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 (2017-03-10)Premium Content

Sarepta Therapeutics Inc New (SRPT)
As of Mar 23 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRPT 170324C00020000 C 03/24/17 20.0 9.05 10.90
SRPT 170324C00022500 C 03/24/17 22.5 6.35 9.30
SRPT 170324C00023000 C 03/24/17 23.0 5.90 7.80
SRPT 170324C00023500 C 03/24/17 23.5 5.35 7.35
SRPT 170324C00024000 C 03/24/17 24.0 4.95 6.90
SRPT 170324C00024500 C 03/24/17 24.5 4.60 6.30
SRPT 170324C00025000 C 03/24/17 25.0 4.05 5.85
SRPT 170324C00025500 C 03/24/17 25.5 3.55 5.30
SRPT 170324C00026000 C 03/24/17 26.0 3.05 4.80
SRPT 170324C00026500 C 03/24/17 26.5 2.67 4.25
SRPT 170324C00027000 C 03/24/17 27.0 1.94 3.90
SRPT 170324C00027500 C 03/24/17 27.5 1.86 3.20
SRPT 170324C00028000 C 03/24/17 28.0 1.19 3.00
SRPT 170324C00028500 C 03/24/17 28.5 0.91 2.24
SRPT 170324C00029000 C 03/24/17 29.0 0.37 2.00
SRPT 170324C00029500 C 03/24/17 29.5 0.22 1.35
SRPT 170324C00030000 C 03/24/17 30.0 0.10 0.40
SRPT 170324C00030500 C 03/24/17 30.5 0.00 0.35
SRPT 170324C00031000 C 03/24/17 31.0 0.00 0.31
SRPT 170324C00031500 C 03/24/17 31.5 0.00 0.21
SRPT 170324C00032000 C 03/24/17 32.0 0.01 0.10
SRPT 170324C00032500 C 03/24/17 32.5 0.01 0.22
SRPT 170324C00033000 C 03/24/17 33.0 0.00 0.21
SRPT 170324C00033500 C 03/24/17 33.5 0.00 0.24
SRPT 170324C00034000 C 03/24/17 34.0 0.00 0.14
SRPT 170324C00034500 C 03/24/17 34.5 0.00 0.19
SRPT 170324C00035000 C 03/24/17 35.0 0.00 0.05
SRPT 170324C00035500 C 03/24/17 35.5 0.00 0.19
SRPT 170324C00036000 C 03/24/17 36.0 0.00 0.18
SRPT 170324C00036500 C 03/24/17 36.5 0.00 0.19
SRPT 170324C00037000 C 03/24/17 37.0 0.00 0.19
SRPT 170324C00037500 C 03/24/17 37.5 0.00 0.14
SRPT 170324C00038000 C 03/24/17 38.0 0.00 0.12
SRPT 170324C00038500 C 03/24/17 38.5 0.00 0.12
SRPT 170324C00039000 C 03/24/17 39.0 0.00 0.12
SRPT 170324C00039500 C 03/24/17 39.5 0.00 0.12
SRPT 170324C00040000 C 03/24/17 40.0 0.00 0.12
SRPT 170324C00041000 C 03/24/17 41.0 0.00 0.11
SRPT 170324C00045000 C 03/24/17 45.0 0.00 0.12
SRPT 170324P00020000 P 03/24/17 20.0 0.00 0.12
SRPT 170324P00022500 P 03/24/17 22.5 0.00 0.12
SRPT 170324P00023000 P 03/24/17 23.0 0.00 0.12
SRPT 170324P00023500 P 03/24/17 23.5 0.00 0.10
SRPT 170324P00024000 P 03/24/17 24.0 0.00 0.17
SRPT 170324P00024500 P 03/24/17 24.5 0.00 0.17
SRPT 170324P00025000 P 03/24/17 25.0 0.00 0.17
SRPT 170324P00025500 P 03/24/17 25.5 0.00 0.17
SRPT 170324P00026000 P 03/24/17 26.0 0.00 0.17
SRPT 170324P00026500 P 03/24/17 26.5 0.00 0.17
SRPT 170324P00027000 P 03/24/17 27.0 0.00 0.18
SRPT 170324P00027500 P 03/24/17 27.5 0.00 0.19
SRPT 170324P00028000 P 03/24/17 28.0 0.00 0.15
SRPT 170324P00028500 P 03/24/17 28.5 0.01 0.38
SRPT 170324P00029000 P 03/24/17 29.0 0.01 0.20
SRPT 170324P00029500 P 03/24/17 29.5 0.02 0.40
SRPT 170324P00030000 P 03/24/17 30.0 0.11 0.70
SRPT 170324P00030500 P 03/24/17 30.5 0.27 1.45
SRPT 170324P00031000 P 03/24/17 31.0 0.57 1.95
SRPT 170324P00031500 P 03/24/17 31.5 0.93 2.43
SRPT 170324P00032000 P 03/24/17 32.0 1.23 2.88
SRPT 170324P00032500 P 03/24/17 32.5 1.52 3.35
SRPT 170324P00033000 P 03/24/17 33.0 2.33 3.85
SRPT 170324P00033500 P 03/24/17 33.5 2.64 4.40
SRPT 170324P00034000 P 03/24/17 34.0 3.30 4.85
SRPT 170324P00034500 P 03/24/17 34.5 3.75 5.40
SRPT 170324P00035000 P 03/24/17 35.0 4.30 5.90
SRPT 170324P00035500 P 03/24/17 35.5 4.90 6.40
SRPT 170324P00036000 P 03/24/17 36.0 5.05 6.85
SRPT 170324P00036500 P 03/24/17 36.5 5.50 7.45
SRPT 170324P00037000 P 03/24/17 37.0 6.00 7.90
SRPT 170324P00037500 P 03/24/17 37.5 6.50 8.45
SRPT 170324P00038000 P 03/24/17 38.0 7.00 8.95
SRPT 170324P00038500 P 03/24/17 38.5 7.50 9.45
SRPT 170324P00039000 P 03/24/17 39.0 8.00 9.95
SRPT 170324P00039500 P 03/24/17 39.5 8.50 10.45
SRPT 170324P00040000 P 03/24/17 40.0 8.55 11.40
SRPT 170324P00041000 P 03/24/17 41.0 9.80 11.95
SRPT 170324P00045000 P 03/24/17 45.0 13.70 16.25
SRPT 170331C00020000 C 03/31/17 20.0 8.80 11.00
SRPT 170331C00022000 C 03/31/17 22.0 6.80 9.15
SRPT 170331C00022500 C 03/31/17 22.5 6.30 8.55
SRPT 170331C00023000 C 03/31/17 23.0 5.80 8.25
SRPT 170331C00023500 C 03/31/17 23.5 5.30 7.70
SRPT 170331C00024000 C 03/31/17 24.0 5.05 7.20
SRPT 170331C00024500 C 03/31/17 24.5 4.60 7.55
SRPT 170331C00025000 C 03/31/17 25.0 4.10 6.05
SRPT 170331C00025500 C 03/31/17 25.5 3.60 5.60
SRPT 170331C00026000 C 03/31/17 26.0 3.10 5.15
SRPT 170331C00026500 C 03/31/17 26.5 2.80 4.45
SRPT 170331C00027000 C 03/31/17 27.0 2.41 4.00
SRPT 170331C00027500 C 03/31/17 27.5 1.96 3.65
SRPT 170331C00028000 C 03/31/17 28.0 1.55 3.25
SRPT 170331C00028500 C 03/31/17 28.5 1.20 2.72
SRPT 170331C00029000 C 03/31/17 29.0 0.96 2.39
SRPT 170331C00029500 C 03/31/17 29.5 0.67 1.94
SRPT 170331C00030000 C 03/31/17 30.0 0.60 0.98
SRPT 170331C00030500 C 03/31/17 30.5 0.32 1.15
SRPT 170331C00031000 C 03/31/17 31.0 0.36 0.65
SRPT 170331C00031500 C 03/31/17 31.5 0.15 0.60
SRPT 170331C00032000 C 03/31/17 32.0 0.15 0.50
SRPT 170331C00032500 C 03/31/17 32.5 0.04 0.50
SRPT 170331C00033000 C 03/31/17 33.0 0.05 0.40
SRPT 170331C00033500 C 03/31/17 33.5 0.00 0.30
SRPT 170331C00034000 C 03/31/17 34.0 0.00 0.42
SRPT 170331C00034500 C 03/31/17 34.5 0.00 0.63
SRPT 170331C00035000 C 03/31/17 35.0 0.00 0.45
SRPT 170331C00035500 C 03/31/17 35.5 0.00 0.46
SRPT 170331C00036000 C 03/31/17 36.0 0.00 0.48
SRPT 170331C00036500 C 03/31/17 36.5 0.00 0.62
SRPT 170331C00037000 C 03/31/17 37.0 0.00 0.47
SRPT 170331C00037500 C 03/31/17 37.5 0.00 0.47
SRPT 170331C00038000 C 03/31/17 38.0 0.00 0.51
SRPT 170331C00038500 C 03/31/17 38.5 0.00 0.47
