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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-03-11)Premium Content

Sarepta Therapeutics Inc New (SRPT)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRPT 160506C00003000 C 05/06/16 3.0 10.10 12.60
SRPT 160506C00004000 C 05/06/16 4.0 8.30 12.60
SRPT 160506C00005000 C 05/06/16 5.0 7.30 11.10
SRPT 160506C00006000 C 05/06/16 6.0 6.30 10.10
SRPT 160506C00007000 C 05/06/16 7.0 6.50 8.00
SRPT 160506C00008000 C 05/06/16 8.0 5.00 7.50
SRPT 160506C00008500 C 05/06/16 8.5 4.50 7.00
SRPT 160506C00009000 C 05/06/16 9.0 5.20 5.80
SRPT 160506C00009500 C 05/06/16 9.5 4.40 5.20
SRPT 160506C00010000 C 05/06/16 10.0 4.20 4.80
SRPT 160506C00010500 C 05/06/16 10.5 3.50 4.40
SRPT 160506C00011000 C 05/06/16 11.0 3.20 3.60
SRPT 160506C00011500 C 05/06/16 11.5 2.60 3.20
SRPT 160506C00012000 C 05/06/16 12.0 2.30 2.80
SRPT 160506C00012500 C 05/06/16 12.5 1.95 2.40
SRPT 160506C00013000 C 05/06/16 13.0 1.60 2.05
SRPT 160506C00013500 C 05/06/16 13.5 0.60 2.75
SRPT 160506C00014000 C 05/06/16 14.0 1.10 1.50
SRPT 160506C00014500 C 05/06/16 14.5 0.90 1.00
SRPT 160506C00015000 C 05/06/16 15.0 0.85 1.00
SRPT 160506C00015500 C 05/06/16 15.5 0.50 0.75
SRPT 160506C00016000 C 05/06/16 16.0 0.50 0.70
SRPT 160506C00016500 C 05/06/16 16.5 0.35 0.55
SRPT 160506C00017000 C 05/06/16 17.0 0.35 0.55
SRPT 160506C00017500 C 05/06/16 17.5 0.20 0.80
SRPT 160506C00018000 C 05/06/16 18.0 0.15 0.60
SRPT 160506C00018500 C 05/06/16 18.5 0.05 2.30
SRPT 160506C00019000 C 05/06/16 19.0 0.05 0.45
SRPT 160506C00019500 C 05/06/16 19.5 0.00 1.90
SRPT 160506C00020000 C 05/06/16 20.0 0.10 0.40
SRPT 160506C00020500 C 05/06/16 20.5 0.00 0.45
SRPT 160506C00021000 C 05/06/16 21.0 0.00 0.35
SRPT 160506C00021500 C 05/06/16 21.5 0.00 0.35
SRPT 160506C00022000 C 05/06/16 22.0 0.00 0.20
SRPT 160506C00022500 C 05/06/16 22.5 0.00 0.20
SRPT 160506C00023000 C 05/06/16 23.0 0.00 0.65
SRPT 160506C00023500 C 05/06/16 23.5 0.00 0.30
SRPT 160506C00024000 C 05/06/16 24.0 0.00 0.60
SRPT 160506C00024500 C 05/06/16 24.5 0.00 0.30
SRPT 160506C00025000 C 05/06/16 25.0 0.00 0.30
SRPT 160506C00025500 C 05/06/16 25.5 0.00 0.30
SRPT 160506C00026000 C 05/06/16 26.0 0.00 0.55
SRPT 160506C00026500 C 05/06/16 26.5 0.00 0.25
SRPT 160506C00027000 C 05/06/16 27.0 0.00 0.75
SRPT 160506C00027500 C 05/06/16 27.5 0.00 0.75
SRPT 160506C00028000 C 05/06/16 28.0 0.00 0.75
SRPT 160506C00028500 C 05/06/16 28.5 0.00 0.70
SRPT 160506C00029000 C 05/06/16 29.0 0.00 0.70
SRPT 160506C00029500 C 05/06/16 29.5 0.00 0.50
SRPT 160506C00030000 C 05/06/16 30.0 0.00 0.15
SRPT 160506C00030500 C 05/06/16 30.5 0.00 0.65
SRPT 160506C00031000 C 05/06/16 31.0 0.00 4.60
SRPT 160506C00032000 C 05/06/16 32.0 0.00 0.50
SRPT 160506C00035000 C 05/06/16 35.0 0.00 0.30
SRPT 160506P00003000 P 05/06/16 3.0 0.00 0.25
SRPT 160506P00004000 P 05/06/16 4.0 0.00 0.25
SRPT 160506P00005000 P 05/06/16 5.0 0.00 0.05
