.25 6.90
SRPT 170804P00039000 P 08/04/17 39.0 5.55 7.35
SRPT 170804P00039500 P 08/04/17 39.5 6.00 7.90
SRPT 170804P00040000 P 08/04/17 40.0 6.35 8.15
SRPT 170804P00040500 P 08/04/17 40.5 6.65 8.65
SRPT 170804P00041000 P 08/04/17 41.0 7.20 9.10
SRPT 170804P00041500 P 08/04/17 41.5 7.65 9.55
SRPT 170804P00042000 P 08/04/17 42.0 7.90 9.90
SRPT 170818C00014000 C 08/18/17 14.0 18.70 21.05
SRPT 170818C00015000 C 08/18/17 15.0 17.55 20.40
SRPT 170818C00016000 C 08/18/17 16.0 16.35 19.30
SRPT 170818C00017000 C 08/18/17 17.0 15.75 18.40
SRPT 170818C00018000 C 08/18/17 18.0 14.80 16.70
SRPT 170818C00019000 C 08/18/17 19.0 13.20 16.60
SRPT 170818C00020000 C 08/18/17 20.0 12.80 14.85
SRPT 170818C00021000 C 08/18/17 21.0 11.80 13.80
SRPT 170818C00022000 C 08/18/17 22.0 10.85 13.60
SRPT 170818C00023000 C 08/18/17 23.0 9.75 11.95
SRPT 170818C00024000 C 08/18/17 24.0 9.05 10.85
SRPT 170818C00025000 C 08/18/17 25.0 8.20 10.05
SRPT 170818C00026000 C 08/18/17 26.0 7.60 8.70
SRPT 170818C00027000 C 08/18/17 27.0 6.75 7.80
SRPT 170818C00028000 C 08/18/17 28.0 6.00 7.10
SRPT 170818C00029000 C 08/18/17 29.0 5.35 6.25
SRPT 170818C00030000 C 08/18/17 30.0 4.40 5.40
SRPT 170818C00031000 C 08/18/17 31.0 3.95 5.10
SRPT 170818C00032000 C 08/18/17 32.0 3.70 4.15
SRPT 170818C00033000 C 08/18/17 33.0 3.10 3.70
SRPT 170818C00034000 C 08/18/17 34.0 2.68 3.15
SRPT 170818C00035000 C 08/18/17 35.0 2.30 2.70
SRPT 170818C00036000 C 08/18/17 36.0 1.72 2.27
SRPT 170818C00037000 C 08/18/17 37.0 1.70 2.04
SRPT 170818C00038000 C 08/18/17 38.0 1.23 1.86
SRPT 170818C00039000 C 08/18/17 39.0 1.26 1.49
SRPT 170818C00040000 C 08/18/17 40.0 1.09 1.42
SRPT 170818C00041000 C 08/18/17 41.0 0.90 1.22
SRPT 170818C00042000 C 08/18/17 42.0 0.79 1.09
SRPT 170818C00043000 C 08/18/17 43.0 0.71 1.06
SRPT 170818C00044000 C 08/18/17 44.0 0.63 1.00
SRPT 170818C00045000 C 08/18/17 45.0 0.52 0.85
SRPT 170818C00046000 C 08/18/17 46.0 0.40 0.76
SRPT 170818C00047000 C 08/18/17 47.0 0.33 0.65
SRPT 170818C00048000 C 08/18/17 48.0 0.32 0.57
SRPT 170818C00049000 C 08/18/17 49.0 0.30 0.51
SRPT 170818C00050000 C 08/18/17 50.0 0.27 0.54
SRPT 170818C00055000 C 08/18/17 55.0 0.12 0.39
SRPT 170818P00014000 P 08/18/17 14.0 0.00 0.08
SRPT 170818P00015000 P 08/18/17 15.0 0.00 0.07
SRPT 170818P00016000 P 08/18/17 16.0 0.01 0.11
SRPT 170818P00017000 P 08/18/17 17.0 0.01 0.12
SRPT 170818P00018000 P 08/18/17 18.0 0.03 0.16
SRPT 170818P00019000 P 08/18/17 19.0 0.04 0.16
SRPT 170818P00020000 P 08/18/17 20.0 0.07 0.21