SRPT 170331C00039000 C 03/31/17 39.0 0.00 0.47
SRPT 170331C00039500 C 03/31/17 39.5 0.00 0.48
SRPT 170331C00040000 C 03/31/17 40.0 0.00 0.28
SRPT 170331C00040500 C 03/31/17 40.5 0.00 0.47
SRPT 170331C00041000 C 03/31/17 41.0 0.00 0.48
SRPT 170331P00020000 P 03/31/17 20.0 0.00 0.85
SRPT 170331P00022000 P 03/31/17 22.0 0.00 0.63
SRPT 170331P00022500 P 03/31/17 22.5 0.00 0.10
SRPT 170331P00023000 P 03/31/17 23.0 0.00 0.49
SRPT 170331P00023500 P 03/31/17 23.5 0.00 0.47
SRPT 170331P00024000 P 03/31/17 24.0 0.00 0.47
SRPT 170331P00024500 P 03/31/17 24.5 0.00 0.48
SRPT 170331P00025000 P 03/31/17 25.0 0.00 0.48
SRPT 170331P00025500 P 03/31/17 25.5 0.00 0.25
SRPT 170331P00026000 P 03/31/17 26.0 0.00 0.48
SRPT 170331P00026500 P 03/31/17 26.5 0.00 0.66
SRPT 170331P00027000 P 03/31/17 27.0 0.00 0.64
SRPT 170331P00027500 P 03/31/17 27.5 0.00 0.59
SRPT 170331P00028000 P 03/31/17 28.0 0.07 0.54
SRPT 170331P00028500 P 03/31/17 28.5 0.10 0.89
SRPT 170331P00029000 P 03/31/17 29.0 0.07 0.99
SRPT 170331P00029500 P 03/31/17 29.5 0.40 1.52
SRPT 170331P00030000 P 03/31/17 30.0 0.95 1.61
SRPT 170331P00030500 P 03/31/17 30.5 0.77 1.86
SRPT 170331P00031000 P 03/31/17 31.0 1.15 2.24
SRPT 170331P00031500 P 03/31/17 31.5 1.46 2.63
SRPT 170331P00032000 P 03/31/17 32.0 1.69 3.15
SRPT 170331P00032500 P 03/31/17 32.5 2.09 3.55
SRPT 170331P00033000 P 03/31/17 33.0 2.32 4.05
SRPT 170331P00033500 P 03/31/17 33.5 2.85 4.50
SRPT 170331P00034000 P 03/31/17 34.0 3.00 5.10
SRPT 170331P00034500 P 03/31/17 34.5 3.60 5.55
SRPT 170331P00035000 P 03/31/17 35.0 3.95 6.15
SRPT 170331P00035500 P 03/31/17 35.5 4.65 6.40
SRPT 170331P00036000 P 03/31/17 36.0 5.05 7.00
SRPT 170331P00036500 P 03/31/17 36.5 5.50 7.45
SRPT 170331P00037000 P 03/31/17 37.0 6.00 8.15
SRPT 170331P00037500 P 03/31/17 37.5 6.50 8.40
SRPT 170331P00038000 P 03/31/17 38.0 7.00 8.95
SRPT 170331P00038500 P 03/31/17 38.5 7.25 9.65
SRPT 170331P00039000 P 03/31/17 39.0 7.75 10.15
SRPT 170331P00039500 P 03/31/17 39.5 8.50 10.55
SRPT 170331P00040000 P 03/31/17 40.0 9.00 10.95
SRPT 170331P00040500 P 03/31/17 40.5 9.55 11.95
SRPT 170331P00041000 P 03/31/17 41.0 9.85 12.25
SRPT 170407C00020000 C 04/07/17 20.0 8.80 11.10
SRPT 170407C00022000 C 04/07/17 22.0 6.80 8.90
SRPT 170407C00023000 C 04/07/17 23.0 5.85 8.00
SRPT 170407C00023500 C 04/07/17 23.5 5.40 7.45
SRPT 170407C00024000 C 04/07/17 24.0 5.10 7.10
SRPT 170407C00024500 C 04/07/17 24.5 4.05 6.85
SRPT 170407C00025000 C 04/07/17 25.0 4.30 7.15
SRPT 170407C00025500 C 04/07/17 25.5 3.80 5.85
SRPT 170407C00026000 C 04/07/17 26.0 3.45 6.20
SRPT 170407C00026500 C 04/07/17 26.5 2.96 4.70
SRPT 170407C00027000 C 04/07/17 27.0 1.51 5.10
SRPT 170407C00027500 C 04/07/17 27.5 2.17 3.75
SRPT 170407C00028000 C 04/07/17 28.0 0.72 3.50
SRPT 170407C00028500 C 04/07/17 28.5 1.73 2.99
SRPT 170407C00029000 C 04/07/17 29.0 0.82 2.62
SRPT 170407C00029500 C 04/07/17 29.5 1.01 2.32
SRPT 170407C00030000 C 04/07/17 30.0 0.90 1.50
SRPT 170407C00030500 C 04/07/17 30.5 0.72 2.28
SRPT 170407C00031000 C 04/07/17 31.0 0.66 1.14
SRPT 170407C00031500 C 04/07/17 31.5 0.07 1.84
SRPT 170407C00032000 C 04/07/17 32.0 0.08 0.99
SRPT 170407C00032500 C 04/07/17 32.5 0.09 1.70
SRPT 170407C00033000 C 04/07/17 33.0 0.06 1.49
SRPT 170407C00033500 C 04/07/17 33.5 0.05 2.05
SRPT 170407C00034000 C 04/07/17 34.0 0.00 1.40
SRPT 170407C00034500 C 04/07/17 34.5 0.01 1.13
SRPT 170407C00035000 C 04/07/17 35.0 0.05 0.56
SRPT 170407C00035500 C 04/07/17 35.5 0.00 0.48
SRPT 170407C00036000 C 04/07/17 36.0 0.00 0.48
SRPT 170407C00036500 C 04/07/17 36.5 0.00 0.48
SRPT 170407C00037000 C 04/07/17 37.0 0.00 0.49
SRPT 170407C00037500 C 04/07/17 37.5 0.00 0.49
SRPT 170407C00038000 C 04/07/17 38.0 0.00 0.49
SRPT 170407C00038500 C 04/07/17 38.5 0.00 0.47
SRPT 170407C00039000 C 04/07/17 39.0 0.00 0.48
SRPT 170407C00039500 C 04/07/17 39.5 0.00 0.50
SRPT 170407C00040000 C 04/07/17 40.0 0.00 0.27
SRPT 170407C00041000 C 04/07/17 41.0 0.00 0.47
SRPT 170407C00045000 C 04/07/17 45.0 0.00 1.16
SRPT 170407P00020000 P 04/07/17 20.0 0.00 0.47
SRPT 170407P00022000 P 04/07/17 22.0 0.00 0.49
SRPT 170407P00023000 P 04/07/17 23.0 0.00 0.48
SRPT 170407P00023500 P 04/07/17 23.5 0.00 0.49
SRPT 170407P00024000 P 04/07/17 24.0 0.00 0.49
SRPT 170407P00024500 P 04/07/17 24.5 0.00 0.48
SRPT 170407P00025000 P 04/07/17 25.0 0.00 0.47
SRPT 170407P00025500 P 04/07/17 25.5 0.00 0.47
SRPT 170407P00026000 P 04/07/17 26.0 0.00 0.58
SRPT 170407P00026500 P 04/07/17 26.5 0.00 1.72
SRPT 170407P00027000 P 04/07/17 27.0 0.05 1.26
SRPT 170407P00027500 P 04/07/17 27.5 0.06 1.07
SRPT 170407P00028000 P 04/07/17 28.0 0.07 1.16
SRPT 170407P00028500 P 04/07/17 28.5 0.07 1.75
SRPT 170407P00029000 P 04/07/17 29.0 0.08 1.85
SRPT 170407P00029500 P 04/07/17 29.5 0.07 1.63
SRPT 170407P00030000 P 04/07/17 30.0 1.00 2.07
SRPT 170407P00030500 P 04/07/17 30.5 1.28 2.33
SRPT 170407P00031000 P 04/07/17 31.0 1.30 2.65
SRPT 170407P00031500 P 04/07/17 31.5 1.68 3.50
SRPT 170407P00032000 P 04/07/17 32.0 1.94 3.45
SRPT 170407P00032500 P 04/07/17 32.5 1.06 4.60
SRPT 170407P00033000 P 04/07/17 33.0 2.58 4.30
SRPT 170407P00033500 P 04/07/17 33.5 3.00 4.75
SRPT 170407P00034000 P 04/07/17 34.0 3.50 5.10
SRPT 170407P00034500 P 04/07/17 34.5 3.60 5.90
SRPT 170407P00035000 P 04/07/17 35.0 4.10 6.30
SRPT 170407P00035500 P 04/07/17 35.5 4.50 6.85
SRPT 170407P00036000 P 04/07/17 36.0 4.75 7.25
SRPT 170407P00036500 P 04/07/17 36.5 5.35 7.80
SRPT 170407P00037000 P 04/07/17 37.0 5.90 7.95
SRPT 170407P00037500 P 04/07/17 37.5 6.40 8.50