SRPT 160506P00006000 P 05/06/16 6.0 0.00 0.25
SRPT 160506P00007000 P 05/06/16 7.0 0.00 0.05
SRPT 160506P00008000 P 05/06/16 8.0 0.00 0.25
SRPT 160506P00008500 P 05/06/16 8.5 0.00 0.25
SRPT 160506P00009000 P 05/06/16 9.0 0.00 0.05
SRPT 160506P00009500 P 05/06/16 9.5 0.00 0.30
SRPT 160506P00010000 P 05/06/16 10.0 0.10 0.15
SRPT 160506P00010500 P 05/06/16 10.5 0.00 0.20
SRPT 160506P00011000 P 05/06/16 11.0 0.10 0.30
SRPT 160506P00011500 P 05/06/16 11.5 0.05 0.35
SRPT 160506P00012000 P 05/06/16 12.0 0.15 0.40
SRPT 160506P00012500 P 05/06/16 12.5 0.25 0.45
SRPT 160506P00013000 P 05/06/16 13.0 0.50 0.60
SRPT 160506P00013500 P 05/06/16 13.5 0.70 1.10
SRPT 160506P00014000 P 05/06/16 14.0 1.00 1.10
SRPT 160506P00014500 P 05/06/16 14.5 0.70 1.80
SRPT 160506P00015000 P 05/06/16 15.0 1.50 1.90
SRPT 160506P00015500 P 05/06/16 15.5 1.35 2.75
SRPT 160506P00016000 P 05/06/16 16.0 2.15 2.60
SRPT 160506P00016500 P 05/06/16 16.5 1.60 4.10
SRPT 160506P00017000 P 05/06/16 17.0 2.50 4.60
SRPT 160506P00017500 P 05/06/16 17.5 2.55 5.10
SRPT 160506P00018000 P 05/06/16 18.0 2.80 5.60
SRPT 160506P00018500 P 05/06/16 18.5 3.50 6.10
SRPT 160506P00019000 P 05/06/16 19.0 3.80 6.80
SRPT 160506P00019500 P 05/06/16 19.5 3.50 5.90
SRPT 160506P00020000 P 05/06/16 20.0 5.10 6.20
SRPT 160506P00020500 P 05/06/16 20.5 5.50 6.70
SRPT 160506P00021000 P 05/06/16 21.0 6.10 7.20
SRPT 160506P00021500 P 05/06/16 21.5 6.50 8.70
SRPT 160506P00022000 P 05/06/16 22.0 6.40 8.10
SRPT 160506P00022500 P 05/06/16 22.5 7.50 9.60
SRPT 160506P00023000 P 05/06/16 23.0 7.10 10.40
SRPT 160506P00023500 P 05/06/16 23.5 7.50 11.00
SRPT 160506P00024000 P 05/06/16 24.0 7.90 11.40
SRPT 160506P00024500 P 05/06/16 24.5 8.50 12.00
SRPT 160506P00025000 P 05/06/16 25.0 9.00 12.40
SRPT 160506P00025500 P 05/06/16 25.5 9.50 12.90
SRPT 160506P00026000 P 05/06/16 26.0 10.10 13.40
SRPT 160506P00026500 P 05/06/16 26.5 10.50 14.00
SRPT 160506P00027000 P 05/06/16 27.0 11.00 14.40
SRPT 160506P00027500 P 05/06/16 27.5 11.50 15.00
SRPT 160506P00028000 P 05/06/16 28.0 12.90 14.60
SRPT 160506P00028500 P 05/06/16 28.5 12.50 15.80
SRPT 160506P00029000 P 05/06/16 29.0 13.30 15.60
SRPT 160506P00029500 P 05/06/16 29.5 13.50 16.80
SRPT 160506P00030000 P 05/06/16 30.0 14.00 16.60
SRPT 160506P00030500 P 05/06/16 30.5 14.50 17.20
SRPT 160506P00031000 P 05/06/16 31.0 15.10 17.80
SRPT 160506P00032000 P 05/06/16 32.0 16.00 19.40
SRPT 160506P00035000 P 05/06/16 35.0 19.00 22.40
SRPT 160513C00004000 C 05/13/16 4.0 9.10 11.10
SRPT 160513C00005000 C 05/13/16 5.0 8.10 10.10
SRPT 160513C00006000 C 05/13/16 6.0 7.00 9.10
SRPT 160513C00008000 C 05/13/16 8.0 5.40 7.10
SRPT 160513C00008500 C 05/13/16 8.5 4.70 7.20
SRPT 160513C00009000 C 05/13/16 9.0 4.50 5.80
SRPT 160513C00009500 C 05/13/16 9.5 4.50 5.30
SRPT 160513C00010000 C 05/13/16 10.0 4.10 4.90
SRPT 160513C00010500 C 05/13/16 10.5 3.70 5.00
SRPT 160513C00011000 C 05/13/16 11.0 3.30 4.20