SRPT 170818P00021000 P 08/18/17 21.0 0.13 0.26
SRPT 170818P00022000 P 08/18/17 22.0 0.17 0.34
SRPT 170818P00023000 P 08/18/17 23.0 0.23 0.43
SRPT 170818P00024000 P 08/18/17 24.0 0.33 0.59
SRPT 170818P00025000 P 08/18/17 25.0 0.44 0.68
SRPT 170818P00026000 P 08/18/17 26.0 0.58 0.80
SRPT 170818P00027000 P 08/18/17 27.0 0.74 1.35
SRPT 170818P00028000 P 08/18/17 28.0 1.05 1.45
SRPT 170818P00029000 P 08/18/17 29.0 1.20 1.56
SRPT 170818P00030000 P 08/18/17 30.0 1.55 2.14
SRPT 170818P00031000 P 08/18/17 31.0 1.87 2.34
SRPT 170818P00032000 P 08/18/17 32.0 2.33 2.98
SRPT 170818P00033000 P 08/18/17 33.0 2.83 3.40
SRPT 170818P00034000 P 08/18/17 34.0 3.45 4.00
SRPT 170818P00035000 P 08/18/17 35.0 4.00 4.55
SRPT 170818P00036000 P 08/18/17 36.0 4.60 5.20
SRPT 170818P00037000 P 08/18/17 37.0 5.20 6.00
SRPT 170818P00038000 P 08/18/17 38.0 6.05 6.85
SRPT 170818P00039000 P 08/18/17 39.0 6.65 7.55
SRPT 170818P00040000 P 08/18/17 40.0 7.45 8.30
SRPT 170818P00041000 P 08/18/17 41.0 8.20 9.20
SRPT 170818P00042000 P 08/18/17 42.0 9.20 10.05
SRPT 170818P00043000 P 08/18/17 43.0 10.10 11.20
SRPT 170818P00044000 P 08/18/17 44.0 11.05 11.90
SRPT 170818P00045000 P 08/18/17 45.0 11.95 12.75
SRPT 170818P00046000 P 08/18/17 46.0 12.65 13.75
SRPT 170818P00047000 P 08/18/17 47.0 13.65 14.70
SRPT 170818P00048000 P 08/18/17 48.0 14.45 15.60
SRPT 170818P00049000 P 08/18/17 49.0 15.60 16.60
SRPT 170818P00050000 P 08/18/17 50.0 16.35 17.55
SRPT 170818P00055000 P 08/18/17 55.0 21.15 22.50
SRPT 171117C00015000 C 11/17/17 15.0 18.00 20.05
SRPT 171117C00016000 C 11/17/17 16.0 16.05 18.60
SRPT 171117C00017000 C 11/17/17 17.0 15.85 17.25
SRPT 171117C00018000 C 11/17/17 18.0 15.30 16.90
SRPT 171117C00019000 C 11/17/17 19.0 14.40 15.65
SRPT 171117C00020000 C 11/17/17 20.0 13.50 14.75
SRPT 171117C00021000 C 11/17/17 21.0 12.45 13.95
SRPT 171117C00022000 C 11/17/17 22.0 11.65 12.90
SRPT 171117C00023000 C 11/17/17 23.0 10.90 12.55
SRPT 171117C00024000 C 11/17/17 24.0 10.35 11.45
SRPT 171117C00025000 C 11/17/17 25.0 9.70 10.65
SRPT 171117C00026000 C 11/17/17 26.0 9.05 10.00
SRPT 171117C00027000 C 11/17/17 27.0 8.55 9.40
SRPT 171117C00028000 C 11/17/17 28.0 7.70 8.75
SRPT 171117C00029000 C 11/17/17 29.0 6.75 8.15
SRPT 171117C00030000 C 11/17/17 30.0 6.65 7.20
SRPT 171117C00031000 C 11/17/17 31.0 6.20 7.10
SRPT 171117C00032000 C 11/17/17 32.0 5.45 6.60
SRPT 171117C00033000 C 11/17/17 33.0 5.30 6.20
SRPT 171117C00034000 C 11/17/17 34.0 4.60 5.30
SRPT 171117C00035000 C 11/17/17 35.0 4.40 5.25
SRPT 171117C00036000 C 11/17/17 36.0 3.75 4.95
