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 (2016-09-09)Premium Content

Sarepta Therapeutics Inc New (SRPT)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRPT 161209C00020000 C 12/09/16 20.0 10.90 15.00
SRPT 161209C00025000 C 12/09/16 25.0 5.90 9.40
SRPT 161209C00027000 C 12/09/16 27.0 3.90 7.40
SRPT 161209C00027500 C 12/09/16 27.5 3.50 7.00
SRPT 161209C00028000 C 12/09/16 28.0 3.20 6.50
SRPT 161209C00028500 C 12/09/16 28.5 2.50 6.00
SRPT 161209C00029000 C 12/09/16 29.0 2.15 5.70
SRPT 161209C00030000 C 12/09/16 30.0 2.70 3.70
SRPT 161209C00031000 C 12/09/16 31.0 2.00 2.90
SRPT 161209C00031500 C 12/09/16 31.5 1.65 2.55
SRPT 161209C00032000 C 12/09/16 32.0 1.55 1.95
SRPT 161209C00032500 C 12/09/16 32.5 1.20 1.80
SRPT 161209C00033000 C 12/09/16 33.0 0.90 1.35
SRPT 161209C00033500 C 12/09/16 33.5 0.75 1.15
SRPT 161209C00034000 C 12/09/16 34.0 0.70 1.00
SRPT 161209C00034500 C 12/09/16 34.5 0.40 1.10
SRPT 161209C00035000 C 12/09/16 35.0 0.40 0.80
SRPT 161209C00035500 C 12/09/16 35.5 0.30 0.60
SRPT 161209C00036000 C 12/09/16 36.0 0.25 0.70
SRPT 161209C00036500 C 12/09/16 36.5 0.10 0.45
SRPT 161209C00037000 C 12/09/16 37.0 0.05 0.45
SRPT 161209C00037500 C 12/09/16 37.5 0.00 0.40
SRPT 161209C00038000 C 12/09/16 38.0 0.00 0.20
SRPT 161209C00038500 C 12/09/16 38.5 0.05 0.35
SRPT 161209C00039000 C 12/09/16 39.0 0.05 0.30
SRPT 161209C00039500 C 12/09/16 39.5 0.00 0.30
SRPT 161209C00040000 C 12/09/16 40.0 0.05 0.20
SRPT 161209C00040500 C 12/09/16 40.5 0.00 0.15
SRPT 161209C00041000 C 12/09/16 41.0 0.00 0.20
SRPT 161209C00041500 C 12/09/16 41.5 0.00 0.20
SRPT 161209C00042000 C 12/09/16 42.0 0.00 0.10
SRPT 161209C00042500 C 12/09/16 42.5 0.00 0.20
SRPT 161209C00043000 C 12/09/16 43.0 0.00 0.20
SRPT 161209C00043500 C 12/09/16 43.5 0.00 0.20
SRPT 161209C00044000 C 12/09/16 44.0 0.00 0.10
SRPT 161209C00044500 C 12/09/16 44.5 0.00 0.20
SRPT 161209C00045000 C 12/09/16 45.0 0.00 0.10
SRPT 161209C00045500 C 12/09/16 45.5 0.00 0.15
SRPT 161209C00046000 C 12/09/16 46.0 0.00 0.10
SRPT 161209C00046500 C 12/09/16 46.5 0.00 0.15
SRPT 161209C00047000 C 12/09/16 47.0 0.00 0.15
SRPT 161209C00047500 C 12/09/16 47.5 0.00 0.15
SRPT 161209C00048000 C 12/09/16 48.0 0.00 0.15
SRPT 161209C00048500 C 12/09/16 48.5 0.00 0.15
SRPT 161209C00049000 C 12/09/16 49.0 0.00 0.15
SRPT 161209C00049500 C 12/09/16 49.5 0.00 0.15
SRPT 161209C00050000 C 12/09/16 50.0 0.00 0.15
SRPT 161209C00050500 C 12/09/16 50.5 0.00 0.15
SRPT 161209C00051000 C 12/09/16 51.0 0.00 0.15
SRPT 161209C00051500 C 12/09/16 51.5 0.00 0.15
SRPT 161209C00052000 C 12/09/16 52.0 0.00 0.15
SRPT 161209C00052500 C 12/09/16 52.5 0.00 0.15
SRPT 161209C00053000 C 12/09/16 53.0 0.00 0.15
SRPT 161209C00053500 C 12/09/16 53.5 0.00 0.15
SRPT 161209C00054000 C 12/09/16 54.0 0.00 0.15
SRPT 161209C00055000 C 12/09/16 55.0 0.00 0.15
SRPT 161209C00060000 C 12/09/16 60.0 0.00 0.10
SRPT 161209P00020000 P 12/09/16 20.0 0.00 0.10
SRPT 161209P00025000 P 12/09/16 25.0 0.00 0.25
SRPT 161209P00027000 P 12/09/16 27.0 0.00 0.45
SRPT 161209P00027500 P 12/09/16 27.5 0.00 0.50
SRPT 161209P00028000 P 12/09/16 28.0 0.00 0.60
SRPT 161209P00028500 P 12/09/16 28.5 0.10 0.60
SRPT 161209P00029000 P 12/09/16 29.0 0.15 0.55
SRPT 161209P00030000 P 12/09/16 30.0 0.25 0.65
SRPT 161209P00031000 P 12/09/16 31.0 0.25 1.10
SRPT 161209P00031500 P 12/09/16 31.5 0.50 0.90
SRPT 161209P00032000 P 12/09/16 32.0 0.75 1.35
SRPT 161209P00032500 P 12/09/16 32.5 0.95 1.30
SRPT 161209P00033000 P 12/09/16 33.0 1.20 1.80
SRPT 161209P00033500 P 12/09/16 33.5 1.45 2.20
SRPT 161209P00034000 P 12/09/16 34.0 1.70 2.40
SRPT 161209P00034500 P 12/09/16 34.5 2.00 2.85
SRPT 161209P00035000 P 12/09/16 35.0 2.30 3.30
SRPT 161209P00035500 P 12/09/16 35.5 2.65 3.70
SRPT 161209P00036000 P 12/09/16 36.0 3.20 4.00
SRPT 161209P00036500 P 12/09/16 36.5 3.50 4.50
SRPT 161209P00037000 P 12/09/16 37.0 4.00 4.90
SRPT 161209P00037500 P 12/09/16 37.5 3.30 5.80
SRPT 161209P00038000 P 12/09/16 38.0 4.10 7.30
SRPT 161209P00038500 P 12/09/16 38.5 4.60 7.70
SRPT 161209P00039000 P 12/09/16 39.0 4.70 8.20
SRPT 161209P00039500 P 12/09/16 39.5 5.60 8.60
SRPT 161209P00040000 P 12/09/16 40.0 5.90 9.10
SRPT 161209P00040500 P 12/09/16 40.5 6.20 9.60
SRPT 161209P00041000 P 12/09/16 41.0 6.70 10.20
SRPT 161209P00041500 P 12/09/16 41.5 7.50 10.60
SRPT 161209P00042000 P 12/09/16 42.0 8.00 11.20
SRPT 161209P00042500 P 12/09/16 42.5 8.40 11.60
SRPT 161209P00043000 P 12/09/16 43.0 9.20 12.20
SRPT 161209P00043500 P 12/09/16 43.5 10.00 12.00
SRPT 161209P00044000 P 12/09/16 44.0 10.40 13.20
SRPT 161209P00044500 P 12/09/16 44.5 10.90 13.60
SRPT 161209P00045000 P 12/09/16 45.0 11.50 14.10
SRPT 161209P00045500 P 12/09/16 45.5 11.60 14.60
SRPT 161209P00046000 P 12/09/16 46.0 12.20 15.20
SRPT 161209P00046500 P 12/09/16 46.5 12.20 15.60
SRPT 161209P00047000 P 12/09/16 47.0 13.20 16.10
SRPT 161209P00047500 P 12/09/16 47.5 13.10 16.60
SRPT 161209P00048000 P 12/09/16 48.0 13.70 17.10
SRPT 161209P00048500 P 12/09/16 48.5 14.70 17.60
SRPT 161209P00049000 P 12/09/16 49.0 14.80 18.00
SRPT 161209P00049500 P 12/09/16 49.5 15.20 18.40
SRPT 161209P00050000 P 12/09/16 50.0 16.20 19.10
SRPT 161209P00050500 P 12/09/16 50.5 16.80 19.50
SRPT 161209P00051000 P 12/09/16 51.0 16.70 20.10
SRPT 161209P00051500 P 12/09/16 51.5 17.80 20.50
SRPT 161209P00052000 P 12/09/16 52.0 17.70 20.80
SRPT 161209P00052500 P 12/09/16 52.5 18.70 21.60
SRPT 161209P00053000 P 12/09/16 53.0 18.70 22.10
SRPT 161209P00053500 P 12/09/16 53.5 19.10 22.60
SRPT 161209P00054000 P 12/09/16 54.0 20.00 23.10
SRPT 161209P00055000 P 12/09/16 55.0 20.70 24.10
SRPT 161209P00060000 P 12/09/16 60.0 26.20 29.20
SRPT 161216C00019000 C 12/16/16 19.0 12.00 14.60
SRPT 161216C00020000 C 12/16/16 20.0 11.00 13.60
SRPT 161216C00021000 C 12/16/16 21.0 10.00 12.50
SRPT 161216C00022000 C 12/16/16 22.0 9.10 11.70
SRPT 161216C00023000 C 12/16/16 23.0 8.30 10.60
SRPT 161216C00024000 C 12/16/16 24.0 8.10 9.60
SRPT 161216C00025000 C 12/16/16 25.0 7.10 8.30