SRPT 160513C00011500 C 05/13/16 11.5 2.35 4.20
SRPT 160513C00012000 C 05/13/16 12.0 2.70 3.30
SRPT 160513C00012500 C 05/13/16 12.5 1.95 3.70
SRPT 160513C00013000 C 05/13/16 13.0 1.75 3.20
SRPT 160513C00013500 C 05/13/16 13.5 1.55 3.30
SRPT 160513C00014000 C 05/13/16 14.0 1.60 2.65
SRPT 160513C00014500 C 05/13/16 14.5 1.50 2.50
SRPT 160513C00015000 C 05/13/16 15.0 1.35 1.75
SRPT 160513C00015500 C 05/13/16 15.5 0.90 2.00
SRPT 160513C00016000 C 05/13/16 16.0 0.95 2.20
SRPT 160513C00016500 C 05/13/16 16.5 0.65 1.50
SRPT 160513C00017000 C 05/13/16 17.0 0.40 1.25
SRPT 160513C00017500 C 05/13/16 17.5 0.05 2.70
SRPT 160513C00018000 C 05/13/16 18.0 0.15 1.45
SRPT 160513C00018500 C 05/13/16 18.5 0.05 1.40
SRPT 160513C00019000 C 05/13/16 19.0 0.05 0.75
SRPT 160513C00019500 C 05/13/16 19.5 0.05 0.95
SRPT 160513C00020000 C 05/13/16 20.0 0.25 1.45
SRPT 160513C00020500 C 05/13/16 20.5 0.05 0.80
SRPT 160513C00021000 C 05/13/16 21.0 0.05 0.80
SRPT 160513C00021500 C 05/13/16 21.5 0.05 1.45
SRPT 160513C00022000 C 05/13/16 22.0 0.05 1.75
SRPT 160513C00022500 C 05/13/16 22.5 0.05 1.40
SRPT 160513C00023000 C 05/13/16 23.0 0.00 1.30
SRPT 160513C00023500 C 05/13/16 23.5 0.00 1.10
SRPT 160513C00024000 C 05/13/16 24.0 0.00 1.15
SRPT 160513C00024500 C 05/13/16 24.5 0.00 1.30
SRPT 160513C00025000 C 05/13/16 25.0 0.00 1.50
SRPT 160513C00025500 C 05/13/16 25.5 0.00 1.50
SRPT 160513C00026000 C 05/13/16 26.0 0.00 0.55
SRPT 160513C00026500 C 05/13/16 26.5 0.00 0.55
SRPT 160513C00027000 C 05/13/16 27.0 0.00 0.55
SRPT 160513C00027500 C 05/13/16 27.5 0.00 0.55
SRPT 160513C00028000 C 05/13/16 28.0 0.00 1.25
SRPT 160513C00028500 C 05/13/16 28.5 0.00 0.55
SRPT 160513C00029000 C 05/13/16 29.0 0.00 0.55
SRPT 160513C00029500 C 05/13/16 29.5 0.00 1.30
SRPT 160513C00030000 C 05/13/16 30.0 0.00 1.00
SRPT 160513C00030500 C 05/13/16 30.5 0.00 1.25
SRPT 160513P00004000 P 05/13/16 4.0 0.00 0.25
SRPT 160513P00005000 P 05/13/16 5.0 0.00 0.25
SRPT 160513P00006000 P 05/13/16 6.0 0.00 0.25
SRPT 160513P00008000 P 05/13/16 8.0 0.00 0.50
SRPT 160513P00008500 P 05/13/16 8.5 0.00 0.35
SRPT 160513P00009000 P 05/13/16 9.0 0.00 0.95
SRPT 160513P00009500 P 05/13/16 9.5 0.00 0.50
SRPT 160513P00010000 P 05/13/16 10.0 0.15 0.45
SRPT 160513P00010500 P 05/13/16 10.5 0.05 1.80
SRPT 160513P00011000 P 05/13/16 11.0 0.15 0.60
SRPT 160513P00011500 P 05/13/16 11.5 0.25 1.20
SRPT 160513P00012000 P 05/13/16 12.0 0.55 1.20
SRPT 160513P00012500 P 05/13/16 12.5 0.35 1.60
SRPT 160513P00013000 P 05/13/16 13.0 0.50 3.40
SRPT 160513P00013500 P 05/13/16 13.5 0.95 2.00
SRPT 160513P00014000 P 05/13/16 14.0 1.10 1.95
SRPT 160513P00014500 P 05/13/16 14.5 1.50 2.30
SRPT 160513P00015000 P 05/13/16 15.0 1.80 3.30
SRPT 160513P00015500 P 05/13/16 15.5 1.85 4.90
SRPT 160513P00016000 P 05/13/16 16.0 2.60 3.90
SRPT 160513P00016500 P 05/13/16 16.5 2.15 5.40
SRPT 160513P00017000 P 05/13/16 17.0 2.95 5.00