SRPT 171117C00037000 C 11/17/17 37.0 3.75 4.60
SRPT 171117C00038000 C 11/17/17 38.0 3.15 4.00
SRPT 171117C00039000 C 11/17/17 39.0 3.20 3.85
SRPT 171117C00040000 C 11/17/17 40.0 2.72 3.50
SRPT 171117C00041000 C 11/17/17 41.0 2.69 3.10
SRPT 171117C00042000 C 11/17/17 42.0 2.39 3.10
SRPT 171117C00043000 C 11/17/17 43.0 2.00 2.84
SRPT 171117C00044000 C 11/17/17 44.0 2.07 2.62
SRPT 171117C00045000 C 11/17/17 45.0 1.91 2.45
SRPT 171117C00046000 C 11/17/17 46.0 1.63 2.30
SRPT 171117C00047000 C 11/17/17 47.0 1.49 2.14
SRPT 171117C00048000 C 11/17/17 48.0 1.33 1.99
SRPT 171117C00049000 C 11/17/17 49.0 1.16 1.88
SRPT 171117C00050000 C 11/17/17 50.0 1.25 1.61
SRPT 171117C00055000 C 11/17/17 55.0 0.82 1.22
SRPT 171117P00015000 P 11/17/17 15.0 0.21 0.54
SRPT 171117P00016000 P 11/17/17 16.0 0.28 0.55
SRPT 171117P00017000 P 11/17/17 17.0 0.37 0.61
SRPT 171117P00018000 P 11/17/17 18.0 0.47 0.58
SRPT 171117P00019000 P 11/17/17 19.0 0.59 0.70
SRPT 171117P00020000 P 11/17/17 20.0 0.70 0.95
SRPT 171117P00021000 P 11/17/17 21.0 0.85 1.02
SRPT 171117P00022000 P 11/17/17 22.0 1.03 1.19
SRPT 171117P00023000 P 11/17/17 23.0 1.22 1.53
SRPT 171117P00024000 P 11/17/17 24.0 1.43 1.70
SRPT 171117P00025000 P 11/17/17 25.0 1.69 1.98
SRPT 171117P00026000 P 11/17/17 26.0 1.97 2.30
SRPT 171117P00027000 P 11/17/17 27.0 2.27 2.68
SRPT 171117P00028000 P 11/17/17 28.0 2.66 3.05
SRPT 171117P00029000 P 11/17/17 29.0 3.05 3.50
SRPT 171117P00030000 P 11/17/17 30.0 3.45 3.95
SRPT 171117P00031000 P 11/17/17 31.0 3.90 4.40
SRPT 171117P00032000 P 11/17/17 32.0 4.45 4.90
SRPT 171117P00033000 P 11/17/17 33.0 4.90 5.30
SRPT 171117P00034000 P 11/17/17 34.0 5.45 6.10
SRPT 171117P00035000 P 11/17/17 35.0 6.00 6.65
SRPT 171117P00036000 P 11/17/17 36.0 6.65 7.30
SRPT 171117P00037000 P 11/17/17 37.0 7.25 7.85
SRPT 171117P00038000 P 11/17/17 38.0 7.85 8.60
SRPT 171117P00039000 P 11/17/17 39.0 8.60 9.30
SRPT 171117P00040000 P 11/17/17 40.0 9.25 10.45
SRPT 171117P00041000 P 11/17/17 41.0 10.05 10.75
SRPT 171117P00042000 P 11/17/17 42.0 10.85 11.70
SRPT 171117P00043000 P 11/17/17 43.0 11.60 12.35
SRPT 171117P00044000 P 11/17/17 44.0 12.35 13.15
SRPT 171117P00045000 P 11/17/17 45.0 13.25 14.00
SRPT 171117P00046000 P 11/17/17 46.0 14.00 15.05
SRPT 171117P00047000 P 11/17/17 47.0 14.95 15.80
SRPT 171117P00048000 P 11/17/17 48.0 15.75 16.65
SRPT 171117P00049000 P 11/17/17 49.0 16.55 17.50
SRPT 171117P00050000 P 11/17/17 50.0 17.50 18.40
SRPT 171117P00055000 P 11/17/17 55.0 21.90 23.00