SRPT 161216C00026000 C 12/16/16 26.0 6.30 7.40
SRPT 161216C00027000 C 12/16/16 27.0 5.50 6.10
SRPT 161216C00028000 C 12/16/16 28.0 4.70 5.50
SRPT 161216C00029000 C 12/16/16 29.0 3.80 4.70
SRPT 161216C00030000 C 12/16/16 30.0 3.20 4.00
SRPT 161216C00030500 C 12/16/16 30.5 2.80 3.70
SRPT 161216C00031000 C 12/16/16 31.0 2.55 3.30
SRPT 161216C00031500 C 12/16/16 31.5 2.25 3.00
SRPT 161216C00032000 C 12/16/16 32.0 1.95 2.55
SRPT 161216C00032500 C 12/16/16 32.5 2.00 2.25
SRPT 161216C00033000 C 12/16/16 33.0 1.55 1.90
SRPT 161216C00033500 C 12/16/16 33.5 1.30 1.80
SRPT 161216C00034000 C 12/16/16 34.0 1.15 1.60
SRPT 161216C00034500 C 12/16/16 34.5 0.95 1.45
SRPT 161216C00035000 C 12/16/16 35.0 0.85 1.35
SRPT 161216C00035500 C 12/16/16 35.5 0.70 0.95
SRPT 161216C00036000 C 12/16/16 36.0 0.60 0.95
SRPT 161216C00036500 C 12/16/16 36.5 0.50 0.95
SRPT 161216C00037000 C 12/16/16 37.0 0.45 0.80
SRPT 161216C00037500 C 12/16/16 37.5 0.35 0.80
SRPT 161216C00038000 C 12/16/16 38.0 0.30 0.60
SRPT 161216C00038500 C 12/16/16 38.5 0.20 0.65
SRPT 161216C00039000 C 12/16/16 39.0 0.15 0.55
SRPT 161216C00039500 C 12/16/16 39.5 0.10 0.50
SRPT 161216C00040000 C 12/16/16 40.0 0.20 0.30
SRPT 161216C00040500 C 12/16/16 40.5 0.05 0.35
SRPT 161216C00041000 C 12/16/16 41.0 0.00 0.35
SRPT 161216C00041500 C 12/16/16 41.5 0.05 0.30
SRPT 161216C00042000 C 12/16/16 42.0 0.10 0.25
SRPT 161216C00042500 C 12/16/16 42.5 0.00 0.25
SRPT 161216C00043000 C 12/16/16 43.0 0.05 0.20
SRPT 161216C00043500 C 12/16/16 43.5 0.00 0.20
SRPT 161216C00044000 C 12/16/16 44.0 0.00 0.25
SRPT 161216C00044500 C 12/16/16 44.5 0.00 0.25
SRPT 161216C00045000 C 12/16/16 45.0 0.00 0.25
SRPT 161216C00045500 C 12/16/16 45.5 0.00 0.25
SRPT 161216C00046000 C 12/16/16 46.0 0.00 0.15
SRPT 161216C00046500 C 12/16/16 46.5 0.00 0.10
SRPT 161216C00047000 C 12/16/16 47.0 0.00 0.20
SRPT 161216C00047500 C 12/16/16 47.5 0.00 0.15
SRPT 161216C00048000 C 12/16/16 48.0 0.00 0.15
SRPT 161216C00048500 C 12/16/16 48.5 0.00 0.20
SRPT 161216C00049000 C 12/16/16 49.0 0.00 0.10
SRPT 161216C00049500 C 12/16/16 49.5 0.00 0.15
SRPT 161216C00050000 C 12/16/16 50.0 0.00 0.15
SRPT 161216C00050500 C 12/16/16 50.5 0.00 0.20
SRPT 161216C00051000 C 12/16/16 51.0 0.00 0.20
SRPT 161216C00051500 C 12/16/16 51.5 0.00 0.10
SRPT 161216C00052000 C 12/16/16 52.0 0.00 0.10
SRPT 161216C00052500 C 12/16/16 52.5 0.00 0.15
SRPT 161216C00053000 C 12/16/16 53.0 0.00 0.10
SRPT 161216C00053500 C 12/16/16 53.5 0.00 0.10
SRPT 161216C00054000 C 12/16/16 54.0 0.00 0.15
SRPT 161216C00054500 C 12/16/16 54.5 0.00 0.15
SRPT 161216C00055000 C 12/16/16 55.0 0.00 0.15
SRPT 161216C00055500 C 12/16/16 55.5 0.00 0.15
SRPT 161216C00056000 C 12/16/16 56.0 0.00 0.10
SRPT 161216C00060000 C 12/16/16 60.0 0.00 0.10
SRPT 161216C00065000 C 12/16/16 65.0 0.00 0.15
SRPT 161216C00070000 C 12/16/16 70.0 0.00 0.10
SRPT 161216C00075000 C 12/16/16 75.0 0.00 0.15
SRPT 161216C00080000 C 12/16/16 80.0 0.00 0.15
SRPT 161216C00085000 C 12/16/16 85.0 0.00 0.15
SRPT 161216C00090000 C 12/16/16 90.0 0.00 0.15
SRPT 161216P00019000 P 12/16/16 19.0 0.00 0.15
SRPT 161216P00020000 P 12/16/16 20.0 0.00 0.10
SRPT 161216P00021000 P 12/16/16 21.0 0.00 0.15
SRPT 161216P00022000 P 12/16/16 22.0 0.00 0.20
SRPT 161216P00023000 P 12/16/16 23.0 0.00 0.25
SRPT 161216P00024000 P 12/16/16 24.0 0.00 0.25
SRPT 161216P00025000 P 12/16/16 25.0 0.05 0.25
SRPT 161216P00026000 P 12/16/16 26.0 0.05 0.40
SRPT 161216P00027000 P 12/16/16 27.0 0.20 0.40
SRPT 161216P00028000 P 12/16/16 28.0 0.20 0.75
SRPT 161216P00029000 P 12/16/16 29.0 0.45 0.90
SRPT 161216P00030000 P 12/16/16 30.0 0.65 1.10
SRPT 161216P00030500 P 12/16/16 30.5 0.80 1.20
SRPT 161216P00031000 P 12/16/16 31.0 1.00 1.35
SRPT 161216P00031500 P 12/16/16 31.5 1.15 1.60
SRPT 161216P00032000 P 12/16/16 32.0 1.40 1.80
SRPT 161216P00032500 P 12/16/16 32.5 1.60 2.05
SRPT 161216P00033000 P 12/16/16 33.0 1.90 2.35
SRPT 161216P00033500 P 12/16/16 33.5 2.05 2.65
SRPT 161216P00034000 P 12/16/16 34.0 2.30 2.90
SRPT 161216P00034500 P 12/16/16 34.5 2.65 3.40
SRPT 161216P00035000 P 12/16/16 35.0 3.10 3.60
SRPT 161216P00035500 P 12/16/16 35.5 3.30 4.00
SRPT 161216P00036000 P 12/16/16 36.0 3.70 4.40
SRPT 161216P00036500 P 12/16/16 36.5 4.10 4.90
SRPT 161216P00037000 P 12/16/16 37.0 4.50 5.20
SRPT 161216P00037500 P 12/16/16 37.5 4.90 5.70
SRPT 161216P00038000 P 12/16/16 38.0 5.30 6.10
SRPT 161216P00038500 P 12/16/16 38.5 5.60 6.60
SRPT 161216P00039000 P 12/16/16 39.0 6.10 7.10
SRPT 161216P00039500 P 12/16/16 39.5 6.60 7.50
SRPT 161216P00040000 P 12/16/16 40.0 7.00 8.00
SRPT 161216P00040500 P 12/16/16 40.5 7.60 8.40
SRPT 161216P00041000 P 12/16/16 41.0 8.00 8.90
SRPT 161216P00041500 P 12/16/16 41.5 8.50 9.40
SRPT 161216P00042000 P 12/16/16 42.0 8.90 9.90
SRPT 161216P00042500 P 12/16/16 42.5 9.40 10.40
SRPT 161216P00043000 P 12/16/16 43.0 9.90 10.90
SRPT 161216P00043500 P 12/16/16 43.5 10.10 11.40
SRPT 161216P00044000 P 12/16/16 44.0 10.40 11.90
SRPT 161216P00044500 P 12/16/16 44.5 10.90 12.50
SRPT 161216P00045000 P 12/16/16 45.0 11.50 12.90
SRPT 161216P00045500 P 12/16/16 45.5 11.90 13.40
SRPT 161216P00046000 P 12/16/16 46.0 12.50 13.90
SRPT 161216P00046500 P 12/16/16 46.5 13.00 15.50
SRPT 161216P00047000 P 12/16/16 47.0 13.20 16.20
SRPT 161216P00047500 P 12/16/16 47.5 13.90 16.60
SRPT 161216P00048000 P 12/16/16 48.0 14.40 17.20
SRPT 161216P00048500 P 12/16/16 48.5 15.00 17.50
SRPT 161216P00049000 P 12/16/16 49.0 15.40 18.20
SRPT 161216P00049500 P 12/16/16 49.5 15.90 18.60
SRPT 161216P00050000 P 12/16/16 50.0 16.40 19.00
SRPT 161216P00050500 P 12/16/16 50.5 16.90 19.60
SRPT 161216P00051000 P 12/16/16 51.0 16.70 19.70
SRPT 161216P00051500 P 12/16/16 51.5 17.10 20.20
SRPT 161216P00052000 P 12/16/16 52.0 17.80 20.60
SRPT 161216P00052500 P 12/16/16 52.5 18.20 21.10
SRPT 161216P00053000 P 12/16/16 53.0 18.70 21.70
SRPT 161216P00053500 P 12/16/16 53.5 19.50 21.80
SRPT 161216P00054000 P 12/16/16 54.0 19.80 22.60
SRPT 161216P00054500 P 12/16/16 54.5 20.80 23.60
SRPT 161216P00055000 P 12/16/16 55.0 21.20 24.20