SRPT 160513P00017500 P 05/13/16 17.5 3.00 5.50
SRPT 160513P00018000 P 05/13/16 18.0 2.80 6.00
SRPT 160513P00018500 P 05/13/16 18.5 3.60 6.20
SRPT 160513P00019000 P 05/13/16 19.0 4.00 7.00
SRPT 160513P00019500 P 05/13/16 19.5 5.20 7.40
SRPT 160513P00020000 P 05/13/16 20.0 5.50 7.80
SRPT 160513P00020500 P 05/13/16 20.5 5.60 8.40
SRPT 160513P00021000 P 05/13/16 21.0 5.60 8.80
SRPT 160513P00021500 P 05/13/16 21.5 6.30 8.90
SRPT 160513P00022000 P 05/13/16 22.0 6.40 9.80
SRPT 160513P00022500 P 05/13/16 22.5 7.70 10.20
SRPT 160513P00023000 P 05/13/16 23.0 8.20 10.70
SRPT 160513P00023500 P 05/13/16 23.5 8.30 11.20
SRPT 160513P00024000 P 05/13/16 24.0 8.80 11.60
SRPT 160513P00024500 P 05/13/16 24.5 8.70 12.20
SRPT 160513P00025000 P 05/13/16 25.0 9.60 12.60
SRPT 160513P00025500 P 05/13/16 25.5 10.10 13.00
SRPT 160513P00026000 P 05/13/16 26.0 10.10 13.60
SRPT 160513P00026500 P 05/13/16 26.5 10.50 14.00
SRPT 160513P00027000 P 05/13/16 27.0 11.30 14.60
SRPT 160513P00027500 P 05/13/16 27.5 12.30 14.00
SRPT 160513P00028000 P 05/13/16 28.0 12.00 15.60
SRPT 160513P00028500 P 05/13/16 28.5 12.70 15.90
SRPT 160513P00029000 P 05/13/16 29.0 13.00 16.40
SRPT 160513P00029500 P 05/13/16 29.5 14.00 17.00
SRPT 160513P00030000 P 05/13/16 30.0 14.50 17.40
SRPT 160513P00030500 P 05/13/16 30.5 15.10 17.90
SRPT 160520C00001000 C 05/20/16 1.0 11.60 14.40
SRPT 160520C00002000 C 05/20/16 2.0 10.70 13.50
SRPT 160520C00003000 C 05/20/16 3.0 9.70 12.60
SRPT 160520C00004000 C 05/20/16 4.0 8.50 11.40
SRPT 160520C00005000 C 05/20/16 5.0 8.00 10.10
SRPT 160520C00006000 C 05/20/16 6.0 6.70 9.70
SRPT 160520C00007000 C 05/20/16 7.0 6.20 8.90
SRPT 160520C00008000 C 05/20/16 8.0 6.00 7.20
SRPT 160520C00009000 C 05/20/16 9.0 4.90 6.20
SRPT 160520C00010000 C 05/20/16 10.0 4.40 4.80
SRPT 160520C00011000 C 05/20/16 11.0 3.70 4.40
SRPT 160520C00011500 C 05/20/16 11.5 3.40 4.80
SRPT 160520C00012000 C 05/20/16 12.0 3.10 3.50
SRPT 160520C00012500 C 05/20/16 12.5 2.70 3.90
SRPT 160520C00013000 C 05/20/16 13.0 2.60 3.60
SRPT 160520C00013500 C 05/20/16 13.5 2.20 3.30
SRPT 160520C00014000 C 05/20/16 14.0 2.20 2.60
SRPT 160520C00014500 C 05/20/16 14.5 2.00 2.65
SRPT 160520C00015000 C 05/20/16 15.0 2.00 2.30
SRPT 160520C00015500 C 05/20/16 15.5 1.60 2.20
SRPT 160520C00016000 C 05/20/16 16.0 1.45 2.00
SRPT 160520C00016500 C 05/20/16 16.5 1.15 2.05
SRPT 160520C00017000 C 05/20/16 17.0 1.20 1.60
SRPT 160520C00017500 C 05/20/16 17.5 1.00 1.75
SRPT 160520C00018000 C 05/20/16 18.0 1.05 1.30
SRPT 160520C00018500 C 05/20/16 18.5 0.90 1.55
SRPT 160520C00019000 C 05/20/16 19.0 0.80 1.40
SRPT 160520C00019500 C 05/20/16 19.5 0.70 1.30
SRPT 160520C00020000 C 05/20/16 20.0 0.75 1.00
SRPT 160520C00020500 C 05/20/16 20.5 0.55 1.15
SRPT 160520C00021000 C 05/20/16 21.0 0.55 1.10
SRPT 160520C00021500 C 05/20/16 21.5 0.40 0.95
SRPT 160520C00022000 C 05/20/16 22.0 0.45 0.85
SRPT 160520C00022500 C 05/20/16 22.5 0.40 0.80