SRPT 170407P00038000 P 04/07/17 38.0 6.85 9.20
SRPT 170407P00038500 P 04/07/17 38.5 6.95 9.70
SRPT 170407P00039000 P 04/07/17 39.0 7.80 10.20
SRPT 170407P00039500 P 04/07/17 39.5 8.30 10.65
SRPT 170407P00040000 P 04/07/17 40.0 8.90 11.10
SRPT 170407P00041000 P 04/07/17 41.0 9.65 12.40
SRPT 170407P00045000 P 04/07/17 45.0 13.75 16.25
SRPT 170413C00020000 C 04/13/17 20.0 8.80 11.30
SRPT 170413C00022500 C 04/13/17 22.5 5.60 9.55
SRPT 170413C00023500 C 04/13/17 23.5 5.45 8.05
SRPT 170413C00024000 C 04/13/17 24.0 5.20 7.15
SRPT 170413C00024500 C 04/13/17 24.5 4.80 7.80
SRPT 170413C00025000 C 04/13/17 25.0 4.25 6.10
SRPT 170413C00025500 C 04/13/17 25.5 4.00 5.75
SRPT 170413C00026000 C 04/13/17 26.0 3.50 5.40
SRPT 170413C00026500 C 04/13/17 26.5 3.10 5.00
SRPT 170413C00027000 C 04/13/17 27.0 2.87 4.45
SRPT 170413C00027500 C 04/13/17 27.5 2.43 4.05
SRPT 170413C00028000 C 04/13/17 28.0 1.80 3.95
SRPT 170413C00028500 C 04/13/17 28.5 1.70 3.50
SRPT 170413C00029000 C 04/13/17 29.0 1.59 2.86
SRPT 170413C00029500 C 04/13/17 29.5 1.42 2.55
SRPT 170413C00030000 C 04/13/17 30.0 1.30 2.25
SRPT 170413C00030500 C 04/13/17 30.5 0.86 1.97
SRPT 170413C00031000 C 04/13/17 31.0 0.72 1.50
SRPT 170413C00031500 C 04/13/17 31.5 0.22 1.99
SRPT 170413C00032000 C 04/13/17 32.0 0.61 1.39
SRPT 170413C00032500 C 04/13/17 32.5 0.14 1.80
SRPT 170413C00033000 C 04/13/17 33.0 0.07 1.07
SRPT 170413C00033500 C 04/13/17 33.5 0.17 1.03
SRPT 170413C00034000 C 04/13/17 34.0 0.05 1.05
SRPT 170413C00034500 C 04/13/17 34.5 0.06 0.55
SRPT 170413C00035000 C 04/13/17 35.0 0.00 0.57
SRPT 170413C00035500 C 04/13/17 35.5 0.01 0.83
SRPT 170413C00036000 C 04/13/17 36.0 0.00 0.53
SRPT 170413C00036500 C 04/13/17 36.5 0.00 0.68
SRPT 170413C00037000 C 04/13/17 37.0 0.00 0.69
SRPT 170413C00037500 C 04/13/17 37.5 0.00 0.78
SRPT 170413C00038000 C 04/13/17 38.0 0.00 0.70
SRPT 170413C00038500 C 04/13/17 38.5 0.00 0.47
SRPT 170413C00039000 C 04/13/17 39.0 0.00 0.48
SRPT 170413C00039500 C 04/13/17 39.5 0.00 0.48
SRPT 170413C00040000 C 04/13/17 40.0 0.00 0.27
SRPT 170413C00040500 C 04/13/17 40.5 0.00 0.48
SRPT 170413C00041000 C 04/13/17 41.0 0.00 0.58
SRPT 170413C00041500 C 04/13/17 41.5 0.00 0.49
SRPT 170413C00042000 C 04/13/17 42.0 0.00 0.49
SRPT 170413C00042500 C 04/13/17 42.5 0.00 0.59
SRPT 170413C00043000 C 04/13/17 43.0 0.00 0.47
SRPT 170413C00043500 C 04/13/17 43.5 0.00 0.49
SRPT 170413C00045000 C 04/13/17 45.0 0.00 1.40
SRPT 170413P00020000 P 04/13/17 20.0 0.00 0.49
SRPT 170413P00022500 P 04/13/17 22.5 0.00 0.48
SRPT 170413P00023500 P 04/13/17 23.5 0.00 0.20
SRPT 170413P00024000 P 04/13/17 24.0 0.00 0.49
SRPT 170413P00024500 P 04/13/17 24.5 0.00 0.48
SRPT 170413P00025000 P 04/13/17 25.0 0.00 0.69
SRPT 170413P00025500 P 04/13/17 25.5 0.00 0.73
SRPT 170413P00026000 P 04/13/17 26.0 0.05 0.62
SRPT 170413P00026500 P 04/13/17 26.5 0.05 0.98
SRPT 170413P00027000 P 04/13/17 27.0 0.10 1.15
SRPT 170413P00027500 P 04/13/17 27.5 0.23 1.31
SRPT 170413P00028000 P 04/13/17 28.0 0.35 1.24
SRPT 170413P00028500 P 04/13/17 28.5 0.38 1.72
SRPT 170413P00029000 P 04/13/17 29.0 0.84 1.65
SRPT 170413P00029500 P 04/13/17 29.5 0.82 2.08
SRPT 170413P00030000 P 04/13/17 30.0 1.30 2.15
SRPT 170413P00030500 P 04/13/17 30.5 1.42 2.64
SRPT 170413P00031000 P 04/13/17 31.0 1.50 2.94
SRPT 170413P00031500 P 04/13/17 31.5 1.86 3.50
SRPT 170413P00032000 P 04/13/17 32.0 2.11 4.10
SRPT 170413P00032500 P 04/13/17 32.5 2.26 4.25
SRPT 170413P00033000 P 04/13/17 33.0 2.47 4.50
SRPT 170413P00033500 P 04/13/17 33.5 3.30 5.05
SRPT 170413P00034000 P 04/13/17 34.0 3.70 5.30
SRPT 170413P00034500 P 04/13/17 34.5 3.90 5.85
SRPT 170413P00035000 P 04/13/17 35.0 4.40 6.15
SRPT 170413P00035500 P 04/13/17 35.5 4.90 6.60
SRPT 170413P00036000 P 04/13/17 36.0 4.90 7.35
SRPT 170413P00036500 P 04/13/17 36.5 5.75 7.60
SRPT 170413P00037000 P 04/13/17 37.0 5.85 8.35
SRPT 170413P00037500 P 04/13/17 37.5 5.50 9.55
SRPT 170413P00038000 P 04/13/17 38.0 6.70 9.20
SRPT 170413P00038500 P 04/13/17 38.5 7.25 9.80
SRPT 170413P00039000 P 04/13/17 39.0 7.85 10.25
SRPT 170413P00039500 P 04/13/17 39.5 8.35 10.80
SRPT 170413P00040000 P 04/13/17 40.0 8.85 11.10
SRPT 170413P00040500 P 04/13/17 40.5 8.50 12.40
SRPT 170413P00041000 P 04/13/17 41.0 9.80 12.20
SRPT 170413P00041500 P 04/13/17 41.5 10.30 12.45
SRPT 170413P00042000 P 04/13/17 42.0 10.90 13.05
SRPT 170413P00042500 P 04/13/17 42.5 11.25 13.70
SRPT 170413P00043000 P 04/13/17 43.0 11.75 14.15
SRPT 170413P00043500 P 04/13/17 43.5 12.25 14.65
SRPT 170413P00045000 P 04/13/17 45.0 13.75 16.30
SRPT 170421C00018000 C 04/21/17 18.0 11.00 12.90
SRPT 170421C00019000 C 04/21/17 19.0 9.80 11.55
SRPT 170421C00020000 C 04/21/17 20.0 8.80 10.60
SRPT 170421C00021000 C 04/21/17 21.0 8.10 9.60
SRPT 170421C00022000 C 04/21/17 22.0 6.90 8.65
SRPT 170421C00022500 C 04/21/17 22.5 6.90 8.15
SRPT 170421C00023000 C 04/21/17 23.0 6.20 7.70
SRPT 170421C00023500 C 04/21/17 23.5 5.45 7.25
SRPT 170421C00024000 C 04/21/17 24.0 5.10 6.60
SRPT 170421C00024500 C 04/21/17 24.5 5.30 6.15
SRPT 170421C00025000 C 04/21/17 25.0 4.70 5.70
SRPT 170421C00025500 C 04/21/17 25.5 4.35 5.30
SRPT 170421C00026000 C 04/21/17 26.0 3.95 4.90
SRPT 170421C00026500 C 04/21/17 26.5 3.55 4.55
SRPT 170421C00027000 C 04/21/17 27.0 3.15 4.20
SRPT 170421C00027500 C 04/21/17 27.5 2.84 3.85
SRPT 170421C00028000 C 04/21/17 28.0 2.34 3.55
SRPT 170421C00028500 C 04/21/17 28.5 2.31 2.92
SRPT 170421C00029000 C 04/21/17 29.0 1.98 2.65
SRPT 170421C00029500 C 04/21/17 29.5 1.77 2.41
SRPT 170421C00030000 C 04/21/17 30.0 1.52 2.09