SRPT 161216P00055500 P 12/16/16 55.5 21.80 24.60
SRPT 161216P00056000 P 12/16/16 56.0 22.20 25.20
SRPT 161216P00060000 P 12/16/16 60.0 26.30 29.20
SRPT 161216P00065000 P 12/16/16 65.0 31.20 34.20
SRPT 161216P00070000 P 12/16/16 70.0 36.20 39.20
SRPT 161216P00075000 P 12/16/16 75.0 41.20 44.10
SRPT 161216P00080000 P 12/16/16 80.0 46.20 49.10
SRPT 161216P00085000 P 12/16/16 85.0 51.20 54.10
SRPT 161216P00090000 P 12/16/16 90.0 56.20 59.10
SRPT 161223C00020000 C 12/23/16 20.0 11.00 14.10
SRPT 161223C00025000 C 12/23/16 25.0 6.10 9.80
SRPT 161223C00027500 C 12/23/16 27.5 4.80 6.70
SRPT 161223C00028000 C 12/23/16 28.0 4.90 5.90
SRPT 161223C00028500 C 12/23/16 28.5 4.50 5.50
SRPT 161223C00029000 C 12/23/16 29.0 4.10 5.10
SRPT 161223C00030000 C 12/23/16 30.0 3.40 4.40
SRPT 161223C00030500 C 12/23/16 30.5 3.10 4.10
SRPT 161223C00031000 C 12/23/16 31.0 2.85 3.70
SRPT 161223C00031500 C 12/23/16 31.5 2.50 3.40
SRPT 161223C00032000 C 12/23/16 32.0 2.30 3.10
SRPT 161223C00032500 C 12/23/16 32.5 1.95 2.75
SRPT 161223C00033000 C 12/23/16 33.0 1.75 2.65
SRPT 161223C00033500 C 12/23/16 33.5 1.50 2.40
SRPT 161223C00034000 C 12/23/16 34.0 1.25 2.20
SRPT 161223C00034500 C 12/23/16 34.5 1.00 2.05
SRPT 161223C00035000 C 12/23/16 35.0 0.95 1.90
SRPT 161223C00035500 C 12/23/16 35.5 0.75 1.75
SRPT 161223C00036000 C 12/23/16 36.0 0.80 1.60
SRPT 161223C00036500 C 12/23/16 36.5 0.70 1.45
SRPT 161223C00037000 C 12/23/16 37.0 0.20 1.30
SRPT 161223C00037500 C 12/23/16 37.5 0.15 1.20
SRPT 161223C00038000 C 12/23/16 38.0 0.10 1.10
SRPT 161223C00038500 C 12/23/16 38.5 0.10 0.95
SRPT 161223C00039000 C 12/23/16 39.0 0.05 0.90
SRPT 161223C00039500 C 12/23/16 39.5 0.05 0.75
SRPT 161223C00040000 C 12/23/16 40.0 0.10 0.70
SRPT 161223C00040500 C 12/23/16 40.5 0.05 0.65
SRPT 161223C00041000 C 12/23/16 41.0 0.05 0.55
SRPT 161223C00041500 C 12/23/16 41.5 0.05 0.55
SRPT 161223C00042000 C 12/23/16 42.0 0.05 0.55
SRPT 161223C00042500 C 12/23/16 42.5 0.00 0.45
SRPT 161223C00043000 C 12/23/16 43.0 0.00 0.45
SRPT 161223C00043500 C 12/23/16 43.5 0.00 0.40
SRPT 161223C00044000 C 12/23/16 44.0 0.00 0.40
SRPT 161223C00044500 C 12/23/16 44.5 0.00 0.35
SRPT 161223C00045000 C 12/23/16 45.0 0.00 0.35
SRPT 161223C00045500 C 12/23/16 45.5 0.00 0.35
SRPT 161223C00046000 C 12/23/16 46.0 0.00 0.30
SRPT 161223C00046500 C 12/23/16 46.5 0.00 0.30
SRPT 161223C00047000 C 12/23/16 47.0 0.00 0.30
SRPT 161223C00047500 C 12/23/16 47.5 0.00 0.30
SRPT 161223C00048000 C 12/23/16 48.0 0.00 0.30
SRPT 161223C00048500 C 12/23/16 48.5 0.00 0.25
SRPT 161223C00050000 C 12/23/16 50.0 0.00 0.25
SRPT 161223C00055000 C 12/23/16 55.0 0.00 0.25
SRPT 161223P00020000 P 12/23/16 20.0 0.00 0.30
SRPT 161223P00025000 P 12/23/16 25.0 0.05 0.70
SRPT 161223P00027500 P 12/23/16 27.5 0.05 1.05
SRPT 161223P00028000 P 12/23/16 28.0 0.20 1.15
SRPT 161223P00028500 P 12/23/16 28.5 0.30 1.30
SRPT 161223P00029000 P 12/23/16 29.0 0.35 1.35
SRPT 161223P00030000 P 12/23/16 30.0 0.95 1.55
SRPT 161223P00030500 P 12/23/16 30.5 0.85 1.75
SRPT 161223P00031000 P 12/23/16 31.0 1.20 1.95
SRPT 161223P00031500 P 12/23/16 31.5 1.45 2.10
SRPT 161223P00032000 P 12/23/16 32.0 1.70 2.35
SRPT 161223P00032500 P 12/23/16 32.5 1.90 2.70
SRPT 161223P00033000 P 12/23/16 33.0 2.05 2.90
SRPT 161223P00033500 P 12/23/16 33.5 2.30 3.20
SRPT 161223P00034000 P 12/23/16 34.0 2.50 3.50
SRPT 161223P00034500 P 12/23/16 34.5 2.95 3.90
SRPT 161223P00035000 P 12/23/16 35.0 3.10 4.20
SRPT 161223P00035500 P 12/23/16 35.5 3.60 4.60
SRPT 161223P00036000 P 12/23/16 36.0 3.90 4.90
SRPT 161223P00036500 P 12/23/16 36.5 4.20 5.30
SRPT 161223P00037000 P 12/23/16 37.0 4.60 5.70
SRPT 161223P00037500 P 12/23/16 37.5 4.90 6.10
SRPT 161223P00038000 P 12/23/16 38.0 5.30 6.50
SRPT 161223P00038500 P 12/23/16 38.5 5.70 7.00
SRPT 161223P00039000 P 12/23/16 39.0 6.10 7.40
SRPT 161223P00039500 P 12/23/16 39.5 6.50 7.80
SRPT 161223P00040000 P 12/23/16 40.0 7.10 8.30
SRPT 161223P00040500 P 12/23/16 40.5 6.70 9.80
SRPT 161223P00041000 P 12/23/16 41.0 7.10 10.40
SRPT 161223P00041500 P 12/23/16 41.5 7.50 10.70
SRPT 161223P00042000 P 12/23/16 42.0 7.90 11.30
SRPT 161223P00042500 P 12/23/16 42.5 8.30 11.60
SRPT 161223P00043000 P 12/23/16 43.0 8.90 12.10
SRPT 161223P00043500 P 12/23/16 43.5 9.40 12.70
SRPT 161223P00044000 P 12/23/16 44.0 9.90 13.20
SRPT 161223P00044500 P 12/23/16 44.5 10.40 13.70
SRPT 161223P00045000 P 12/23/16 45.0 10.80 14.10
SRPT 161223P00045500 P 12/23/16 45.5 11.30 14.70
SRPT 161223P00046000 P 12/23/16 46.0 11.70 15.20
SRPT 161223P00046500 P 12/23/16 46.5 12.30 15.80
SRPT 161223P00047000 P 12/23/16 47.0 12.70 16.20
SRPT 161223P00047500 P 12/23/16 47.5 13.30 16.80
SRPT 161223P00048000 P 12/23/16 48.0 13.70 17.20
SRPT 161223P00048500 P 12/23/16 48.5 14.10 17.60
SRPT 161223P00050000 P 12/23/16 50.0 15.70 19.20
SRPT 161223P00055000 P 12/23/16 55.0 20.70 24.10
SRPT 161230C00030000 C 12/30/16 30.0 3.70 4.80
SRPT 161230C00031500 C 12/30/16 31.5 2.85 3.80
SRPT 161230C00032000 C 12/30/16 32.0 2.65 3.50
SRPT 161230C00032500 C 12/30/16 32.5 2.40 3.20
SRPT 161230C00033000 C 12/30/16 33.0 2.05 3.00
SRPT 161230C00033500 C 12/30/16 33.5 1.80 2.80
SRPT 161230C00034000 C 12/30/16 34.0 1.70 2.55
SRPT 161230C00034500 C 12/30/16 34.5 1.40 2.40
SRPT 161230C00035000 C 12/30/16 35.0 1.50 2.10
SRPT 161230C00035500 C 12/30/16 35.5 1.10 2.05
SRPT 161230C00036000 C 12/30/16 36.0 1.00 1.90
SRPT 161230C00036500 C 12/30/16 36.5 0.80 1.80
SRPT 161230C00037000 C 12/30/16 37.0 0.75 1.60
SRPT 161230C00037500 C 12/30/16 37.5 0.70 1.30
SRPT 161230C00038000 C 12/30/16 38.0 0.65 1.40
SRPT 161230C00038500 C 12/30/16 38.5 0.60 1.00
SRPT 161230C00039000 C 12/30/16 39.0 0.25 1.10
SRPT 161230C00039500 C 12/30/16 39.5 0.10 1.10
SRPT 161230C00040000 C 12/30/16 40.0 0.10 1.10
SRPT 161230C00040500 C 12/30/16 40.5 0.05 1.00
SRPT 161230C00041000 C 12/30/16 41.0 0.15 0.90
SRPT 161230C00041500 C 12/30/16 41.5 0.10 0.80
SRPT 161230C00042000 C 12/30/16 42.0 0.05 0.80
SRPT 161230C00042500 C 12/30/16 42.5 0.05 0.65