SRPT 160520C00023000 C 05/20/16 23.0 0.40 0.65
SRPT 160520C00023500 C 05/20/16 23.5 0.25 0.70
SRPT 160520C00024000 C 05/20/16 24.0 0.35 0.70
SRPT 160520C00024500 C 05/20/16 24.5 0.15 0.85
SRPT 160520C00025000 C 05/20/16 25.0 0.40 0.55
SRPT 160520C00025500 C 05/20/16 25.5 0.05 1.05
SRPT 160520C00026000 C 05/20/16 26.0 0.15 0.50
SRPT 160520C00026500 C 05/20/16 26.5 0.05 0.50
SRPT 160520C00027000 C 05/20/16 27.0 0.35 0.50
SRPT 160520C00027500 C 05/20/16 27.5 0.20 0.50
SRPT 160520C00028000 C 05/20/16 28.0 0.15 0.45
SRPT 160520C00028500 C 05/20/16 28.5 0.10 0.45
SRPT 160520C00029000 C 05/20/16 29.0 0.10 0.45
SRPT 160520C00029500 C 05/20/16 29.5 0.30 0.35
SRPT 160520C00030000 C 05/20/16 30.0 0.25 0.35
SRPT 160520C00030500 C 05/20/16 30.5 0.10 0.40
SRPT 160520C00031000 C 05/20/16 31.0 0.10 0.40
SRPT 160520C00032000 C 05/20/16 32.0 0.10 0.40
SRPT 160520C00033000 C 05/20/16 33.0 0.05 0.35
SRPT 160520C00034000 C 05/20/16 34.0 0.05 0.35
SRPT 160520C00035000 C 05/20/16 35.0 0.05 0.30
SRPT 160520C00036000 C 05/20/16 36.0 0.05 0.30
SRPT 160520C00037000 C 05/20/16 37.0 0.00 0.30
SRPT 160520C00038000 C 05/20/16 38.0 0.00 0.30
SRPT 160520C00039000 C 05/20/16 39.0 0.00 0.30
SRPT 160520C00040000 C 05/20/16 40.0 0.05 0.30
SRPT 160520C00041000 C 05/20/16 41.0 0.00 0.65
SRPT 160520C00042000 C 05/20/16 42.0 0.00 0.30
SRPT 160520C00043000 C 05/20/16 43.0 0.00 0.30
SRPT 160520C00044000 C 05/20/16 44.0 0.00 0.25
SRPT 160520C00045000 C 05/20/16 45.0 0.05 0.25
SRPT 160520C00046000 C 05/20/16 46.0 0.00 0.25
SRPT 160520C00047000 C 05/20/16 47.0 0.00 0.50
SRPT 160520C00048000 C 05/20/16 48.0 0.00 0.25
SRPT 160520C00049000 C 05/20/16 49.0 0.00 0.50
SRPT 160520C00050000 C 05/20/16 50.0 0.05 0.10
SRPT 160520C00055000 C 05/20/16 55.0 0.00 0.25
SRPT 160520C00060000 C 05/20/16 60.0 0.00 0.25
SRPT 160520P00001000 P 05/20/16 1.0 0.00 0.05
SRPT 160520P00002000 P 05/20/16 2.0 0.00 0.05
SRPT 160520P00003000 P 05/20/16 3.0 0.00 0.05
SRPT 160520P00004000 P 05/20/16 4.0 0.00 0.05
SRPT 160520P00005000 P 05/20/16 5.0 0.00 0.05
SRPT 160520P00006000 P 05/20/16 6.0 0.00 0.15
SRPT 160520P00007000 P 05/20/16 7.0 0.05 0.30
SRPT 160520P00008000 P 05/20/16 8.0 0.15 0.25
SRPT 160520P00009000 P 05/20/16 9.0 0.15 0.45
SRPT 160520P00010000 P 05/20/16 10.0 0.35 0.55
SRPT 160520P00011000 P 05/20/16 11.0 0.60 0.85
SRPT 160520P00011500 P 05/20/16 11.5 0.70 1.10
SRPT 160520P00012000 P 05/20/16 12.0 0.90 1.25
SRPT 160520P00012500 P 05/20/16 12.5 1.05 1.85
SRPT 160520P00013000 P 05/20/16 13.0 1.30 1.80
SRPT 160520P00013500 P 05/20/16 13.5 1.60 2.45
SRPT 160520P00014000 P 05/20/16 14.0 2.00 2.50
SRPT 160520P00014500 P 05/20/16 14.5 2.15 3.00
SRPT 160520P00015000 P 05/20/16 15.0 2.75 3.00
SRPT 160520P00015500 P 05/20/16 15.5 2.75 4.80
SRPT 160520P00016000 P 05/20/16 16.0 3.10 3.80
SRPT 160520P00016500 P 05/20/16 16.5 3.40 5.20
SRPT 160520P00017000 P 05/20/16 17.0 3.80 6.00