SRPT 170421C00030500 C 04/21/17 30.5 1.37 1.99
SRPT 170421C00031000 C 04/21/17 31.0 1.15 1.80
SRPT 170421C00031500 C 04/21/17 31.5 1.04 1.40
SRPT 170421C00032000 C 04/21/17 32.0 0.85 1.30
SRPT 170421C00032500 C 04/21/17 32.5 0.74 1.12
SRPT 170421C00033000 C 04/21/17 33.0 0.74 0.93
SRPT 170421C00033500 C 04/21/17 33.5 0.43 1.11
SRPT 170421C00034000 C 04/21/17 34.0 0.51 0.80
SRPT 170421C00034500 C 04/21/17 34.5 0.26 0.92
SRPT 170421C00035000 C 04/21/17 35.0 0.33 0.55
SRPT 170421C00035500 C 04/21/17 35.5 0.13 0.75
SRPT 170421C00036000 C 04/21/17 36.0 0.30 0.50
SRPT 170421C00036500 C 04/21/17 36.5 0.09 0.64
SRPT 170421C00037000 C 04/21/17 37.0 0.05 0.56
SRPT 170421C00037500 C 04/21/17 37.5 0.01 0.58
SRPT 170421C00038000 C 04/21/17 38.0 0.10 0.54
SRPT 170421C00038500 C 04/21/17 38.5 0.01 0.43
SRPT 170421C00039000 C 04/21/17 39.0 0.01 0.41
SRPT 170421C00040000 C 04/21/17 40.0 0.02 0.28
SRPT 170421C00041000 C 04/21/17 41.0 0.02 0.35
SRPT 170421C00042000 C 04/21/17 42.0 0.10 0.33
SRPT 170421C00043000 C 04/21/17 43.0 0.00 0.32
SRPT 170421C00044000 C 04/21/17 44.0 0.04 0.29
SRPT 170421C00045000 C 04/21/17 45.0 0.00 0.25
SRPT 170421C00046000 C 04/21/17 46.0 0.02 0.27
SRPT 170421C00047000 C 04/21/17 47.0 0.01 0.25
SRPT 170421C00048000 C 04/21/17 48.0 0.01 0.25
SRPT 170421C00049000 C 04/21/17 49.0 0.00 0.24
SRPT 170421C00050000 C 04/21/17 50.0 0.00 0.25
SRPT 170421P00018000 P 04/21/17 18.0 0.00 0.15
SRPT 170421P00019000 P 04/21/17 19.0 0.00 0.16
SRPT 170421P00020000 P 04/21/17 20.0 0.00 0.19
SRPT 170421P00021000 P 04/21/17 21.0 0.00 0.21
SRPT 170421P00022000 P 04/21/17 22.0 0.00 0.41
SRPT 170421P00022500 P 04/21/17 22.5 0.00 0.41
SRPT 170421P00023000 P 04/21/17 23.0 0.01 0.20
SRPT 170421P00023500 P 04/21/17 23.5 0.01 0.34
SRPT 170421P00024000 P 04/21/17 24.0 0.01 0.40
SRPT 170421P00024500 P 04/21/17 24.5 0.01 0.70
SRPT 170421P00025000 P 04/21/17 25.0 0.10 0.64
SRPT 170421P00025500 P 04/21/17 25.5 0.08 0.71
SRPT 170421P00026000 P 04/21/17 26.0 0.21 0.60
SRPT 170421P00026500 P 04/21/17 26.5 0.23 0.90
SRPT 170421P00027000 P 04/21/17 27.0 0.62 0.99
SRPT 170421P00027500 P 04/21/17 27.5 0.65 1.18
SRPT 170421P00028000 P 04/21/17 28.0 0.85 1.15
SRPT 170421P00028500 P 04/21/17 28.5 0.85 1.52
SRPT 170421P00029000 P 04/21/17 29.0 1.09 1.79
SRPT 170421P00029500 P 04/21/17 29.5 1.34 2.05
SRPT 170421P00030000 P 04/21/17 30.0 1.62 2.31
SRPT 170421P00030500 P 04/21/17 30.5 1.92 2.59
SRPT 170421P00031000 P 04/21/17 31.0 2.05 2.98
SRPT 170421P00031500 P 04/21/17 31.5 2.35 3.30
SRPT 170421P00032000 P 04/21/17 32.0 2.69 3.70
SRPT 170421P00032500 P 04/21/17 32.5 3.00 3.95
SRPT 170421P00033000 P 04/21/17 33.0 3.40 4.45
SRPT 170421P00033500 P 04/21/17 33.5 3.80 4.90
SRPT 170421P00034000 P 04/21/17 34.0 4.25 5.25
SRPT 170421P00034500 P 04/21/17 34.5 4.65 5.70
SRPT 170421P00035000 P 04/21/17 35.0 5.10 6.10
SRPT 170421P00035500 P 04/21/17 35.5 5.35 6.60
SRPT 170421P00036000 P 04/21/17 36.0 5.80 7.15
SRPT 170421P00036500 P 04/21/17 36.5 6.25 7.50
SRPT 170421P00037000 P 04/21/17 37.0 6.70 7.95
SRPT 170421P00037500 P 04/21/17 37.5 7.20 8.40
SRPT 170421P00038000 P 04/21/17 38.0 7.65 8.95
SRPT 170421P00038500 P 04/21/17 38.5 8.10 9.40
SRPT 170421P00039000 P 04/21/17 39.0 8.60 9.90
SRPT 170421P00040000 P 04/21/17 40.0 9.55 10.80
SRPT 170421P00041000 P 04/21/17 41.0 10.25 11.80
SRPT 170421P00042000 P 04/21/17 42.0 11.05 13.10
SRPT 170421P00043000 P 04/21/17 43.0 12.20 13.75
SRPT 170421P00044000 P 04/21/17 44.0 13.30 14.80
SRPT 170421P00045000 P 04/21/17 45.0 14.30 15.85
SRPT 170421P00046000 P 04/21/17 46.0 14.90 17.05
SRPT 170421P00047000 P 04/21/17 47.0 15.85 18.00
SRPT 170421P00048000 P 04/21/17 48.0 17.30 18.80
SRPT 170421P00049000 P 04/21/17 49.0 18.30 19.80
SRPT 170421P00050000 P 04/21/17 50.0 18.90 20.80
SRPT 170428C00020000 C 04/28/17 20.0 8.90 11.30
SRPT 170428C00022500 C 04/28/17 22.5 6.55 8.95
SRPT 170428C00023000 C 04/28/17 23.0 5.95 9.20
SRPT 170428C00023500 C 04/28/17 23.5 5.80 8.35
SRPT 170428C00024000 C 04/28/17 24.0 5.45 7.40
SRPT 170428C00024500 C 04/28/17 24.5 5.00 7.00
SRPT 170428C00025000 C 04/28/17 25.0 4.55 6.35
SRPT 170428C00025500 C 04/28/17 25.5 4.15 6.20
SRPT 170428C00026000 C 04/28/17 26.0 3.85 5.60
SRPT 170428C00026500 C 04/28/17 26.5 3.20 5.60
SRPT 170428C00027000 C 04/28/17 27.0 2.87 5.00
SRPT 170428C00027500 C 04/28/17 27.5 2.85 4.35
SRPT 170428C00028000 C 04/28/17 28.0 2.55 4.05
SRPT 170428C00028500 C 04/28/17 28.5 2.28 3.80
SRPT 170428C00029000 C 04/28/17 29.0 2.03 3.75
SRPT 170428C00029500 C 04/28/17 29.5 1.80 3.00
SRPT 170428C00030000 C 04/28/17 30.0 1.57 2.83
SRPT 170428C00030500 C 04/28/17 30.5 1.37 2.73
SRPT 170428C00031000 C 04/28/17 31.0 1.25 2.31
SRPT 170428C00031500 C 04/28/17 31.5 1.01 2.28
SRPT 170428C00032000 C 04/28/17 32.0 0.94 2.18
SRPT 170428C00032500 C 04/28/17 32.5 0.82 1.71
SRPT 170428C00033000 C 04/28/17 33.0 0.69 1.62
SRPT 170428C00033500 C 04/28/17 33.5 0.60 1.40
SRPT 170428C00034000 C 04/28/17 34.0 0.50 1.25
SRPT 170428C00034500 C 04/28/17 34.5 0.45 1.24
SRPT 170428C00035000 C 04/28/17 35.0 0.45 1.33
SRPT 170428C00035500 C 04/28/17 35.5 0.40 1.19
SRPT 170428C00036000 C 04/28/17 36.0 0.21 1.14
SRPT 170428C00036500 C 04/28/17 36.5 0.17 1.06
SRPT 170428C00037000 C 04/28/17 37.0 0.17 1.02
SRPT 170428C00037500 C 04/28/17 37.5 0.01 0.97
SRPT 170428C00038000 C 04/28/17 38.0 0.06 0.83
SRPT 170428C00038500 C 04/28/17 38.5 0.04 0.91
SRPT 170428C00039000 C 04/28/17 39.0 0.00 0.89
SRPT 170428C00039500 C 04/28/17 39.5 0.00 0.90
SRPT 170428C00040000 C 04/28/17 40.0 0.00 0.67