SRPT 180119C00003000 C 01/19/18 3.0 29.35 31.20
SRPT 180119C00005000 C 01/19/18 5.0 27.40 29.00
SRPT 180119C00008000 C 01/19/18 8.0 24.40 26.25
SRPT 180119C00010000 C 01/19/18 10.0 22.50 23.90
SRPT 180119C00013000 C 01/19/18 13.0 19.35 21.25
SRPT 180119C00015000 C 01/19/18 15.0 18.40 19.35
SRPT 180119C00016000 C 01/19/18 16.0 17.35 18.65
SRPT 180119C00017000 C 01/19/18 17.0 16.10 18.00
SRPT 180119C00018000 C 01/19/18 18.0 15.40 16.70
SRPT 180119C00019000 C 01/19/18 19.0 14.60 16.05
SRPT 180119C00020000 C 01/19/18 20.0 14.25 15.15
SRPT 180119C00021000 C 01/19/18 21.0 13.25 14.40
SRPT 180119C00022000 C 01/19/18 22.0 12.60 13.60
SRPT 180119C00023000 C 01/19/18 23.0 11.90 12.90
SRPT 180119C00024000 C 01/19/18 24.0 11.30 12.15
SRPT 180119C00025000 C 01/19/18 25.0 10.65 11.45
SRPT 180119C00026000 C 01/19/18 26.0 9.60 10.90
SRPT 180119C00027000 C 01/19/18 27.0 9.20 10.20
SRPT 180119C00028000 C 01/19/18 28.0 8.75 9.65
SRPT 180119C00029000 C 01/19/18 29.0 8.25 9.15
SRPT 180119C00030000 C 01/19/18 30.0 7.65 8.60
SRPT 180119C00031000 C 01/19/18 31.0 7.30 8.15
SRPT 180119C00032000 C 01/19/18 32.0 6.75 7.70
SRPT 180119C00033000 C 01/19/18 33.0 6.35 7.20
SRPT 180119C00034000 C 01/19/18 34.0 5.90 6.90
SRPT 180119C00035000 C 01/19/18 35.0 5.50 6.40
SRPT 180119C00036000 C 01/19/18 36.0 5.15 6.05
SRPT 180119C00037000 C 01/19/18 37.0 4.70 5.70
SRPT 180119C00038000 C 01/19/18 38.0 4.45 5.30
SRPT 180119C00039000 C 01/19/18 39.0 4.10 4.80
SRPT 180119C00040000 C 01/19/18 40.0 3.95 4.30
SRPT 180119C00041000 C 01/19/18 41.0 3.40 4.25
SRPT 180119C00042000 C 01/19/18 42.0 3.30 3.95
SRPT 180119C00043000 C 01/19/18 43.0 3.05 3.70
SRPT 180119C00044000 C 01/19/18 44.0 2.78 3.35
SRPT 180119C00045000 C 01/19/18 45.0 2.60 3.05
SRPT 180119C00046000 C 01/19/18 46.0 2.35 2.99
SRPT 180119C00047000 C 01/19/18 47.0 2.22 2.95
SRPT 180119C00048000 C 01/19/18 48.0 2.06 2.83
SRPT 180119C00049000 C 01/19/18 49.0 1.94 2.71
SRPT 180119C00050000 C 01/19/18 50.0 1.65 1.99
SRPT 180119C00055000 C 01/19/18 55.0 1.18 1.38
SRPT 180119C00060000 C 01/19/18 60.0 0.80 1.17
SRPT 180119C00065000 C 01/19/18 65.0 0.51 0.89
SRPT 180119C00070000 C 01/19/18 70.0 0.38 0.52
SRPT 180119C00075000 C 01/19/18 75.0 0.24 0.63
SRPT 180119C00080000 C 01/19/18 80.0 0.17 0.48
SRPT 180119C00085000 C 01/19/18 85.0 0.13 0.41
SRPT 180119C00090000 C 01/19/18 90.0 0.10 0.40
SRPT 180119P00003000 P 01/19/18 3.0 0.00 0.21
SRPT 180119P00005000 P 01/19/18 5.0 0.00 0.27
SRPT 180119P00008000 P 01/19/18 8.0 0.05 0.31