SRPT 160520P00017500 P 05/20/16 17.5 4.20 5.30
SRPT 160520P00018000 P 05/20/16 18.0 4.60 6.70
SRPT 160520P00018500 P 05/20/16 18.5 5.00 6.10
SRPT 160520P00019000 P 05/20/16 19.0 5.40 7.10
SRPT 160520P00019500 P 05/20/16 19.5 5.80 8.00
SRPT 160520P00020000 P 05/20/16 20.0 6.30 7.00
SRPT 160520P00020500 P 05/20/16 20.5 6.20 7.80
SRPT 160520P00021000 P 05/20/16 21.0 7.10 8.80
SRPT 160520P00021500 P 05/20/16 21.5 7.10 8.70
SRPT 160520P00022000 P 05/20/16 22.0 7.90 9.90
SRPT 160520P00022500 P 05/20/16 22.5 8.00 10.60
SRPT 160520P00023000 P 05/20/16 23.0 8.70 10.30
SRPT 160520P00023500 P 05/20/16 23.5 8.90 10.70
SRPT 160520P00024000 P 05/20/16 24.0 9.90 11.20
SRPT 160520P00024500 P 05/20/16 24.5 10.20 11.60
SRPT 160520P00025000 P 05/20/16 25.0 10.30 12.50
SRPT 160520P00025500 P 05/20/16 25.5 10.80 13.20
SRPT 160520P00026000 P 05/20/16 26.0 11.40 13.20
SRPT 160520P00026500 P 05/20/16 26.5 11.70 13.00
SRPT 160520P00027000 P 05/20/16 27.0 12.20 13.40
SRPT 160520P00027500 P 05/20/16 27.5 12.70 13.80
SRPT 160520P00028000 P 05/20/16 28.0 12.80 15.60
SRPT 160520P00028500 P 05/20/16 28.5 13.70 15.50
SRPT 160520P00029000 P 05/20/16 29.0 14.10 16.00
SRPT 160520P00029500 P 05/20/16 29.5 14.60 16.50
SRPT 160520P00030000 P 05/20/16 30.0 15.10 16.90
SRPT 160520P00030500 P 05/20/16 30.5 15.60 17.10
SRPT 160520P00031000 P 05/20/16 31.0 15.60 18.30
SRPT 160520P00032000 P 05/20/16 32.0 16.30 18.90
SRPT 160520P00033000 P 05/20/16 33.0 17.60 19.90
SRPT 160520P00034000 P 05/20/16 34.0 18.60 21.30
SRPT 160520P00035000 P 05/20/16 35.0 20.20 21.40
SRPT 160520P00036000 P 05/20/16 36.0 20.90 22.90
SRPT 160520P00037000 P 05/20/16 37.0 22.00 23.40
SRPT 160520P00038000 P 05/20/16 38.0 22.60 24.90
SRPT 160520P00039000 P 05/20/16 39.0 23.80 25.90
SRPT 160520P00040000 P 05/20/16 40.0 25.00 26.40
SRPT 160520P00041000 P 05/20/16 41.0 25.10 27.90
SRPT 160520P00042000 P 05/20/16 42.0 26.10 28.90
SRPT 160520P00043000 P 05/20/16 43.0 27.20 29.80
SRPT 160520P00044000 P 05/20/16 44.0 28.50 30.80
SRPT 160520P00045000 P 05/20/16 45.0 29.20 31.80
SRPT 160520P00046000 P 05/20/16 46.0 30.50 32.90
SRPT 160520P00047000 P 05/20/16 47.0 31.10 33.80
SRPT 160520P00048000 P 05/20/16 48.0 32.40 34.90
SRPT 160520P00049000 P 05/20/16 49.0 33.50 36.30
SRPT 160520P00050000 P 05/20/16 50.0 34.50 37.30
SRPT 160520P00055000 P 05/20/16 55.0 39.10 41.80
SRPT 160520P00060000 P 05/20/16 60.0 44.90 46.30
SRPT 160527C00004000 C 05/27/16 4.0 9.20 11.70
SRPT 160527C00005000 C 05/27/16 5.0 8.60 10.70
SRPT 160527C00006000 C 05/27/16 6.0 7.80 10.00
SRPT 160527C00008000 C 05/27/16 8.0 6.60 9.10
SRPT 160527C00008500 C 05/27/16 8.5 6.80 9.00
SRPT 160527C00009000 C 05/27/16 9.0 6.60 8.60
SRPT 160527C00009500 C 05/27/16 9.5 6.10 8.30
SRPT 160527C00010000 C 05/27/16 10.0 6.60 7.40
SRPT 160527C00010500 C 05/27/16 10.5 5.90 8.20
SRPT 160527C00011000 C 05/27/16 11.0 6.20 7.50
SRPT 160527C00011500 C 05/27/16 11.5 5.50 7.40