SRPT 170428C00040500 C 04/28/17 40.5 0.00 0.81
SRPT 170428C00041000 C 04/28/17 41.0 0.00 0.88
SRPT 170428C00045000 C 04/28/17 45.0 0.00 1.72
SRPT 170428P00020000 P 04/28/17 20.0 0.00 0.60
SRPT 170428P00022500 P 04/28/17 22.5 0.05 0.82
SRPT 170428P00023000 P 04/28/17 23.0 0.10 0.81
SRPT 170428P00023500 P 04/28/17 23.5 0.13 0.99
SRPT 170428P00024000 P 04/28/17 24.0 0.10 0.87
SRPT 170428P00024500 P 04/28/17 24.5 0.15 0.90
SRPT 170428P00025000 P 04/28/17 25.0 0.25 0.83
SRPT 170428P00025500 P 04/28/17 25.5 0.42 1.05
SRPT 170428P00026000 P 04/28/17 26.0 0.49 1.39
SRPT 170428P00026500 P 04/28/17 26.5 0.59 1.44
SRPT 170428P00027000 P 04/28/17 27.0 0.70 1.85
SRPT 170428P00027500 P 04/28/17 27.5 0.82 1.69
SRPT 170428P00028000 P 04/28/17 28.0 0.96 1.69
SRPT 170428P00028500 P 04/28/17 28.5 1.10 2.23
SRPT 170428P00029000 P 04/28/17 29.0 1.36 1.90
SRPT 170428P00029500 P 04/28/17 29.5 1.55 2.41
SRPT 170428P00030000 P 04/28/17 30.0 1.82 2.75
SRPT 170428P00030500 P 04/28/17 30.5 2.07 3.15
SRPT 170428P00031000 P 04/28/17 31.0 2.40 4.05
SRPT 170428P00031500 P 04/28/17 31.5 2.80 4.05
SRPT 170428P00032000 P 04/28/17 32.0 3.00 4.60
SRPT 170428P00032500 P 04/28/17 32.5 3.40 4.85
SRPT 170428P00033000 P 04/28/17 33.0 3.85 5.10
SRPT 170428P00033500 P 04/28/17 33.5 4.15 5.25
SRPT 170428P00034000 P 04/28/17 34.0 4.00 5.60
SRPT 170428P00034500 P 04/28/17 34.5 4.40 6.30
SRPT 170428P00035000 P 04/28/17 35.0 4.70 6.60
SRPT 170428P00035500 P 04/28/17 35.5 5.40 6.90
SRPT 170428P00036000 P 04/28/17 36.0 5.90 7.55
SRPT 170428P00036500 P 04/28/17 36.5 6.10 8.05
SRPT 170428P00037000 P 04/28/17 37.0 6.60 8.65
SRPT 170428P00037500 P 04/28/17 37.5 7.10 8.60
SRPT 170428P00038000 P 04/28/17 38.0 7.40 9.35
SRPT 170428P00038500 P 04/28/17 38.5 8.10 9.45
SRPT 170428P00039000 P 04/28/17 39.0 8.20 10.00
SRPT 170428P00039500 P 04/28/17 39.5 8.10 11.50
SRPT 170428P00040000 P 04/28/17 40.0 9.05 11.40
SRPT 170428P00040500 P 04/28/17 40.5 9.25 11.75
SRPT 170428P00041000 P 04/28/17 41.0 9.90 12.95
SRPT 170428P00045000 P 04/28/17 45.0 13.50 17.00
SRPT 170505C00020000 C 05/05/17 20.0 8.30 12.20
SRPT 170505C00022500 C 05/05/17 22.5 6.10 9.80
SRPT 170505C00023000 C 05/05/17 23.0 5.90 8.85
SRPT 170505C00023500 C 05/05/17 23.5 6.00 8.60
SRPT 170505C00024000 C 05/05/17 24.0 5.50 8.05
SRPT 170505C00024500 C 05/05/17 24.5 5.10 8.20
SRPT 170505C00025000 C 05/05/17 25.0 4.70 7.80
SRPT 170505C00025500 C 05/05/17 25.5 4.10 7.40
SRPT 170505C00026000 C 05/05/17 26.0 3.50 7.00
SRPT 170505C00026500 C 05/05/17 26.5 3.10 6.00
SRPT 170505C00027000 C 05/05/17 27.0 2.70 6.40
SRPT 170505C00027500 C 05/05/17 27.5 2.90 6.00
SRPT 170505C00028000 C 05/05/17 28.0 2.55 5.40
SRPT 170505C00028500 C 05/05/17 28.5 2.35 5.40
SRPT 170505C00029000 C 05/05/17 29.0 1.30 5.10
SRPT 170505C00029500 C 05/05/17 29.5 1.79 4.95
SRPT 170505C00030000 C 05/05/17 30.0 1.56 4.80
SRPT 170505C00030500 C 05/05/17 30.5 1.36 4.85
SRPT 170505C00031000 C 05/05/17 31.0 1.18 4.65
SRPT 170505C00031500 C 05/05/17 31.5 1.00 4.75
SRPT 170505C00032000 C 05/05/17 32.0 0.85 3.65
SRPT 170505C00032500 C 05/05/17 32.5 0.75 4.75
SRPT 170505C00033000 C 05/05/17 33.0 0.59 3.85
SRPT 170505C00033500 C 05/05/17 33.5 0.47 4.70
SRPT 170505C00034000 C 05/05/17 34.0 0.37 3.40
SRPT 170505C00034500 C 05/05/17 34.5 0.27 4.65
SRPT 170505C00035000 C 05/05/17 35.0 0.18 3.40
SRPT 170505C00035500 C 05/05/17 35.5 0.12 4.70
SRPT 170505C00036000 C 05/05/17 36.0 0.05 4.65
SRPT 170505C00036500 C 05/05/17 36.5 0.05 4.60
SRPT 170505C00037000 C 05/05/17 37.0 0.00 1.45
SRPT 170505C00037500 C 05/05/17 37.5 0.00 4.75
SRPT 170505C00038000 C 05/05/17 38.0 0.00 4.65
SRPT 170505C00038500 C 05/05/17 38.5 0.00 4.70
SRPT 170505C00039000 C 05/05/17 39.0 0.00 4.65
SRPT 170505C00039500 C 05/05/17 39.5 0.00 4.60
SRPT 170505C00040000 C 05/05/17 40.0 0.00 1.00
SRPT 170505C00041000 C 05/05/17 41.0 0.00 4.70
SRPT 170505P00020000 P 05/05/17 20.0 0.00 4.70
SRPT 170505P00022500 P 05/05/17 22.5 0.00 4.70
SRPT 170505P00023000 P 05/05/17 23.0 0.00 4.70
SRPT 170505P00023500 P 05/05/17 23.5 0.00 4.70
SRPT 170505P00024000 P 05/05/17 24.0 0.05 4.75
SRPT 170505P00024500 P 05/05/17 24.5 0.05 4.70
SRPT 170505P00025000 P 05/05/17 25.0 0.10 3.00
SRPT 170505P00025500 P 05/05/17 25.5 0.21 4.65
SRPT 170505P00026000 P 05/05/17 26.0 0.32 4.70
SRPT 170505P00026500 P 05/05/17 26.5 0.44 4.60
SRPT 170505P00027000 P 05/05/17 27.0 0.45 4.90
SRPT 170505P00027500 P 05/05/17 27.5 0.69 4.70
SRPT 170505P00028000 P 05/05/17 28.0 0.84 4.55
SRPT 170505P00028500 P 05/05/17 28.5 1.02 4.75
SRPT 170505P00029000 P 05/05/17 29.0 1.16 4.80
SRPT 170505P00029500 P 05/05/17 29.5 1.20 4.85
SRPT 170505P00030000 P 05/05/17 30.0 1.52 4.90
SRPT 170505P00030500 P 05/05/17 30.5 1.86 4.90
SRPT 170505P00031000 P 05/05/17 31.0 2.20 4.95
SRPT 170505P00031500 P 05/05/17 31.5 2.60 5.60
SRPT 170505P00032000 P 05/05/17 32.0 2.94 5.80
SRPT 170505P00032500 P 05/05/17 32.5 3.05 6.20
SRPT 170505P00033000 P 05/05/17 33.0 3.70 6.80
SRPT 170505P00033500 P 05/05/17 33.5 3.90 6.10
SRPT 170505P00034000 P 05/05/17 34.0 4.30 7.20
SRPT 170505P00034500 P 05/05/17 34.5 4.70 7.70
SRPT 170505P00035000 P 05/05/17 35.0 5.30 7.85
SRPT 170505P00035500 P 05/05/17 35.5 5.70 8.00
SRPT 170505P00036000 P 05/05/17 36.0 6.10 8.55
SRPT 170505P00036500 P 05/05/17 36.5 6.70 8.85
SRPT 170505P00037000 P 05/05/17 37.0 7.10 9.60
SRPT 170505P00037500 P 05/05/17 37.5 7.50 9.60
SRPT 170505P00038000 P 05/05/17 38.0 7.90 10.00
SRPT 170505P00038500 P 05/05/17 38.5 8.30 10.80
SRPT 170505P00039000 P 05/05/17 39.0 8.70 11.10
SRPT 170505P00039500 P 05/05/17 39.5 9.10 11.75