SRPT 161230C00043000 C 12/30/16 43.0 0.10 0.55
SRPT 161230C00043500 C 12/30/16 43.5 0.10 0.60
SRPT 161230C00044000 C 12/30/16 44.0 0.00 0.60
SRPT 161230C00044500 C 12/30/16 44.5 0.00 0.55
SRPT 161230C00045000 C 12/30/16 45.0 0.00 0.45
SRPT 161230C00045500 C 12/30/16 45.5 0.00 0.50
SRPT 161230C00046000 C 12/30/16 46.0 0.00 0.40
SRPT 161230C00046500 C 12/30/16 46.5 0.00 0.45
SRPT 161230C00047000 C 12/30/16 47.0 0.00 0.40
SRPT 161230C00047500 C 12/30/16 47.5 0.00 0.40
SRPT 161230C00048000 C 12/30/16 48.0 0.00 0.40
SRPT 161230C00048500 C 12/30/16 48.5 0.00 0.35
SRPT 161230C00049000 C 12/30/16 49.0 0.00 0.30
SRPT 161230C00049500 C 12/30/16 49.5 0.00 0.35
SRPT 161230C00050000 C 12/30/16 50.0 0.00 0.35
SRPT 161230P00030000 P 12/30/16 30.0 1.25 1.90
SRPT 161230P00031500 P 12/30/16 31.5 1.75 2.50
SRPT 161230P00032000 P 12/30/16 32.0 1.90 2.70
SRPT 161230P00032500 P 12/30/16 32.5 2.25 2.95
SRPT 161230P00033000 P 12/30/16 33.0 2.45 3.20
SRPT 161230P00033500 P 12/30/16 33.5 2.75 3.50
SRPT 161230P00034000 P 12/30/16 34.0 3.00 3.90
SRPT 161230P00034500 P 12/30/16 34.5 3.30 4.20
SRPT 161230P00035000 P 12/30/16 35.0 3.50 4.60
SRPT 161230P00035500 P 12/30/16 35.5 3.90 5.00
SRPT 161230P00036000 P 12/30/16 36.0 4.10 5.20
SRPT 161230P00036500 P 12/30/16 36.5 4.60 5.60
SRPT 161230P00037000 P 12/30/16 37.0 4.90 6.10
SRPT 161230P00037500 P 12/30/16 37.5 5.30 6.40
SRPT 161230P00038000 P 12/30/16 38.0 5.60 6.80
SRPT 161230P00038500 P 12/30/16 38.5 6.10 7.20
SRPT 161230P00039000 P 12/30/16 39.0 6.40 7.60
SRPT 161230P00039500 P 12/30/16 39.5 6.70 8.10
SRPT 161230P00040000 P 12/30/16 40.0 7.30 8.40
SRPT 161230P00040500 P 12/30/16 40.5 7.60 8.90
SRPT 161230P00041000 P 12/30/16 41.0 8.10 9.40
SRPT 161230P00041500 P 12/30/16 41.5 7.80 11.20
SRPT 161230P00042000 P 12/30/16 42.0 8.10 11.60
SRPT 161230P00042500 P 12/30/16 42.5 8.50 11.60
SRPT 161230P00043000 P 12/30/16 43.0 9.10 12.30
SRPT 161230P00043500 P 12/30/16 43.5 9.60 12.90
SRPT 161230P00044000 P 12/30/16 44.0 10.00 13.00
SRPT 161230P00044500 P 12/30/16 44.5 10.60 13.50
SRPT 161230P00045000 P 12/30/16 45.0 11.00 14.20
SRPT 161230P00045500 P 12/30/16 45.5 11.40 14.50
SRPT 161230P00046000 P 12/30/16 46.0 12.10 15.20
SRPT 161230P00046500 P 12/30/16 46.5 12.50 15.60
SRPT 161230P00047000 P 12/30/16 47.0 13.00 16.20
SRPT 161230P00047500 P 12/30/16 47.5 13.50 16.50
SRPT 161230P00048000 P 12/30/16 48.0 13.80 17.10
SRPT 161230P00048500 P 12/30/16 48.5 14.30 17.70
SRPT 161230P00049000 P 12/30/16 49.0 14.80 18.10
SRPT 161230P00049500 P 12/30/16 49.5 15.30 18.80
SRPT 161230P00050000 P 12/30/16 50.0 15.80 19.20
SRPT 170106C00027500 C 01/06/17 27.5 5.70 7.00
SRPT 170106C00028000 C 01/06/17 28.0 5.40 6.50
SRPT 170106C00028500 C 01/06/17 28.5 5.00 6.20
SRPT 170106C00029500 C 01/06/17 29.5 4.30 5.50
SRPT 170106C00030000 C 01/06/17 30.0 4.20 5.20
SRPT 170106C00030500 C 01/06/17 30.5 3.90 4.90
SRPT 170106C00031000 C 01/06/17 31.0 3.50 4.60
SRPT 170106C00031500 C 01/06/17 31.5 3.30 4.20
SRPT 170106C00032000 C 01/06/17 32.0 2.85 4.00
SRPT 170106C00032500 C 01/06/17 32.5 2.75 3.70
SRPT 170106C00033000 C 01/06/17 33.0 2.45 3.40
SRPT 170106C00033500 C 01/06/17 33.5 2.30 3.20
SRPT 170106C00034000 C 01/06/17 34.0 2.10 3.10
SRPT 170106C00034500 C 01/06/17 34.5 1.85 2.85
SRPT 170106C00035000 C 01/06/17 35.0 1.65 2.75
SRPT 170106C00035500 C 01/06/17 35.5 1.50 2.50
SRPT 170106C00036000 C 01/06/17 36.0 1.40 2.35
SRPT 170106C00036500 C 01/06/17 36.5 1.15 2.20
SRPT 170106C00037000 C 01/06/17 37.0 1.00 2.10
SRPT 170106C00037500 C 01/06/17 37.5 0.95 1.90
SRPT 170106C00038000 C 01/06/17 38.0 0.80 1.80
SRPT 170106C00038500 C 01/06/17 38.5 0.70 1.70
SRPT 170106C00039000 C 01/06/17 39.0 0.50 1.65
SRPT 170106C00039500 C 01/06/17 39.5 0.55 1.50
SRPT 170106C00040000 C 01/06/17 40.0 0.55 1.50
SRPT 170106C00040500 C 01/06/17 40.5 0.40 1.25
SRPT 170106C00041000 C 01/06/17 41.0 0.20 1.30
SRPT 170106C00041500 C 01/06/17 41.5 0.10 1.25
SRPT 170106C00042000 C 01/06/17 42.0 0.10 1.15
SRPT 170106C00042500 C 01/06/17 42.5 0.05 1.15
SRPT 170106C00043000 C 01/06/17 43.0 0.10 1.05
SRPT 170106C00043500 C 01/06/17 43.5 0.05 0.90
SRPT 170106C00044000 C 01/06/17 44.0 0.05 0.85
SRPT 170106P00027500 P 01/06/17 27.5 0.70 1.65
SRPT 170106P00028000 P 01/06/17 28.0 0.80 1.80
SRPT 170106P00028500 P 01/06/17 28.5 0.95 1.95
SRPT 170106P00029500 P 01/06/17 29.5 1.25 2.25
SRPT 170106P00030000 P 01/06/17 30.0 1.45 2.40
SRPT 170106P00030500 P 01/06/17 30.5 1.60 2.60
SRPT 170106P00031000 P 01/06/17 31.0 1.80 2.75
SRPT 170106P00031500 P 01/06/17 31.5 2.05 2.90
SRPT 170106P00032000 P 01/06/17 32.0 2.25 3.20
SRPT 170106P00032500 P 01/06/17 32.5 2.50 3.40
SRPT 170106P00033000 P 01/06/17 33.0 2.75 3.70
SRPT 170106P00033500 P 01/06/17 33.5 3.10 4.00
SRPT 170106P00034000 P 01/06/17 34.0 3.30 4.30
SRPT 170106P00034500 P 01/06/17 34.5 3.60 4.60
SRPT 170106P00035000 P 01/06/17 35.0 3.90 5.00
SRPT 170106P00035500 P 01/06/17 35.5 4.20 5.30
SRPT 170106P00036000 P 01/06/17 36.0 4.50 5.70
SRPT 170106P00036500 P 01/06/17 36.5 4.80 6.00
SRPT 170106P00037000 P 01/06/17 37.0 5.30 6.40
SRPT 170106P00037500 P 01/06/17 37.5 5.50 6.80
SRPT 170106P00038000 P 01/06/17 38.0 5.90 7.20
SRPT 170106P00038500 P 01/06/17 38.5 6.30 7.60
SRPT 170106P00039000 P 01/06/17 39.0 6.60 8.00
SRPT 170106P00039500 P 01/06/17 39.5 7.00 8.40
SRPT 170106P00040000 P 01/06/17 40.0 7.50 8.80
SRPT 170106P00040500 P 01/06/17 40.5 7.90 9.20
SRPT 170106P00041000 P 01/06/17 41.0 8.40 9.60
SRPT 170106P00041500 P 01/06/17 41.5 8.80 10.00
SRPT 170106P00042000 P 01/06/17 42.0 9.20 10.50
SRPT 170106P00042500 P 01/06/17 42.5 9.70 10.90
SRPT 170106P00043000 P 01/06/17 43.0 10.10 11.40
SRPT 170106P00043500 P 01/06/17 43.5 10.50 11.80
SRPT 170106P00044000 P 01/06/17 44.0 10.10 13.40
SRPT 170113C00027500 C 01/13/17 27.5 6.10 7.40
SRPT 170113C00028000 C 01/13/17 28.0 5.70 7.10
SRPT 170113C00028500 C 01/13/17 28.5 5.40 6.60
SRPT 170113C00029000 C 01/13/17 29.0 5.00 6.30
SRPT 170113C00029500 C 01/13/17 29.5 4.70 6.00
SRPT 170113C00030000 C 01/13/17 30.0 4.40 5.70