SRPT 180119P00010000 P 01/19/18 10.0 0.11 0.20
SRPT 180119P00013000 P 01/19/18 13.0 0.30 0.54
SRPT 180119P00015000 P 01/19/18 15.0 0.48 0.76
SRPT 180119P00016000 P 01/19/18 16.0 0.58 0.79
SRPT 180119P00017000 P 01/19/18 17.0 0.69 0.89
SRPT 180119P00018000 P 01/19/18 18.0 0.83 1.02
SRPT 180119P00019000 P 01/19/18 19.0 1.01 1.20
SRPT 180119P00020000 P 01/19/18 20.0 1.19 1.41
SRPT 180119P00021000 P 01/19/18 21.0 1.38 1.64
SRPT 180119P00022000 P 01/19/18 22.0 1.57 1.96
SRPT 180119P00023000 P 01/19/18 23.0 1.81 2.23
SRPT 180119P00024000 P 01/19/18 24.0 2.09 2.56
SRPT 180119P00025000 P 01/19/18 25.0 2.40 2.91
SRPT 180119P00026000 P 01/19/18 26.0 2.73 3.20
SRPT 180119P00027000 P 01/19/18 27.0 3.15 3.55
SRPT 180119P00028000 P 01/19/18 28.0 3.60 4.10
SRPT 180119P00029000 P 01/19/18 29.0 4.05 4.50
SRPT 180119P00030000 P 01/19/18 30.0 4.45 4.95
SRPT 180119P00031000 P 01/19/18 31.0 4.90 5.55
SRPT 180119P00032000 P 01/19/18 32.0 5.50 5.95
SRPT 180119P00033000 P 01/19/18 33.0 6.00 6.50
SRPT 180119P00034000 P 01/19/18 34.0 6.50 7.05
SRPT 180119P00035000 P 01/19/18 35.0 7.15 7.60
SRPT 180119P00036000 P 01/19/18 36.0 7.70 8.20
SRPT 180119P00037000 P 01/19/18 37.0 8.35 8.85
SRPT 180119P00038000 P 01/19/18 38.0 8.95 9.60
SRPT 180119P00039000 P 01/19/18 39.0 9.65 10.30
SRPT 180119P00040000 P 01/19/18 40.0 10.30 10.90
SRPT 180119P00041000 P 01/19/18 41.0 11.05 11.70
SRPT 180119P00042000 P 01/19/18 42.0 11.80 12.40
SRPT 180119P00043000 P 01/19/18 43.0 12.50 13.10
SRPT 180119P00044000 P 01/19/18 44.0 13.20 14.05
SRPT 180119P00045000 P 01/19/18 45.0 14.05 14.90
SRPT 180119P00046000 P 01/19/18 46.0 14.65 15.55
SRPT 180119P00047000 P 01/19/18 47.0 15.45 16.45
SRPT 180119P00048000 P 01/19/18 48.0 16.45 17.70
SRPT 180119P00049000 P 01/19/18 49.0 17.15 18.35
SRPT 180119P00050000 P 01/19/18 50.0 18.15 18.65
SRPT 180119P00055000 P 01/19/18 55.0 22.40 23.30
SRPT 180119P00060000 P 01/19/18 60.0 26.85 27.95
SRPT 180119P00065000 P 01/19/18 65.0 31.60 32.75
SRPT 180119P00070000 P 01/19/18 70.0 36.30 37.50
SRPT 180119P00075000 P 01/19/18 75.0 40.60 42.55
SRPT 180119P00080000 P 01/19/18 80.0 44.60 49.35
SRPT 180119P00085000 P 01/19/18 85.0 49.60 54.30
SRPT 180119P00090000 P 01/19/18 90.0 55.55 58.55
SRPT 180216C00017000 C 02/16/18 17.0 15.50 19.10
SRPT 180216C00018000 C 02/16/18 18.0 14.10 18.30
SRPT 180216C00019000 C 02/16/18 19.0 15.10 16.40
SRPT 180216C00020000 C 02/16/18 20.0 14.00 16.15
SRPT 180216C00021000 C 02/16/18 21.0 13.70 14.90
SRPT 180216C00022000 C 02/16/18 22.0 12.55 13.95