SRPT 170505P00040000 P 05/05/17 40.0 9.50 13.00
SRPT 170505P00041000 P 05/05/17 41.0 10.30 14.00
SRPT 170519C00005000 C 05/19/17 5.0 24.40 25.80
SRPT 170519C00006000 C 05/19/17 6.0 22.90 25.00
SRPT 170519C00007000 C 05/19/17 7.0 22.05 23.95
SRPT 170519C00008000 C 05/19/17 8.0 21.05 23.10
SRPT 170519C00009000 C 05/19/17 9.0 20.05 22.05
SRPT 170519C00010000 C 05/19/17 10.0 18.95 21.10
SRPT 170519C00011000 C 05/19/17 11.0 18.10 19.85
SRPT 170519C00012000 C 05/19/17 12.0 17.10 18.75
SRPT 170519C00013000 C 05/19/17 13.0 16.20 17.80
SRPT 170519C00014000 C 05/19/17 14.0 15.00 17.10
SRPT 170519C00015000 C 05/19/17 15.0 14.20 16.20
SRPT 170519C00016000 C 05/19/17 16.0 13.05 14.85
SRPT 170519C00017000 C 05/19/17 17.0 11.90 13.90
SRPT 170519C00018000 C 05/19/17 18.0 11.60 12.90
SRPT 170519C00019000 C 05/19/17 19.0 10.45 11.80
SRPT 170519C00020000 C 05/19/17 20.0 9.65 10.90
SRPT 170519C00021000 C 05/19/17 21.0 8.75 10.00
SRPT 170519C00022000 C 05/19/17 22.0 7.85 9.15
SRPT 170519C00023000 C 05/19/17 23.0 6.95 8.35
SRPT 170519C00024000 C 05/19/17 24.0 6.10 7.55
SRPT 170519C00025000 C 05/19/17 25.0 5.60 6.65
SRPT 170519C00026000 C 05/19/17 26.0 4.90 5.95
SRPT 170519C00027000 C 05/19/17 27.0 4.30 5.30
SRPT 170519C00028000 C 05/19/17 28.0 3.75 4.70
SRPT 170519C00029000 C 05/19/17 29.0 3.25 4.20
SRPT 170519C00030000 C 05/19/17 30.0 2.78 3.35
SRPT 170519C00031000 C 05/19/17 31.0 2.39 3.05
SRPT 170519C00032000 C 05/19/17 32.0 2.04 2.52
SRPT 170519C00033000 C 05/19/17 33.0 1.74 2.20
SRPT 170519C00034000 C 05/19/17 34.0 1.45 2.05
SRPT 170519C00035000 C 05/19/17 35.0 1.23 1.64
SRPT 170519C00036000 C 05/19/17 36.0 1.00 1.55
SRPT 170519C00037000 C 05/19/17 37.0 0.80 1.30
SRPT 170519C00038000 C 05/19/17 38.0 0.65 1.13
SRPT 170519C00039000 C 05/19/17 39.0 0.50 1.10
SRPT 170519C00040000 C 05/19/17 40.0 0.69 0.80
SRPT 170519C00041000 C 05/19/17 41.0 0.36 0.80
SRPT 170519C00042000 C 05/19/17 42.0 0.27 0.70
SRPT 170519C00043000 C 05/19/17 43.0 0.20 0.72
SRPT 170519C00044000 C 05/19/17 44.0 0.06 0.62
SRPT 170519C00045000 C 05/19/17 45.0 0.25 0.35
SRPT 170519C00046000 C 05/19/17 46.0 0.05 0.53
SRPT 170519C00047000 C 05/19/17 47.0 0.20 0.49
SRPT 170519C00048000 C 05/19/17 48.0 0.17 0.30
SRPT 170519C00049000 C 05/19/17 49.0 0.14 0.45
SRPT 170519C00050000 C 05/19/17 50.0 0.15 0.37
SRPT 170519C00055000 C 05/19/17 55.0 0.05 0.20
SRPT 170519C00060000 C 05/19/17 60.0 0.02 0.24
SRPT 170519C00065000 C 05/19/17 65.0 0.01 0.37
SRPT 170519C00070000 C 05/19/17 70.0 0.00 0.20
SRPT 170519C00075000 C 05/19/17 75.0 0.00 0.19
SRPT 170519C00080000 C 05/19/17 80.0 0.00 0.19
SRPT 170519C00085000 C 05/19/17 85.0 0.00 0.16
SRPT 170519C00090000 C 05/19/17 90.0 0.00 0.17
SRPT 170519P00005000 P 05/19/17 5.0 0.00 0.12
SRPT 170519P00006000 P 05/19/17 6.0 0.00 0.12
SRPT 170519P00007000 P 05/19/17 7.0 0.00 0.15
SRPT 170519P00008000 P 05/19/17 8.0 0.00 0.14
SRPT 170519P00009000 P 05/19/17 9.0 0.00 0.16
SRPT 170519P00010000 P 05/19/17 10.0 0.00 0.16
SRPT 170519P00011000 P 05/19/17 11.0 0.00 0.17
SRPT 170519P00012000 P 05/19/17 12.0 0.00 0.16
SRPT 170519P00013000 P 05/19/17 13.0 0.00 0.17
SRPT 170519P00014000 P 05/19/17 14.0 0.00 0.16
SRPT 170519P00015000 P 05/19/17 15.0 0.00 0.17
SRPT 170519P00016000 P 05/19/17 16.0 0.00 0.22
SRPT 170519P00017000 P 05/19/17 17.0 0.00 0.24
SRPT 170519P00018000 P 05/19/17 18.0 0.00 0.33
SRPT 170519P00019000 P 05/19/17 19.0 0.04 0.40
SRPT 170519P00020000 P 05/19/17 20.0 0.05 0.48
SRPT 170519P00021000 P 05/19/17 21.0 0.16 0.58
SRPT 170519P00022000 P 05/19/17 22.0 0.30 0.70
SRPT 170519P00023000 P 05/19/17 23.0 0.50 0.90
SRPT 170519P00024000 P 05/19/17 24.0 0.70 1.14
SRPT 170519P00025000 P 05/19/17 25.0 0.95 1.30
SRPT 170519P00026000 P 05/19/17 26.0 1.12 1.70
SRPT 170519P00027000 P 05/19/17 27.0 1.55 1.95
SRPT 170519P00028000 P 05/19/17 28.0 1.91 2.49
SRPT 170519P00029000 P 05/19/17 29.0 2.60 2.80
SRPT 170519P00030000 P 05/19/17 30.0 2.80 3.60
SRPT 170519P00031000 P 05/19/17 31.0 3.40 4.05
SRPT 170519P00032000 P 05/19/17 32.0 4.00 4.75
SRPT 170519P00033000 P 05/19/17 33.0 4.50 5.50
SRPT 170519P00034000 P 05/19/17 34.0 5.30 6.15
SRPT 170519P00035000 P 05/19/17 35.0 6.00 6.95
SRPT 170519P00036000 P 05/19/17 36.0 6.70 7.75
SRPT 170519P00037000 P 05/19/17 37.0 7.40 8.55
SRPT 170519P00038000 P 05/19/17 38.0 8.40 9.45
SRPT 170519P00039000 P 05/19/17 39.0 9.20 10.35
SRPT 170519P00040000 P 05/19/17 40.0 10.10 11.20
SRPT 170519P00041000 P 05/19/17 41.0 10.90 12.15
SRPT 170519P00042000 P 05/19/17 42.0 11.70 13.05
SRPT 170519P00043000 P 05/19/17 43.0 12.70 13.95
SRPT 170519P00044000 P 05/19/17 44.0 13.20 14.95
SRPT 170519P00045000 P 05/19/17 45.0 14.50 15.95
SRPT 170519P00046000 P 05/19/17 46.0 15.30 17.00
SRPT 170519P00047000 P 05/19/17 47.0 16.10 17.90
SRPT 170519P00048000 P 05/19/17 48.0 17.70 18.85
SRPT 170519P00049000 P 05/19/17 49.0 18.25 19.70
SRPT 170519P00050000 P 05/19/17 50.0 18.95 20.75
SRPT 170519P00055000 P 05/19/17 55.0 24.40 25.70
SRPT 170519P00060000 P 05/19/17 60.0 29.10 30.65
SRPT 170519P00065000 P 05/19/17 65.0 34.40 35.75
SRPT 170519P00070000 P 05/19/17 70.0 38.95 41.20
SRPT 170519P00075000 P 05/19/17 75.0 43.85 46.05
SRPT 170519P00080000 P 05/19/17 80.0 48.00 51.60
SRPT 170519P00085000 P 05/19/17 85.0 52.95 56.60
SRPT 170519P00090000 P 05/19/17 90.0 57.95 61.45
SRPT 170818C00014000 C 08/18/17 14.0 15.25 17.15
SRPT 170818C00015000 C 08/18/17 15.0 14.35 16.15
SRPT 170818C00016000 C 08/18/17 16.0 13.40 15.70
SRPT 170818C00017000 C 08/18/17 17.0 12.65 14.80
SRPT 170818C00018000 C 08/18/17 18.0 11.70 13.60