SRPT 170113C00030500 C 01/13/17 30.5 4.10 5.40
SRPT 170113C00031000 C 01/13/17 31.0 3.90 5.00
SRPT 170113C00031500 C 01/13/17 31.5 3.60 4.80
SRPT 170113C00032000 C 01/13/17 32.0 3.30 4.50
SRPT 170113C00032500 C 01/13/17 32.5 3.10 4.10
SRPT 170113C00033000 C 01/13/17 33.0 2.90 3.90
SRPT 170113C00033500 C 01/13/17 33.5 2.75 3.70
SRPT 170113C00034000 C 01/13/17 34.0 2.50 3.50
SRPT 170113C00034500 C 01/13/17 34.5 2.35 3.30
SRPT 170113C00035000 C 01/13/17 35.0 2.10 3.10
SRPT 170113C00035500 C 01/13/17 35.5 1.90 3.00
SRPT 170113C00036000 C 01/13/17 36.0 1.75 2.85
SRPT 170113C00036500 C 01/13/17 36.5 1.50 2.75
SRPT 170113C00037000 C 01/13/17 37.0 1.35 2.60
SRPT 170113C00037500 C 01/13/17 37.5 1.15 2.50
SRPT 170113C00038000 C 01/13/17 38.0 1.00 2.35
SRPT 170113C00038500 C 01/13/17 38.5 0.85 2.30
SRPT 170113C00039000 C 01/13/17 39.0 0.70 2.20
SRPT 170113C00039500 C 01/13/17 39.5 0.70 2.10
SRPT 170113C00040000 C 01/13/17 40.0 0.55 1.70
SRPT 170113C00040500 C 01/13/17 40.5 0.50 1.85
SRPT 170113C00041000 C 01/13/17 41.0 0.35 1.80
SRPT 170113C00041500 C 01/13/17 41.5 0.35 1.65
SRPT 170113C00042000 C 01/13/17 42.0 0.20 1.70
SRPT 170113C00042500 C 01/13/17 42.5 0.05 1.60
SRPT 170113C00043000 C 01/13/17 43.0 0.10 1.50
SRPT 170113C00043500 C 01/13/17 43.5 0.05 1.50
SRPT 170113C00044000 C 01/13/17 44.0 0.05 0.95
SRPT 170113P00027500 P 01/13/17 27.5 0.85 2.20
SRPT 170113P00028000 P 01/13/17 28.0 1.05 2.25
SRPT 170113P00028500 P 01/13/17 28.5 1.20 2.45
SRPT 170113P00029000 P 01/13/17 29.0 1.50 2.45
SRPT 170113P00029500 P 01/13/17 29.5 1.65 2.75
SRPT 170113P00030000 P 01/13/17 30.0 1.85 2.90
SRPT 170113P00030500 P 01/13/17 30.5 2.05 3.10
SRPT 170113P00031000 P 01/13/17 31.0 2.25 3.20
SRPT 170113P00031500 P 01/13/17 31.5 2.45 3.50
SRPT 170113P00032000 P 01/13/17 32.0 2.70 3.60
SRPT 170113P00032500 P 01/13/17 32.5 2.85 4.00
SRPT 170113P00033000 P 01/13/17 33.0 3.20 4.10
SRPT 170113P00033500 P 01/13/17 33.5 3.40 4.50
SRPT 170113P00034000 P 01/13/17 34.0 3.70 4.80
SRPT 170113P00034500 P 01/13/17 34.5 4.00 5.10
SRPT 170113P00035000 P 01/13/17 35.0 4.30 5.40
SRPT 170113P00035500 P 01/13/17 35.5 4.60 5.80
SRPT 170113P00036000 P 01/13/17 36.0 4.90 6.00
SRPT 170113P00036500 P 01/13/17 36.5 5.20 6.50
SRPT 170113P00037000 P 01/13/17 37.0 5.50 6.90
SRPT 170113P00037500 P 01/13/17 37.5 5.90 7.20
SRPT 170113P00038000 P 01/13/17 38.0 6.30 7.60
SRPT 170113P00038500 P 01/13/17 38.5 6.70 8.00
SRPT 170113P00039000 P 01/13/17 39.0 7.00 8.40
SRPT 170113P00039500 P 01/13/17 39.5 7.40 8.80
SRPT 170113P00040000 P 01/13/17 40.0 7.70 9.20
SRPT 170113P00040500 P 01/13/17 40.5 8.20 9.60
SRPT 170113P00041000 P 01/13/17 41.0 8.60 10.00
SRPT 170113P00041500 P 01/13/17 41.5 9.00 10.40
SRPT 170113P00042000 P 01/13/17 42.0 9.50 10.90
SRPT 170113P00042500 P 01/13/17 42.5 9.80 11.30
SRPT 170113P00043000 P 01/13/17 43.0 10.40 11.70
SRPT 170113P00043500 P 01/13/17 43.5 10.70 12.20
SRPT 170113P00044000 P 01/13/17 44.0 11.20 12.60
SRPT 170120C00001000 C 01/20/17 1.0 30.00 32.50
SRPT 170120C00002000 C 01/20/17 2.0 29.00 31.50
SRPT 170120C00003000 C 01/20/17 3.0 27.90 30.60
SRPT 170120C00004000 C 01/20/17 4.0 26.90 29.60
SRPT 170120C00005000 C 01/20/17 5.0 25.90 28.50
SRPT 170120C00006000 C 01/20/17 6.0 24.90 27.60
SRPT 170120C00007000 C 01/20/17 7.0 24.00 26.40
SRPT 170120C00008000 C 01/20/17 8.0 22.90 25.60
SRPT 170120C00009000 C 01/20/17 9.0 21.90 24.70
SRPT 170120C00010000 C 01/20/17 10.0 20.90 23.60
SRPT 170120C00011000 C 01/20/17 11.0 20.10 22.50
SRPT 170120C00012000 C 01/20/17 12.0 18.90 21.70
SRPT 170120C00013000 C 01/20/17 13.0 17.90 20.60
SRPT 170120C00014000 C 01/20/17 14.0 16.90 19.60
SRPT 170120C00015000 C 01/20/17 15.0 15.90 18.60
SRPT 170120C00016000 C 01/20/17 16.0 15.50 17.70
SRPT 170120C00017000 C 01/20/17 17.0 14.20 16.60
SRPT 170120C00018000 C 01/20/17 18.0 14.30 15.80
SRPT 170120C00019000 C 01/20/17 19.0 13.00 14.80
SRPT 170120C00020000 C 01/20/17 20.0 12.50 13.80
SRPT 170120C00021000 C 01/20/17 21.0 11.50 12.90
SRPT 170120C00022000 C 01/20/17 22.0 10.80 12.00
SRPT 170120C00023000 C 01/20/17 23.0 9.80 10.80
SRPT 170120C00024000 C 01/20/17 24.0 9.10 10.00
SRPT 170120C00025000 C 01/20/17 25.0 8.40 9.20
SRPT 170120C00026000 C 01/20/17 26.0 7.60 8.50
SRPT 170120C00027000 C 01/20/17 27.0 6.90 7.80
SRPT 170120C00028000 C 01/20/17 28.0 6.20 7.10
SRPT 170120C00029000 C 01/20/17 29.0 5.60 6.50
SRPT 170120C00030000 C 01/20/17 30.0 5.10 5.40
SRPT 170120C00031000 C 01/20/17 31.0 4.40 5.20
SRPT 170120C00032000 C 01/20/17 32.0 3.90 4.70
SRPT 170120C00033000 C 01/20/17 33.0 3.50 3.90
SRPT 170120C00034000 C 01/20/17 34.0 3.10 3.80
SRPT 170120C00035000 C 01/20/17 35.0 2.85 3.20
SRPT 170120C00036000 C 01/20/17 36.0 2.45 2.90
SRPT 170120C00037000 C 01/20/17 37.0 2.10 2.55
SRPT 170120C00038000 C 01/20/17 38.0 1.90 2.25
SRPT 170120C00039000 C 01/20/17 39.0 1.65 2.05
SRPT 170120C00040000 C 01/20/17 40.0 1.50 1.65
SRPT 170120C00041000 C 01/20/17 41.0 1.25 1.65
SRPT 170120C00042000 C 01/20/17 42.0 1.05 1.40
SRPT 170120C00043000 C 01/20/17 43.0 0.95 1.25
SRPT 170120C00044000 C 01/20/17 44.0 0.70 1.00
SRPT 170120C00045000 C 01/20/17 45.0 0.75 0.90
SRPT 170120C00046000 C 01/20/17 46.0 0.50 0.85
SRPT 170120C00047000 C 01/20/17 47.0 0.40 0.75
SRPT 170120C00048000 C 01/20/17 48.0 0.40 0.70
SRPT 170120C00049000 C 01/20/17 49.0 0.20 0.55
SRPT 170120C00050000 C 01/20/17 50.0 0.35 0.45
SRPT 170120C00055000 C 01/20/17 55.0 0.15 0.25
SRPT 170120C00060000 C 01/20/17 60.0 0.10 0.30
SRPT 170120C00065000 C 01/20/17 65.0 0.10 0.15
SRPT 170120C00070000 C 01/20/17 70.0 0.00 0.20
SRPT 170120C00075000 C 01/20/17 75.0 0.00 0.20
SRPT 170120C00080000 C 01/20/17 80.0 0.00 0.20
SRPT 170120C00085000 C 01/20/17 85.0 0.00 0.15
SRPT 170120C00090000 C 01/20/17 90.0 0.00 0.20
SRPT 170120P00001000 P 01/20/17 1.0 0.00 0.05
SRPT 170120P00002000 P 01/20/17 2.0 0.00 0.05
SRPT 170120P00003000 P 01/20/17 3.0 0.00 0.05
SRPT 170120P00004000 P 01/20/17 4.0 0.00 0.05
SRPT 170120P00005000 P 01/20/17 5.0 0.00 0.05