SRPT 180216C00023000 C 02/16/18 23.0 11.90 13.25
SRPT 180216C00024000 C 02/16/18 24.0 11.50 12.75
SRPT 180216C00025000 C 02/16/18 25.0 10.70 11.95
SRPT 180216C00026000 C 02/16/18 26.0 10.20 11.30
SRPT 180216C00027000 C 02/16/18 27.0 9.40 10.70
SRPT 180216C00028000 C 02/16/18 28.0 9.00 10.05
SRPT 180216C00029000 C 02/16/18 29.0 8.80 9.75
SRPT 180216C00030000 C 02/16/18 30.0 8.10 9.10
SRPT 180216C00031000 C 02/16/18 31.0 7.65 8.50
SRPT 180216C00032000 C 02/16/18 32.0 7.20 8.10
SRPT 180216C00033000 C 02/16/18 33.0 6.65 7.60
SRPT 180216C00034000 C 02/16/18 34.0 6.30 7.25
SRPT 180216C00035000 C 02/16/18 35.0 5.90 6.50
SRPT 180216C00036000 C 02/16/18 36.0 5.15 6.45
SRPT 180216C00037000 C 02/16/18 37.0 5.10 6.10
SRPT 180216C00038000 C 02/16/18 38.0 4.90 5.75
SRPT 180216C00039000 C 02/16/18 39.0 4.50 5.40
SRPT 180216C00040000 C 02/16/18 40.0 4.20 4.90
SRPT 180216C00041000 C 02/16/18 41.0 3.95 4.65
SRPT 180216C00042000 C 02/16/18 42.0 3.75 4.50
SRPT 180216C00043000 C 02/16/18 43.0 3.35 4.05
SRPT 180216C00044000 C 02/16/18 44.0 3.05 3.95
SRPT 180216C00045000 C 02/16/18 45.0 2.96 3.60
SRPT 180216C00046000 C 02/16/18 46.0 2.54 3.35
SRPT 180216C00047000 C 02/16/18 47.0 2.54 3.20
SRPT 180216C00048000 C 02/16/18 48.0 2.36 2.97
SRPT 180216C00049000 C 02/16/18 49.0 2.26 2.92
SRPT 180216C00050000 C 02/16/18 50.0 2.07 2.82
SRPT 180216P00017000 P 02/16/18 17.0 0.81 1.05
SRPT 180216P00018000 P 02/16/18 18.0 0.99 1.21
SRPT 180216P00019000 P 02/16/18 19.0 1.17 1.44
SRPT 180216P00020000 P 02/16/18 20.0 1.36 1.60
SRPT 180216P00021000 P 02/16/18 21.0 1.57 1.92
SRPT 180216P00022000 P 02/16/18 22.0 1.82 2.17
SRPT 180216P00023000 P 02/16/18 23.0 2.11 2.47
SRPT 180216P00024000 P 02/16/18 24.0 2.35 2.79
SRPT 180216P00025000 P 02/16/18 25.0 2.70 3.15
SRPT 180216P00026000 P 02/16/18 26.0 3.15 3.50
SRPT 180216P00027000 P 02/16/18 27.0 3.55 3.95
SRPT 180216P00028000 P 02/16/18 28.0 3.95 4.35
SRPT 180216P00029000 P 02/16/18 29.0 4.30 4.80
SRPT 180216P00030000 P 02/16/18 30.0 4.80 5.30
SRPT 180216P00031000 P 02/16/18 31.0 5.25 5.80
SRPT 180216P00032000 P 02/16/18 32.0 5.75 6.30
SRPT 180216P00033000 P 02/16/18 33.0 6.25 6.85
SRPT 180216P00034000 P 02/16/18 34.0 6.75 7.45
SRPT 180216P00035000 P 02/16/18 35.0 7.50 8.05
SRPT 180216P00036000 P 02/16/18 36.0 8.05 8.65
SRPT 180216P00037000 P 02/16/18 37.0 8.65 9.25
SRPT 180216P00038000 P 02/16/18 38.0 9.20 9.95
SRPT 180216P00039000 P 02/16/18 39.0 9.95 10.65
SRPT 180216P00040000 P 02/16/18 40.0 10.60 11.30
SRPT 180216P00041000 P 02/16/18 41.0 11.40 12.05