SRPT 170818C00019000 C 08/18/17 19.0 11.40 12.75
SRPT 170818C00020000 C 08/18/17 20.0 10.60 11.70
SRPT 170818C00021000 C 08/18/17 21.0 9.90 11.00
SRPT 170818C00022000 C 08/18/17 22.0 9.10 10.30
SRPT 170818C00023000 C 08/18/17 23.0 8.40 9.60
SRPT 170818C00024000 C 08/18/17 24.0 7.45 8.95
SRPT 170818C00025000 C 08/18/17 25.0 6.85 8.30
SRPT 170818C00026000 C 08/18/17 26.0 6.45 7.70
SRPT 170818C00027000 C 08/18/17 27.0 6.00 7.15
SRPT 170818C00028000 C 08/18/17 28.0 5.60 6.45
SRPT 170818C00029000 C 08/18/17 29.0 5.00 5.95
SRPT 170818C00030000 C 08/18/17 30.0 4.60 5.50
SRPT 170818C00031000 C 08/18/17 31.0 4.20 5.10
SRPT 170818C00032000 C 08/18/17 32.0 3.80 4.55
SRPT 170818C00033000 C 08/18/17 33.0 3.50 4.20
SRPT 170818C00034000 C 08/18/17 34.0 3.00 3.80
SRPT 170818C00035000 C 08/18/17 35.0 2.85 3.55
SRPT 170818C00036000 C 08/18/17 36.0 2.56 3.20
SRPT 170818C00037000 C 08/18/17 37.0 2.20 2.90
SRPT 170818C00038000 C 08/18/17 38.0 2.05 2.69
SRPT 170818C00039000 C 08/18/17 39.0 1.85 2.49
SRPT 170818C00040000 C 08/18/17 40.0 1.63 2.19
SRPT 170818C00041000 C 08/18/17 41.0 1.42 2.13
SRPT 170818C00042000 C 08/18/17 42.0 1.25 1.90
SRPT 170818C00043000 C 08/18/17 43.0 1.20 1.75
SRPT 170818C00044000 C 08/18/17 44.0 1.00 1.61
SRPT 170818C00045000 C 08/18/17 45.0 0.90 1.50
SRPT 170818C00046000 C 08/18/17 46.0 0.80 1.49
SRPT 170818C00047000 C 08/18/17 47.0 0.70 1.39
SRPT 170818C00048000 C 08/18/17 48.0 0.80 1.29
SRPT 170818C00049000 C 08/18/17 49.0 0.55 1.20
SRPT 170818C00050000 C 08/18/17 50.0 0.65 1.09
SRPT 170818C00055000 C 08/18/17 55.0 0.34 0.79
SRPT 170818P00014000 P 08/18/17 14.0 0.05 0.45
SRPT 170818P00015000 P 08/18/17 15.0 0.01 0.79
SRPT 170818P00016000 P 08/18/17 16.0 0.29 0.69
SRPT 170818P00017000 P 08/18/17 17.0 0.18 0.79
SRPT 170818P00018000 P 08/18/17 18.0 0.36 0.98
SRPT 170818P00019000 P 08/18/17 19.0 0.60 1.09
SRPT 170818P00020000 P 08/18/17 20.0 0.80 1.44
SRPT 170818P00021000 P 08/18/17 21.0 1.10 1.73
SRPT 170818P00022000 P 08/18/17 22.0 1.25 1.95
SRPT 170818P00023000 P 08/18/17 23.0 1.65 2.22
SRPT 170818P00024000 P 08/18/17 24.0 1.90 2.55
SRPT 170818P00025000 P 08/18/17 25.0 2.30 2.89
SRPT 170818P00026000 P 08/18/17 26.0 2.75 3.30
SRPT 170818P00027000 P 08/18/17 27.0 2.85 3.85
SRPT 170818P00028000 P 08/18/17 28.0 3.60 4.30
SRPT 170818P00029000 P 08/18/17 29.0 3.90 4.85
SRPT 170818P00030000 P 08/18/17 30.0 4.50 5.30
SRPT 170818P00031000 P 08/18/17 31.0 5.20 5.95
SRPT 170818P00032000 P 08/18/17 32.0 5.40 6.55
SRPT 170818P00033000 P 08/18/17 33.0 6.30 7.25
SRPT 170818P00034000 P 08/18/17 34.0 6.90 7.90
SRPT 170818P00035000 P 08/18/17 35.0 7.40 8.60
SRPT 170818P00036000 P 08/18/17 36.0 8.00 9.30
SRPT 170818P00037000 P 08/18/17 37.0 8.80 10.05
SRPT 170818P00038000 P 08/18/17 38.0 9.60 10.85
SRPT 170818P00039000 P 08/18/17 39.0 10.50 11.75
SRPT 170818P00040000 P 08/18/17 40.0 11.40 12.35
SRPT 170818P00041000 P 08/18/17 41.0 12.20 13.35
SRPT 170818P00042000 P 08/18/17 42.0 12.90 14.00
SRPT 170818P00043000 P 08/18/17 43.0 13.20 14.95
SRPT 170818P00044000 P 08/18/17 44.0 14.60 15.95
SRPT 170818P00045000 P 08/18/17 45.0 15.50 16.80
SRPT 170818P00046000 P 08/18/17 46.0 16.30 17.65
SRPT 170818P00047000 P 08/18/17 47.0 17.00 18.60
SRPT 170818P00048000 P 08/18/17 48.0 18.00 19.40
SRPT 170818P00049000 P 08/18/17 49.0 19.00 20.35
SRPT 170818P00050000 P 08/18/17 50.0 19.80 21.35
SRPT 170818P00055000 P 08/18/17 55.0 24.30 26.05
SRPT 171117C00016000 C 11/17/17 16.0 13.70 15.65
SRPT 171117C00017000 C 11/17/17 17.0 13.50 15.00
SRPT 171117C00018000 C 11/17/17 18.0 12.60 14.15
SRPT 171117C00019000 C 11/17/17 19.0 11.80 13.35
SRPT 171117C00020000 C 11/17/17 20.0 11.10 12.60
SRPT 171117C00021000 C 11/17/17 21.0 10.50 11.90
SRPT 171117C00022000 C 11/17/17 22.0 9.80 11.35
SRPT 171117C00023000 C 11/17/17 23.0 9.20 10.60
SRPT 171117C00024000 C 11/17/17 24.0 8.60 10.05
SRPT 171117C00025000 C 11/17/17 25.0 8.00 9.40
SRPT 171117C00026000 C 11/17/17 26.0 7.50 8.85
SRPT 171117C00027000 C 11/17/17 27.0 7.20 8.30
SRPT 171117C00028000 C 11/17/17 28.0 6.70 7.85
SRPT 171117C00029000 C 11/17/17 29.0 6.20 7.35
SRPT 171117C00030000 C 11/17/17 30.0 5.80 6.90
SRPT 171117C00031000 C 11/17/17 31.0 5.40 6.50
SRPT 171117C00032000 C 11/17/17 32.0 5.00 6.15
SRPT 171117C00033000 C 11/17/17 33.0 4.70 5.70
SRPT 171117C00034000 C 11/17/17 34.0 4.30 5.45
SRPT 171117C00035000 C 11/17/17 35.0 3.90 5.25
SRPT 171117C00036000 C 11/17/17 36.0 3.60 4.75
SRPT 171117C00037000 C 11/17/17 37.0 3.40 4.45
SRPT 171117C00038000 C 11/17/17 38.0 3.30 4.15
SRPT 171117C00039000 C 11/17/17 39.0 2.90 4.05
SRPT 171117C00040000 C 11/17/17 40.0 2.71 3.55
SRPT 171117C00041000 C 11/17/17 41.0 2.45 3.30
SRPT 171117C00042000 C 11/17/17 42.0 2.25 3.10
SRPT 171117C00043000 C 11/17/17 43.0 2.05 2.89
SRPT 171117C00044000 C 11/17/17 44.0 1.90 2.69
SRPT 171117C00045000 C 11/17/17 45.0 1.70 2.50
SRPT 171117P00016000 P 11/17/17 16.0 0.55 1.16
SRPT 171117P00017000 P 11/17/17 17.0 0.80 1.38
SRPT 171117P00018000 P 11/17/17 18.0 1.05 1.59
SRPT 171117P00019000 P 11/17/17 19.0 1.30 1.89
SRPT 171117P00020000 P 11/17/17 20.0 1.68 2.19
SRPT 171117P00021000 P 11/17/17 21.0 1.50 2.48
SRPT 171117P00022000 P 11/17/17 22.0 2.31 2.82
SRPT 171117P00023000 P 11/17/17 23.0 2.66 3.25
SRPT 171117P00024000 P 11/17/17 24.0 2.95 3.60
SRPT 171117P00025000 P 11/17/17 25.0 3.40 4.00
SRPT 171117P00026000 P 11/17/17 26.0 3.90 4.45
SRPT 171117P00027000 P 11/17/17 27.0 4.40 5.10
SRPT 171117P00028000 P 11/17/17 28.0 4.80 5.50
SRPT 171117P00029000 P 11/17/17 29.0 5.30 6.15