SRPT 170120P00006000 P 01/20/17 6.0 0.00 0.05
SRPT 170120P00007000 P 01/20/17 7.0 0.00 0.05
SRPT 170120P00008000 P 01/20/17 8.0 0.00 0.05
SRPT 170120P00009000 P 01/20/17 9.0 0.00 0.05
SRPT 170120P00010000 P 01/20/17 10.0 0.00 0.10
SRPT 170120P00011000 P 01/20/17 11.0 0.00 0.15
SRPT 170120P00012000 P 01/20/17 12.0 0.00 0.20
SRPT 170120P00013000 P 01/20/17 13.0 0.00 0.10
SRPT 170120P00014000 P 01/20/17 14.0 0.00 0.25
SRPT 170120P00015000 P 01/20/17 15.0 0.00 0.10
SRPT 170120P00016000 P 01/20/17 16.0 0.00 0.30
SRPT 170120P00017000 P 01/20/17 17.0 0.05 0.30
SRPT 170120P00018000 P 01/20/17 18.0 0.10 0.35
SRPT 170120P00019000 P 01/20/17 19.0 0.15 0.45
SRPT 170120P00020000 P 01/20/17 20.0 0.25 0.35
SRPT 170120P00021000 P 01/20/17 21.0 0.10 0.60
SRPT 170120P00022000 P 01/20/17 22.0 0.20 0.75
SRPT 170120P00023000 P 01/20/17 23.0 0.35 0.80
SRPT 170120P00024000 P 01/20/17 24.0 0.55 1.10
SRPT 170120P00025000 P 01/20/17 25.0 0.90 1.05
SRPT 170120P00026000 P 01/20/17 26.0 1.10 1.50
SRPT 170120P00027000 P 01/20/17 27.0 1.35 1.80
SRPT 170120P00028000 P 01/20/17 28.0 1.65 2.10
SRPT 170120P00029000 P 01/20/17 29.0 2.05 2.40
SRPT 170120P00030000 P 01/20/17 30.0 2.40 2.80
SRPT 170120P00031000 P 01/20/17 31.0 2.80 3.30
SRPT 170120P00032000 P 01/20/17 32.0 3.20 3.90
SRPT 170120P00033000 P 01/20/17 33.0 4.00 4.40
SRPT 170120P00034000 P 01/20/17 34.0 4.30 5.00
SRPT 170120P00035000 P 01/20/17 35.0 4.90 5.60
SRPT 170120P00036000 P 01/20/17 36.0 5.50 6.30
SRPT 170120P00037000 P 01/20/17 37.0 6.30 6.90
SRPT 170120P00038000 P 01/20/17 38.0 6.80 7.70
SRPT 170120P00039000 P 01/20/17 39.0 7.60 8.40
SRPT 170120P00040000 P 01/20/17 40.0 8.70 9.20
SRPT 170120P00041000 P 01/20/17 41.0 9.10 10.00
SRPT 170120P00042000 P 01/20/17 42.0 10.00 10.80
SRPT 170120P00043000 P 01/20/17 43.0 10.70 11.80
SRPT 170120P00044000 P 01/20/17 44.0 11.50 12.60
SRPT 170120P00045000 P 01/20/17 45.0 12.50 13.40
SRPT 170120P00046000 P 01/20/17 46.0 13.40 14.40
SRPT 170120P00047000 P 01/20/17 47.0 14.20 15.50
SRPT 170120P00048000 P 01/20/17 48.0 15.30 16.20
SRPT 170120P00049000 P 01/20/17 49.0 16.00 17.40
SRPT 170120P00050000 P 01/20/17 50.0 17.60 18.30
SRPT 170120P00055000 P 01/20/17 55.0 21.60 23.40
SRPT 170120P00060000 P 01/20/17 60.0 25.70 28.60
SRPT 170120P00065000 P 01/20/17 65.0 30.80 33.50
SRPT 170120P00070000 P 01/20/17 70.0 35.70 38.60
SRPT 170120P00075000 P 01/20/17 75.0 40.80 43.40
SRPT 170120P00080000 P 01/20/17 80.0 45.80 48.50
SRPT 170120P00085000 P 01/20/17 85.0 50.70 53.80
SRPT 170120P00090000 P 01/20/17 90.0 55.70 58.60
SRPT 170217C00001000 C 02/17/17 1.0 29.90 32.60
SRPT 170217C00002000 C 02/17/17 2.0 29.00 31.60
SRPT 170217C00003000 C 02/17/17 3.0 27.90 30.60
SRPT 170217C00004000 C 02/17/17 4.0 27.00 29.50
SRPT 170217C00005000 C 02/17/17 5.0 26.00 28.60
SRPT 170217C00006000 C 02/17/17 6.0 24.90 27.60
SRPT 170217C00007000 C 02/17/17 7.0 24.00 26.50
SRPT 170217C00008000 C 02/17/17 8.0 22.90 25.60
SRPT 170217C00009000 C 02/17/17 9.0 21.90 24.60
SRPT 170217C00010000 C 02/17/17 10.0 20.90 24.00
SRPT 170217C00011000 C 02/17/17 11.0 20.00 22.90
SRPT 170217C00012000 C 02/17/17 12.0 18.90 22.00
SRPT 170217C00013000 C 02/17/17 13.0 18.10 20.90
SRPT 170217C00014000 C 02/17/17 14.0 17.10 19.60
SRPT 170217C00015000 C 02/17/17 15.0 16.00 18.70
SRPT 170217C00016000 C 02/17/17 16.0 15.10 17.80
SRPT 170217C00017000 C 02/17/17 17.0 14.80 16.80
SRPT 170217C00018000 C 02/17/17 18.0 14.50 15.90
SRPT 170217C00019000 C 02/17/17 19.0 13.60 15.00
SRPT 170217C00020000 C 02/17/17 20.0 12.60 14.00
SRPT 170217C00021000 C 02/17/17 21.0 11.80 13.40
SRPT 170217C00022000 C 02/17/17 22.0 11.00 12.30
SRPT 170217C00023000 C 02/17/17 23.0 10.20 11.20
SRPT 170217C00024000 C 02/17/17 24.0 9.50 10.60
SRPT 170217C00025000 C 02/17/17 25.0 8.90 9.70
SRPT 170217C00026000 C 02/17/17 26.0 8.10 9.20
SRPT 170217C00027000 C 02/17/17 27.0 7.40 8.50
SRPT 170217C00028000 C 02/17/17 28.0 6.90 7.90
SRPT 170217C00029000 C 02/17/17 29.0 6.30 7.30
SRPT 170217C00030000 C 02/17/17 30.0 5.60 6.50
SRPT 170217C00031000 C 02/17/17 31.0 5.20 6.10
SRPT 170217C00032000 C 02/17/17 32.0 4.80 5.20
SRPT 170217C00033000 C 02/17/17 33.0 4.40 5.00
SRPT 170217C00034000 C 02/17/17 34.0 3.80 4.60
SRPT 170217C00035000 C 02/17/17 35.0 3.60 4.00
SRPT 170217C00036000 C 02/17/17 36.0 3.20 3.90
SRPT 170217C00037000 C 02/17/17 37.0 2.85 3.50
SRPT 170217C00038000 C 02/17/17 38.0 2.50 3.20
SRPT 170217C00039000 C 02/17/17 39.0 2.20 2.80
SRPT 170217C00040000 C 02/17/17 40.0 2.05 2.45
SRPT 170217C00041000 C 02/17/17 41.0 1.85 2.35
SRPT 170217C00042000 C 02/17/17 42.0 1.65 2.10
SRPT 170217C00043000 C 02/17/17 43.0 1.50 1.90
SRPT 170217C00044000 C 02/17/17 44.0 1.35 1.75
SRPT 170217C00045000 C 02/17/17 45.0 1.25 1.55
SRPT 170217C00046000 C 02/17/17 46.0 1.00 1.40
SRPT 170217C00047000 C 02/17/17 47.0 0.85 1.30
SRPT 170217C00048000 C 02/17/17 48.0 0.75 1.15
SRPT 170217C00049000 C 02/17/17 49.0 0.60 1.00
SRPT 170217C00050000 C 02/17/17 50.0 0.65 0.95
SRPT 170217C00055000 C 02/17/17 55.0 0.20 0.55
SRPT 170217C00060000 C 02/17/17 60.0 0.00 0.50
SRPT 170217C00065000 C 02/17/17 65.0 0.00 0.40
SRPT 170217C00070000 C 02/17/17 70.0 0.00 0.35
SRPT 170217C00075000 C 02/17/17 75.0 0.00 0.25
SRPT 170217C00080000 C 02/17/17 80.0 0.00 0.25
SRPT 170217C00085000 C 02/17/17 85.0 0.00 0.25
SRPT 170217C00090000 C 02/17/17 90.0 0.00 0.25
SRPT 170217P00001000 P 02/17/17 1.0 0.00 0.15
SRPT 170217P00002000 P 02/17/17 2.0 0.00 0.15
SRPT 170217P00003000 P 02/17/17 3.0 0.00 0.15
SRPT 170217P00004000 P 02/17/17 4.0 0.00 0.15
SRPT 170217P00005000 P 02/17/17 5.0 0.00 0.15
SRPT 170217P00006000 P 02/17/17 6.0 0.00 0.15
SRPT 170217P00007000 P 02/17/17 7.0 0.00 0.15
SRPT 170217P00008000 P 02/17/17 8.0 0.00 0.15
SRPT 170217P00009000 P 02/17/17 9.0 0.00 0.20
SRPT 170217P00010000 P 02/17/17 10.0 0.00 0.20
SRPT 170217P00011000 P 02/17/17 11.0 0.00 0.25
SRPT 170217P00012000 P 02/17/17 12.0 0.00 0.25
SRPT 170217P00013000 P 02/17/17 13.0 0.00 0.25
SRPT 170217P00014000 P 02/17/17 14.0 0.00 0.30