SRPT 160527C00012000 C 05/27/16 12.0 6.00 6.90
SRPT 160527C00012500 C 05/27/16 12.5 4.90 7.20
SRPT 160527C00013000 C 05/27/16 13.0 5.50 6.70
SRPT 160527C00013500 C 05/27/16 13.5 5.20 6.70
SRPT 160527C00014000 C 05/27/16 14.0 5.30 6.10
SRPT 160527C00014500 C 05/27/16 14.5 4.90 6.00
SRPT 160527C00015000 C 05/27/16 15.0 5.10 5.60
SRPT 160527C00015500 C 05/27/16 15.5 4.90 5.70
SRPT 160527C00016000 C 05/27/16 16.0 4.00 5.20
SRPT 160527C00016500 C 05/27/16 16.5 3.80 5.90
SRPT 160527C00017000 C 05/27/16 17.0 4.40 5.30
SRPT 160527C00017500 C 05/27/16 17.5 4.40 5.10
SRPT 160527C00018000 C 05/27/16 18.0 4.30 5.00
SRPT 160527C00018500 C 05/27/16 18.5 3.30 5.40
SRPT 160527C00019000 C 05/27/16 19.0 4.00 4.70
SRPT 160527C00019500 C 05/27/16 19.5 3.80 4.70
SRPT 160527C00020000 C 05/27/16 20.0 4.00 4.50
SRPT 160527C00020500 C 05/27/16 20.5 3.60 4.80
SRPT 160527C00021000 C 05/27/16 21.0 3.50 4.70
SRPT 160527C00021500 C 05/27/16 21.5 3.20 4.60
SRPT 160527C00022000 C 05/27/16 22.0 3.30 4.50
SRPT 160527C00022500 C 05/27/16 22.5 2.90 4.20
SRPT 160527C00023000 C 05/27/16 23.0 3.30 4.00
SRPT 160527C00023500 C 05/27/16 23.5 3.10 3.80
SRPT 160527C00024000 C 05/27/16 24.0 3.00 3.80
SRPT 160527C00024500 C 05/27/16 24.5 2.75 4.10
SRPT 160527C00025000 C 05/27/16 25.0 2.90 3.60
SRPT 160527C00025500 C 05/27/16 25.5 2.60 4.00
SRPT 160527C00026000 C 05/27/16 26.0 2.75 3.80
SRPT 160527C00026500 C 05/27/16 26.5 2.40 3.50
SRPT 160527C00027000 C 05/27/16 27.0 2.20 3.60
SRPT 160527C00027500 C 05/27/16 27.5 1.95 3.10
SRPT 160527C00028000 C 05/27/16 28.0 2.20 3.40
SRPT 160527C00028500 C 05/27/16 28.5 1.80 3.30
SRPT 160527C00029000 C 05/27/16 29.0 1.75 3.20
SRPT 160527C00029500 C 05/27/16 29.5 2.00 2.90
SRPT 160527C00030000 C 05/27/16 30.0 2.20 2.90
SRPT 160527C00030500 C 05/27/16 30.5 2.05 2.75
SRPT 160527P00004000 P 05/27/16 4.0 0.10 0.30
SRPT 160527P00005000 P 05/27/16 5.0 0.40 0.60
SRPT 160527P00006000 P 05/27/16 6.0 0.55 1.00
SRPT 160527P00008000 P 05/27/16 8.0 1.50 2.00
SRPT 160527P00008500 P 05/27/16 8.5 1.60 2.35
SRPT 160527P00009000 P 05/27/16 9.0 1.85 2.45
SRPT 160527P00009500 P 05/27/16 9.5 2.00 3.60
SRPT 160527P00010000 P 05/27/16 10.0 2.55 2.95
SRPT 160527P00010500 P 05/27/16 10.5 2.60 3.80
SRPT 160527P00011000 P 05/27/16 11.0 3.10 3.80
SRPT 160527P00011500 P 05/27/16 11.5 3.20 4.40
SRPT 160527P00012000 P 05/27/16 12.0 3.60 4.60
SRPT 160527P00012500 P 05/27/16 12.5 4.10 4.90
SRPT 160527P00013000 P 05/27/16 13.0 4.20 5.50
SRPT 160527P00013500 P 05/27/16 13.5 4.50 5.70
SRPT 160527P00014000 P 05/27/16 14.0 4.90 6.10
SRPT 160527P00014500 P 05/27/16 14.5 5.20 6.60
SRPT 160527P00015000 P 05/27/16 15.0 5.50 6.70
SRPT 160527P00015500 P 05/27/16 15.5 5.90 7.50
SRPT 160527P00016000 P 05/27/16 16.0 6.10 7.40
SRPT 160527P00016500 P 05/27/16 16.5 6.50 8.00
SRPT 160527P00017000 P 05/27/16 17.0 7.00 8.20
SRPT 160527P00017500 P 05/27/16 17.5 7.40 8.80