SRPT 171117P00030000 P 11/17/17 30.0 5.80 6.65
SRPT 171117P00031000 P 11/17/17 31.0 6.10 7.25
SRPT 171117P00032000 P 11/17/17 32.0 6.80 7.85
SRPT 171117P00033000 P 11/17/17 33.0 7.80 8.65
SRPT 171117P00034000 P 11/17/17 34.0 7.90 9.30
SRPT 171117P00035000 P 11/17/17 35.0 8.70 9.95
SRPT 171117P00036000 P 11/17/17 36.0 9.30 10.75
SRPT 171117P00037000 P 11/17/17 37.0 10.10 11.35
SRPT 171117P00038000 P 11/17/17 38.0 10.70 12.20
SRPT 171117P00039000 P 11/17/17 39.0 11.60 12.75
SRPT 171117P00040000 P 11/17/17 40.0 12.50 13.55
SRPT 171117P00041000 P 11/17/17 41.0 13.20 14.35
SRPT 171117P00042000 P 11/17/17 42.0 14.00 15.10
SRPT 171117P00043000 P 11/17/17 43.0 14.80 15.95
SRPT 171117P00044000 P 11/17/17 44.0 15.60 16.80
SRPT 171117P00045000 P 11/17/17 45.0 16.40 17.65
SRPT 180119C00003000 C 01/19/18 3.0 26.10 28.25
SRPT 180119C00005000 C 01/19/18 5.0 23.85 26.20
SRPT 180119C00008000 C 01/19/18 8.0 20.65 23.50
SRPT 180119C00010000 C 01/19/18 10.0 19.50 21.30
SRPT 180119C00013000 C 01/19/18 13.0 16.85 18.60
SRPT 180119C00015000 C 01/19/18 15.0 15.30 16.85
SRPT 180119C00018000 C 01/19/18 18.0 13.10 14.70
SRPT 180119C00020000 C 01/19/18 20.0 11.85 13.20
SRPT 180119C00023000 C 01/19/18 23.0 9.55 11.55
SRPT 180119C00025000 C 01/19/18 25.0 8.70 10.45
SRPT 180119C00028000 C 01/19/18 28.0 7.35 8.65
SRPT 180119C00030000 C 01/19/18 30.0 6.55 7.75
SRPT 180119C00033000 C 01/19/18 33.0 5.80 6.65
SRPT 180119C00035000 C 01/19/18 35.0 5.00 6.00
SRPT 180119C00037000 C 01/19/18 37.0 4.40 5.15
SRPT 180119C00040000 C 01/19/18 40.0 3.80 4.35
SRPT 180119C00042000 C 01/19/18 42.0 3.10 3.90
SRPT 180119C00045000 C 01/19/18 45.0 2.66 3.15
SRPT 180119C00047000 C 01/19/18 47.0 2.30 3.15
SRPT 180119C00050000 C 01/19/18 50.0 1.76 2.23
SRPT 180119C00055000 C 01/19/18 55.0 1.50 1.64
SRPT 180119C00060000 C 01/19/18 60.0 0.80 1.42
SRPT 180119C00065000 C 01/19/18 65.0 0.37 1.11
SRPT 180119C00070000 C 01/19/18 70.0 0.40 0.76
SRPT 180119C00075000 C 01/19/18 75.0 0.10 0.89
SRPT 180119C00080000 C 01/19/18 80.0 0.16 0.75
SRPT 180119C00085000 C 01/19/18 85.0 0.09 0.57
SRPT 180119C00090000 C 01/19/18 90.0 0.05 0.52
SRPT 180119P00003000 P 01/19/18 3.0 0.00 0.34
SRPT 180119P00005000 P 01/19/18 5.0 0.00 0.25
SRPT 180119P00008000 P 01/19/18 8.0 0.10 0.46
SRPT 180119P00010000 P 01/19/18 10.0 0.06 0.61
SRPT 180119P00013000 P 01/19/18 13.0 0.24 0.96
SRPT 180119P00015000 P 01/19/18 15.0 0.70 1.32
SRPT 180119P00018000 P 01/19/18 18.0 1.26 1.93
SRPT 180119P00020000 P 01/19/18 20.0 1.86 2.40
SRPT 180119P00023000 P 01/19/18 23.0 2.90 3.80
SRPT 180119P00025000 P 01/19/18 25.0 3.80 4.50
SRPT 180119P00028000 P 01/19/18 28.0 5.50 6.15
SRPT 180119P00030000 P 01/19/18 30.0 6.10 7.20
SRPT 180119P00033000 P 01/19/18 33.0 7.70 9.35
SRPT 180119P00035000 P 01/19/18 35.0 9.10 10.75
SRPT 180119P00037000 P 01/19/18 37.0 10.50 12.10
SRPT 180119P00040000 P 01/19/18 40.0 13.20 14.20
SRPT 180119P00042000 P 01/19/18 42.0 14.60 15.85
SRPT 180119P00045000 P 01/19/18 45.0 16.90 18.30
SRPT 180119P00047000 P 01/19/18 47.0 18.60 19.90
SRPT 180119P00050000 P 01/19/18 50.0 21.40 22.20
SRPT 180119P00055000 P 01/19/18 55.0 25.50 26.95
SRPT 180119P00060000 P 01/19/18 60.0 30.10 31.55
SRPT 180119P00065000 P 01/19/18 65.0 34.30 36.25
SRPT 180119P00070000 P 01/19/18 70.0 39.40 41.70
SRPT 180119P00075000 P 01/19/18 75.0 43.10 47.00
SRPT 180119P00080000 P 01/19/18 80.0 48.10 52.30
SRPT 180119P00085000 P 01/19/18 85.0 53.00 57.45
SRPT 180119P00090000 P 01/19/18 90.0 59.10 61.25
SRPT 190118C00010000 C 01/18/19 10.0 19.30 22.10
SRPT 190118C00015000 C 01/18/19 15.0 16.35 18.60
SRPT 190118C00018000 C 01/18/19 18.0 14.55 16.70
SRPT 190118C00020000 C 01/18/19 20.0 13.10 15.60
SRPT 190118C00023000 C 01/18/19 23.0 11.75 13.95
SRPT 190118C00025000 C 01/18/19 25.0 10.75 12.95
SRPT 190118C00030000 C 01/18/19 30.0 8.70 10.90
SRPT 190118C00035000 C 01/18/19 35.0 7.00 9.05
SRPT 190118C00040000 C 01/18/19 40.0 5.50 7.60
SRPT 190118C00045000 C 01/18/19 45.0 4.40 6.35
SRPT 190118C00050000 C 01/18/19 50.0 3.40 5.00
SRPT 190118C00055000 C 01/18/19 55.0 2.60 4.35
SRPT 190118C00060000 C 01/18/19 60.0 1.96 3.75
SRPT 190118C00065000 C 01/18/19 65.0 1.41 2.80
SRPT 190118C00070000 C 01/18/19 70.0 1.50 2.65
SRPT 190118C00075000 C 01/18/19 75.0 0.61 2.30
SRPT 190118C00080000 C 01/18/19 80.0 0.36 1.65
SRPT 190118C00085000 C 01/18/19 85.0 0.11 1.73
SRPT 190118C00090000 C 01/18/19 90.0 0.01 1.10
SRPT 190118C00095000 C 01/18/19 95.0 0.00 1.23
SRPT 190118C00100000 C 01/18/19 100.0 0.00 1.76
SRPT 190118P00010000 P 01/18/19 10.0 0.35 1.48
SRPT 190118P00015000 P 01/18/19 15.0 1.35 2.50
SRPT 190118P00018000 P 01/18/19 18.0 2.31 4.00
SRPT 190118P00020000 P 01/18/19 20.0 3.20 4.85
SRPT 190118P00023000 P 01/18/19 23.0 4.40 6.15
SRPT 190118P00025000 P 01/18/19 25.0 6.15 6.70
SRPT 190118P00030000 P 01/18/19 30.0 8.10 10.00
SRPT 190118P00035000 P 01/18/19 35.0 11.20 13.10
SRPT 190118P00040000 P 01/18/19 40.0 14.60 16.70
SRPT 190118P00045000 P 01/18/19 45.0 18.30 20.45
SRPT 190118P00050000 P 01/18/19 50.0 22.30 24.40
SRPT 190118P00055000 P 01/18/19 55.0 26.40 28.55
SRPT 190118P00060000 P 01/18/19 60.0 30.80 33.00
SRPT 190118P00065000 P 01/18/19 65.0 35.30 37.50
SRPT 190118P00070000 P 01/18/19 70.0 39.80 41.90
SRPT 190118P00075000 P 01/18/19 75.0 44.60 46.85
SRPT 190118P00080000 P 01/18/19 80.0 49.10 51.30
SRPT 190118P00085000 P 01/18/19 85.0 53.10 57.20
SRPT 190118P00090000 P 01/18/19 90.0 58.00 62.45
SRPT 190118P00095000 P 01/18/19 95.0 63.00 67.45
SRPT 190118P00100000 P 01/18/19 100.0 68.00 72.45

OPRA data is delayed 15 minutes.