SRPT 170217P00015000 P 02/17/17 15.0 0.00 0.35
SRPT 170217P00016000 P 02/17/17 16.0 0.00 0.40
SRPT 170217P00017000 P 02/17/17 17.0 0.00 0.45
SRPT 170217P00018000 P 02/17/17 18.0 0.00 0.55
SRPT 170217P00019000 P 02/17/17 19.0 0.10 0.65
SRPT 170217P00020000 P 02/17/17 20.0 0.50 0.80
SRPT 170217P00021000 P 02/17/17 21.0 0.45 0.90
SRPT 170217P00022000 P 02/17/17 22.0 0.65 1.10
SRPT 170217P00023000 P 02/17/17 23.0 0.85 1.35
SRPT 170217P00024000 P 02/17/17 24.0 1.05 1.55
SRPT 170217P00025000 P 02/17/17 25.0 1.35 1.80
SRPT 170217P00026000 P 02/17/17 26.0 1.65 2.05
SRPT 170217P00027000 P 02/17/17 27.0 2.00 2.40
SRPT 170217P00028000 P 02/17/17 28.0 2.15 2.75
SRPT 170217P00029000 P 02/17/17 29.0 2.60 3.30
SRPT 170217P00030000 P 02/17/17 30.0 3.10 3.70
SRPT 170217P00031000 P 02/17/17 31.0 3.50 4.20
SRPT 170217P00032000 P 02/17/17 32.0 4.00 4.70
SRPT 170217P00033000 P 02/17/17 33.0 4.50 5.20
SRPT 170217P00034000 P 02/17/17 34.0 5.10 5.80
SRPT 170217P00035000 P 02/17/17 35.0 5.70 6.50
SRPT 170217P00036000 P 02/17/17 36.0 6.30 7.10
SRPT 170217P00037000 P 02/17/17 37.0 7.00 7.80
SRPT 170217P00038000 P 02/17/17 38.0 7.60 8.40
SRPT 170217P00039000 P 02/17/17 39.0 8.30 9.20
SRPT 170217P00040000 P 02/17/17 40.0 9.00 9.90
SRPT 170217P00041000 P 02/17/17 41.0 9.80 10.90
SRPT 170217P00042000 P 02/17/17 42.0 10.50 11.60
SRPT 170217P00043000 P 02/17/17 43.0 11.20 12.40
SRPT 170217P00044000 P 02/17/17 44.0 12.00 13.40
SRPT 170217P00045000 P 02/17/17 45.0 13.00 14.20
SRPT 170217P00046000 P 02/17/17 46.0 13.90 15.10
SRPT 170217P00047000 P 02/17/17 47.0 14.70 15.90
SRPT 170217P00048000 P 02/17/17 48.0 15.50 16.70
SRPT 170217P00049000 P 02/17/17 49.0 16.30 17.70
SRPT 170217P00050000 P 02/17/17 50.0 17.20 18.70
SRPT 170217P00055000 P 02/17/17 55.0 21.90 23.50
SRPT 170217P00060000 P 02/17/17 60.0 26.50 28.40
SRPT 170217P00065000 P 02/17/17 65.0 31.00 33.30
SRPT 170217P00070000 P 02/17/17 70.0 35.70 38.70
SRPT 170217P00075000 P 02/17/17 75.0 40.80 43.50
SRPT 170217P00080000 P 02/17/17 80.0 45.80 48.50
SRPT 170217P00085000 P 02/17/17 85.0 50.80 53.70
SRPT 170217P00090000 P 02/17/17 90.0 55.80 58.60
SRPT 170519C00005000 C 05/19/17 5.0 25.90 28.60
SRPT 170519C00006000 C 05/19/17 6.0 25.00 27.70
SRPT 170519C00007000 C 05/19/17 7.0 23.90 26.80
SRPT 170519C00008000 C 05/19/17 8.0 23.00 25.70
SRPT 170519C00009000 C 05/19/17 9.0 21.90 24.80
SRPT 170519C00010000 C 05/19/17 10.0 21.10 23.90
SRPT 170519C00011000 C 05/19/17 11.0 20.20 22.80
SRPT 170519C00012000 C 05/19/17 12.0 19.10 22.00
SRPT 170519C00013000 C 05/19/17 13.0 18.10 21.10
SRPT 170519C00014000 C 05/19/17 14.0 17.30 20.20
SRPT 170519C00015000 C 05/19/17 15.0 16.30 19.30
SRPT 170519C00016000 C 05/19/17 16.0 15.70 18.50
SRPT 170519C00017000 C 05/19/17 17.0 14.70 17.60
SRPT 170519C00018000 C 05/19/17 18.0 13.90 16.80
SRPT 170519C00019000 C 05/19/17 19.0 13.00 15.90
SRPT 170519C00020000 C 05/19/17 20.0 13.60 15.10
SRPT 170519C00021000 C 05/19/17 21.0 11.50 14.40
SRPT 170519C00022000 C 05/19/17 22.0 10.70 13.70
SRPT 170519C00023000 C 05/19/17 23.0 11.30 12.80
SRPT 170519C00024000 C 05/19/17 24.0 10.60 12.10
SRPT 170519C00025000 C 05/19/17 25.0 9.90 11.50
SRPT 170519C00026000 C 05/19/17 26.0 9.30 10.80
SRPT 170519C00027000 C 05/19/17 27.0 8.70 10.30
SRPT 170519C00028000 C 05/19/17 28.0 8.20 9.60
SRPT 170519C00029000 C 05/19/17 29.0 7.60 9.00
SRPT 170519C00030000 C 05/19/17 30.0 7.00 8.60
SRPT 170519C00031000 C 05/19/17 31.0 6.50 8.10
SRPT 170519C00032000 C 05/19/17 32.0 6.10 7.60
SRPT 170519C00033000 C 05/19/17 33.0 5.80 6.90
SRPT 170519C00034000 C 05/19/17 34.0 5.10 6.60
SRPT 170519C00035000 C 05/19/17 35.0 5.30 6.20
SRPT 170519C00036000 C 05/19/17 36.0 4.90 5.80
SRPT 170519C00037000 C 05/19/17 37.0 4.60 5.40
SRPT 170519C00038000 C 05/19/17 38.0 3.80 5.10
SRPT 170519C00039000 C 05/19/17 39.0 3.60 4.80
SRPT 170519C00040000 C 05/19/17 40.0 3.80 4.40
SRPT 170519C00041000 C 05/19/17 41.0 3.20 4.30
SRPT 170519C00042000 C 05/19/17 42.0 2.90 4.10
SRPT 170519C00043000 C 05/19/17 43.0 2.60 3.90
SRPT 170519C00044000 C 05/19/17 44.0 2.30 3.40
SRPT 170519C00045000 C 05/19/17 45.0 2.75 3.20
SRPT 170519C00046000 C 05/19/17 46.0 1.95 2.95
SRPT 170519C00047000 C 05/19/17 47.0 1.75 2.80
SRPT 170519C00048000 C 05/19/17 48.0 1.70 2.60
SRPT 170519C00049000 C 05/19/17 49.0 1.60 2.45
SRPT 170519C00050000 C 05/19/17 50.0 1.50 2.30
SRPT 170519C00055000 C 05/19/17 55.0 1.30 1.65
SRPT 170519C00060000 C 05/19/17 60.0 0.80 1.15
SRPT 170519C00065000 C 05/19/17 65.0 0.15 0.95
SRPT 170519C00070000 C 05/19/17 70.0 0.05 0.60
SRPT 170519C00075000 C 05/19/17 75.0 0.00 0.60
SRPT 170519C00080000 C 05/19/17 80.0 0.00 0.50
SRPT 170519C00085000 C 05/19/17 85.0 0.00 0.40
SRPT 170519C00090000 C 05/19/17 90.0 0.00 0.45
SRPT 170519P00005000 P 05/19/17 5.0 0.00 0.15
SRPT 170519P00006000 P 05/19/17 6.0 0.00 0.20
SRPT 170519P00007000 P 05/19/17 7.0 0.00 0.30
SRPT 170519P00008000 P 05/19/17 8.0 0.00 0.35
SRPT 170519P00009000 P 05/19/17 9.0 0.00 0.35
SRPT 170519P00010000 P 05/19/17 10.0 0.00 0.40
SRPT 170519P00011000 P 05/19/17 11.0 0.00 0.45
SRPT 170519P00012000 P 05/19/17 12.0 0.10 0.65
SRPT 170519P00013000 P 05/19/17 13.0 0.05 0.60
SRPT 170519P00014000 P 05/19/17 14.0 0.10 0.65
SRPT 170519P00015000 P 05/19/17 15.0 0.00 0.80
SRPT 170519P00016000 P 05/19/17 16.0 0.10 0.95
SRPT 170519P00017000 P 05/19/17 17.0 0.25 1.10
SRPT 170519P00018000 P 05/19/17 18.0 0.30 1.25
SRPT 170519P00019000 P 05/19/17 19.0 0.40 1.35
SRPT 170519P00020000 P 05/19/17 20.0 1.00 1.65
SRPT 170519P00021000 P 05/19/17 21.0 1.15 1.95
SRPT 170519P00022000 P 05/19/17 22.0 1.10 2.20
SRPT 170519P00023000 P 05/19/17 23.0 1.75 2.50
SRPT 170519P00024000 P 05/19/17 24.0 1.65 2.85
SRPT 170519P00025000 P 05/19/17 25.0 2.50 3.30
SRPT 170519P00026000 P 05/19/17 26.0 2.50 3.70
SRPT 170519P00027000 P 05/19/17 27.0 2.85 4.10
SRPT 170519P00028000 P 05/19/17 28.0 3.60 4.50
SRPT 170519P00029000 P 05/19/17 29.0 3.70 5.20
SRPT 170519P00030000 P 05/19/17 30.0 4.30 5.50
SRPT 170519P00031000 P 05/19/17 31.0 4.90 6.00