SRPT 180216P00042000 P 02/16/18 42.0 11.95 12.80
SRPT 180216P00043000 P 02/16/18 43.0 12.70 13.50
SRPT 180216P00044000 P 02/16/18 44.0 13.30 14.25
SRPT 180216P00045000 P 02/16/18 45.0 14.20 15.05
SRPT 180216P00046000 P 02/16/18 46.0 14.95 15.80
SRPT 180216P00047000 P 02/16/18 47.0 15.70 16.70
SRPT 180216P00048000 P 02/16/18 48.0 16.55 17.45
SRPT 180216P00049000 P 02/16/18 49.0 17.40 18.35
SRPT 180216P00050000 P 02/16/18 50.0 18.25 19.20
SRPT 190118C00010000 C 01/18/19 10.0 21.95 26.35
SRPT 190118C00015000 C 01/18/19 15.0 18.90 22.55
SRPT 190118C00018000 C 01/18/19 18.0 17.15 20.55
SRPT 190118C00020000 C 01/18/19 20.0 15.80 19.20
SRPT 190118C00023000 C 01/18/19 23.0 14.20 17.60
SRPT 190118C00025000 C 01/18/19 25.0 13.15 15.40
SRPT 190118C00030000 C 01/18/19 30.0 11.00 13.50
SRPT 190118C00035000 C 01/18/19 35.0 9.15 10.55
SRPT 190118C00040000 C 01/18/19 40.0 7.20 8.85
SRPT 190118C00045000 C 01/18/19 45.0 6.00 7.35
SRPT 190118C00050000 C 01/18/19 50.0 4.70 6.00
SRPT 190118C00055000 C 01/18/19 55.0 3.70 4.85
SRPT 190118C00060000 C 01/18/19 60.0 2.91 3.95
SRPT 190118C00065000 C 01/18/19 65.0 2.36 3.30
SRPT 190118C00070000 C 01/18/19 70.0 1.75 2.90
SRPT 190118C00075000 C 01/18/19 75.0 1.28 2.33
SRPT 190118C00080000 C 01/18/19 80.0 1.15 1.83
SRPT 190118C00085000 C 01/18/19 85.0 0.90 1.45
SRPT 190118C00090000 C 01/18/19 90.0 0.69 1.16
SRPT 190118C00095000 C 01/18/19 95.0 0.42 1.03
SRPT 190118C00100000 C 01/18/19 100.0 0.31 1.20
SRPT 190118P00010000 P 01/18/19 10.0 0.58 1.33
SRPT 190118P00015000 P 01/18/19 15.0 1.53 2.00
SRPT 190118P00018000 P 01/18/19 18.0 2.21 2.93
SRPT 190118P00020000 P 01/18/19 20.0 2.86 3.70
SRPT 190118P00023000 P 01/18/19 23.0 4.25 4.80
SRPT 190118P00025000 P 01/18/19 25.0 4.75 5.70
SRPT 190118P00030000 P 01/18/19 30.0 7.45 8.25
SRPT 190118P00035000 P 01/18/19 35.0 10.00 11.10
SRPT 190118P00040000 P 01/18/19 40.0 13.20 14.40
SRPT 190118P00045000 P 01/18/19 45.0 16.55 17.85
SRPT 190118P00050000 P 01/18/19 50.0 20.35 21.60
SRPT 190118P00055000 P 01/18/19 55.0 24.30 25.55
SRPT 190118P00060000 P 01/18/19 60.0 28.25 29.70
SRPT 190118P00065000 P 01/18/19 65.0 31.50 34.25
SRPT 190118P00070000 P 01/18/19 70.0 35.95 38.85
SRPT 190118P00075000 P 01/18/19 75.0 40.55 43.20
SRPT 190118P00080000 P 01/18/19 80.0 45.20 48.35
SRPT 190118P00085000 P 01/18/19 85.0 49.90 54.40
SRPT 190118P00090000 P 01/18/19 90.0 54.70 59.40
SRPT 190118P00095000 P 01/18/19 95.0 59.70 64.40
SRPT 190118P00100000 P 01/18/19 100.0 64.50 69.35

OPRA data is delayed 15 minutes.