SRPT 170519P00032000 P 05/19/17 32.0 5.40 6.60
SRPT 170519P00033000 P 05/19/17 33.0 6.00 6.80
SRPT 170519P00034000 P 05/19/17 34.0 6.50 7.80
SRPT 170519P00035000 P 05/19/17 35.0 7.00 8.40
SRPT 170519P00036000 P 05/19/17 36.0 7.70 9.10
SRPT 170519P00037000 P 05/19/17 37.0 8.10 9.70
SRPT 170519P00038000 P 05/19/17 38.0 8.80 10.40
SRPT 170519P00039000 P 05/19/17 39.0 9.50 11.10
SRPT 170519P00040000 P 05/19/17 40.0 10.30 11.80
SRPT 170519P00041000 P 05/19/17 41.0 11.20 12.60
SRPT 170519P00042000 P 05/19/17 42.0 11.70 13.40
SRPT 170519P00043000 P 05/19/17 43.0 12.50 14.20
SRPT 170519P00044000 P 05/19/17 44.0 13.10 14.90
SRPT 170519P00045000 P 05/19/17 45.0 14.10 15.70
SRPT 170519P00046000 P 05/19/17 46.0 14.90 16.60
SRPT 170519P00047000 P 05/19/17 47.0 15.70 17.30
SRPT 170519P00048000 P 05/19/17 48.0 16.40 18.30
SRPT 170519P00049000 P 05/19/17 49.0 17.40 19.00
SRPT 170519P00050000 P 05/19/17 50.0 18.40 19.60
SRPT 170519P00055000 P 05/19/17 55.0 22.80 24.00
SRPT 170519P00060000 P 05/19/17 60.0 27.40 29.10
SRPT 170519P00065000 P 05/19/17 65.0 31.50 33.80
SRPT 170519P00070000 P 05/19/17 70.0 36.50 38.80
SRPT 170519P00075000 P 05/19/17 75.0 41.30 43.60
SRPT 170519P00080000 P 05/19/17 80.0 45.90 48.70
SRPT 170519P00085000 P 05/19/17 85.0 50.90 54.00
SRPT 170519P00090000 P 05/19/17 90.0 56.10 59.00
SRPT 180119C00003000 C 01/19/18 3.0 27.90 30.90
SRPT 180119C00005000 C 01/19/18 5.0 25.90 28.80
SRPT 180119C00008000 C 01/19/18 8.0 23.20 26.00
SRPT 180119C00010000 C 01/19/18 10.0 21.50 24.20
SRPT 180119C00013000 C 01/19/18 13.0 19.10 21.80
SRPT 180119C00015000 C 01/19/18 15.0 17.30 20.30
SRPT 180119C00018000 C 01/19/18 18.0 15.20 18.00
SRPT 180119C00020000 C 01/19/18 20.0 15.40 16.60
SRPT 180119C00023000 C 01/19/18 23.0 13.40 14.80
SRPT 180119C00025000 C 01/19/18 25.0 12.20 13.60
SRPT 180119C00028000 C 01/19/18 28.0 10.70 12.20
SRPT 180119C00030000 C 01/19/18 30.0 10.00 11.30
SRPT 180119C00033000 C 01/19/18 33.0 8.40 9.80
SRPT 180119C00035000 C 01/19/18 35.0 7.60 9.00
SRPT 180119C00037000 C 01/19/18 37.0 6.80 8.50
SRPT 180119C00040000 C 01/19/18 40.0 5.70 7.50
SRPT 180119C00042000 C 01/19/18 42.0 5.10 7.00
SRPT 180119C00045000 C 01/19/18 45.0 4.70 6.10
SRPT 180119C00047000 C 01/19/18 47.0 4.80 5.60
SRPT 180119C00050000 C 01/19/18 50.0 4.00 5.00
SRPT 180119C00055000 C 01/19/18 55.0 3.40 3.80
SRPT 180119C00060000 C 01/19/18 60.0 2.70 3.30
SRPT 180119C00065000 C 01/19/18 65.0 1.40 2.95
SRPT 180119C00070000 C 01/19/18 70.0 1.70 2.10
SRPT 180119C00075000 C 01/19/18 75.0 1.55 1.75
SRPT 180119C00080000 C 01/19/18 80.0 0.10 1.70
SRPT 180119C00085000 C 01/19/18 85.0 0.05 1.45
SRPT 180119C00090000 C 01/19/18 90.0 0.10 1.20
SRPT 180119P00003000 P 01/19/18 3.0 0.00 0.30
SRPT 180119P00005000 P 01/19/18 5.0 0.00 0.40
SRPT 180119P00008000 P 01/19/18 8.0 0.10 0.75
SRPT 180119P00010000 P 01/19/18 10.0 0.25 0.80
SRPT 180119P00013000 P 01/19/18 13.0 0.45 1.20
SRPT 180119P00015000 P 01/19/18 15.0 1.50 1.60
SRPT 180119P00018000 P 01/19/18 18.0 1.55 2.55
SRPT 180119P00020000 P 01/19/18 20.0 2.15 3.20
SRPT 180119P00023000 P 01/19/18 23.0 4.00 4.50
SRPT 180119P00025000 P 01/19/18 25.0 4.20 5.30
SRPT 180119P00028000 P 01/19/18 28.0 5.70 6.90
SRPT 180119P00030000 P 01/19/18 30.0 7.30 7.80
SRPT 180119P00033000 P 01/19/18 33.0 8.40 9.80
SRPT 180119P00035000 P 01/19/18 35.0 10.40 10.70
SRPT 180119P00037000 P 01/19/18 37.0 10.80 12.40
SRPT 180119P00040000 P 01/19/18 40.0 12.70 14.00
SRPT 180119P00042000 P 01/19/18 42.0 14.20 16.00
SRPT 180119P00045000 P 01/19/18 45.0 16.20 18.20
SRPT 180119P00047000 P 01/19/18 47.0 17.60 20.10
SRPT 180119P00050000 P 01/19/18 50.0 20.10 22.30
SRPT 180119P00055000 P 01/19/18 55.0 24.20 26.40
SRPT 180119P00060000 P 01/19/18 60.0 28.60 31.00
SRPT 180119P00065000 P 01/19/18 65.0 33.10 35.30
SRPT 180119P00070000 P 01/19/18 70.0 37.70 39.80
SRPT 180119P00075000 P 01/19/18 75.0 42.50 44.40
SRPT 180119P00080000 P 01/19/18 80.0 46.70 49.40
SRPT 180119P00085000 P 01/19/18 85.0 51.30 54.20
SRPT 180119P00090000 P 01/19/18 90.0 56.30 59.00
SRPT 190118C00010000 C 01/18/19 10.0 22.60 25.20
SRPT 190118C00015000 C 01/18/19 15.0 19.10 22.20
SRPT 190118C00020000 C 01/18/19 20.0 16.70 19.00
SRPT 190118C00023000 C 01/18/19 23.0 14.60 17.30
SRPT 190118C00025000 C 01/18/19 25.0 13.70 17.00
SRPT 190118C00030000 C 01/18/19 30.0 11.50 14.20
SRPT 190118C00035000 C 01/18/19 35.0 9.70 12.30
SRPT 190118C00040000 C 01/18/19 40.0 7.90 10.70
SRPT 190118C00045000 C 01/18/19 45.0 6.50 9.00
SRPT 190118C00050000 C 01/18/19 50.0 5.30 8.30
SRPT 190118C00055000 C 01/18/19 55.0 4.50 7.20
SRPT 190118C00060000 C 01/18/19 60.0 4.90 6.40
SRPT 190118C00065000 C 01/18/19 65.0 3.50 5.50
SRPT 190118C00070000 C 01/18/19 70.0 3.50 5.00
SRPT 190118C00075000 C 01/18/19 75.0 1.55 4.40
SRPT 190118C00080000 C 01/18/19 80.0 0.95 3.30
SRPT 190118C00085000 C 01/18/19 85.0 1.95 3.50
SRPT 190118C00090000 C 01/18/19 90.0 2.00 2.50
SRPT 190118C00095000 C 01/18/19 95.0 1.30 2.70
SRPT 190118C00100000 C 01/18/19 100.0 0.10 2.40
SRPT 190118P00010000 P 01/18/19 10.0 0.50 2.10
SRPT 190118P00015000 P 01/18/19 15.0 0.95 3.20
SRPT 190118P00020000 P 01/18/19 20.0 3.80 5.10
SRPT 190118P00023000 P 01/18/19 23.0 4.10 6.60
SRPT 190118P00025000 P 01/18/19 25.0 5.30 7.20
SRPT 190118P00030000 P 01/18/19 30.0 8.20 10.40
SRPT 190118P00035000 P 01/18/19 35.0 12.10 13.50
SRPT 190118P00040000 P 01/18/19 40.0 14.70 17.00
SRPT 190118P00045000 P 01/18/19 45.0 18.30 20.60
SRPT 190118P00050000 P 01/18/19 50.0 22.20 24.40
SRPT 190118P00055000 P 01/18/19 55.0 26.20 28.40
SRPT 190118P00060000 P 01/18/19 60.0 30.40 32.60
SRPT 190118P00065000 P 01/18/19 65.0 34.50 36.80
SRPT 190118P00070000 P 01/18/19 70.0 39.00 41.20
SRPT 190118P00075000 P 01/18/19 75.0 43.50 46.40
SRPT 190118P00080000 P 01/18/19 80.0 48.00 50.80
SRPT 190118P00085000 P 01/18/19 85.0 52.50 55.30
SRPT 190118P00090000 P 01/18/19 90.0 56.90 60.00
SRPT 190118P00095000 P 01/18/19 95.0 61.90 64.80
SRPT 190118P00100000 P 01/18/19 100.0 66.30 69.50

OPRA data is delayed 15 minutes.