SRPT 160527P00018000 P 05/27/16 18.0 7.80 9.20
SRPT 160527P00018500 P 05/27/16 18.5 8.20 9.60
SRPT 160527P00019000 P 05/27/16 19.0 8.40 10.00
SRPT 160527P00019500 P 05/27/16 19.5 8.80 10.40
SRPT 160527P00020000 P 05/27/16 20.0 9.30 10.50
SRPT 160527P00020500 P 05/27/16 20.5 9.70 10.90
SRPT 160527P00021000 P 05/27/16 21.0 10.20 11.20
SRPT 160527P00021500 P 05/27/16 21.5 10.60 11.80
SRPT 160527P00022000 P 05/27/16 22.0 11.00 12.20
SRPT 160527P00022500 P 05/27/16 22.5 11.30 12.80
SRPT 160527P00023000 P 05/27/16 23.0 11.90 13.50
SRPT 160527P00023500 P 05/27/16 23.5 12.10 13.40
SRPT 160527P00024000 P 05/27/16 24.0 12.50 14.00
SRPT 160527P00024500 P 05/27/16 24.5 12.90 14.80
SRPT 160527P00025000 P 05/27/16 25.0 13.30 14.60
SRPT 160527P00025500 P 05/27/16 25.5 13.80 15.80
SRPT 160527P00026000 P 05/27/16 26.0 13.10 16.10
SRPT 160527P00026500 P 05/27/16 26.5 14.00 16.50
SRPT 160527P00027000 P 05/27/16 27.0 14.80 16.70
SRPT 160527P00027500 P 05/27/16 27.5 15.00 17.40
SRPT 160527P00028000 P 05/27/16 28.0 15.50 17.90
SRPT 160527P00028500 P 05/27/16 28.5 16.30 18.40
SRPT 160527P00029000 P 05/27/16 29.0 16.00 18.90
SRPT 160527P00029500 P 05/27/16 29.5 16.60 19.40
SRPT 160527P00030000 P 05/27/16 30.0 17.00 19.60
SRPT 160527P00030500 P 05/27/16 30.5 17.00 20.20
SRPT 160603C00004000 C 06/03/16 4.0 9.30 11.80
SRPT 160603C00005000 C 06/03/16 5.0 8.60 11.10
SRPT 160603C00006000 C 06/03/16 6.0 7.90 10.30
SRPT 160603C00008000 C 06/03/16 8.0 6.70 9.30
SRPT 160603C00008500 C 06/03/16 8.5 6.40 8.90
SRPT 160603C00009000 C 06/03/16 9.0 6.60 8.70
SRPT 160603C00009500 C 06/03/16 9.5 6.10 8.50
SRPT 160603C00010000 C 06/03/16 10.0 6.70 8.40
SRPT 160603C00010500 C 06/03/16 10.5 5.60 8.10
SRPT 160603C00011000 C 06/03/16 11.0 5.60 7.90
SRPT 160603C00011500 C 06/03/16 11.5 5.60 7.50
SRPT 160603C00012000 C 06/03/16 12.0 6.00 7.10
SRPT 160603C00012500 C 06/03/16 12.5 5.00 7.20
SRPT 160603C00013000 C 06/03/16 13.0 5.50 7.70
SRPT 160603C00013500 C 06/03/16 13.5 5.60 7.10
SRPT 160603C00014000 C 06/03/16 14.0 5.40 6.80
SRPT 160603C00014500 C 06/03/16 14.5 5.20 6.50
SRPT 160603C00015000 C 06/03/16 15.0 5.20 5.80
SRPT 160603C00015500 C 06/03/16 15.5 5.00 6.20
SRPT 160603C00016000 C 06/03/16 16.0 4.80 6.50
SRPT 160603C00016500 C 06/03/16 16.5 4.20 6.00
SRPT 160603C00017000 C 06/03/16 17.0 4.60 5.80
SRPT 160603C00017500 C 06/03/16 17.5 4.50 5.70
SRPT 160603C00018000 C 06/03/16 18.0 4.80 5.20
SRPT 160603C00018500 C 06/03/16 18.5 4.00 5.50
SRPT 160603C00019000 C 06/03/16 19.0 4.20 5.30
SRPT 160603C00019500 C 06/03/16 19.5 4.10 5.10
SRPT 160603C00020000 C 06/03/16 20.0 4.00 4.70
SRPT 160603C00020500 C 06/03/16 20.5 3.80 5.30
SRPT 160603C00021000 C 06/03/16 21.0 3.70 5.00
SRPT 160603C00021500 C 06/03/16 21.5 3.40 4.70
SRPT 160603C00022000 C 06/03/16 22.0 3.60 4.60
SRPT 160603C00022500 C 06/03/16 22.5 3.50 4.50
SRPT 160603C00023000 C 06/03/16 23.0 3.40 4.80
SRPT 160603C00023500 C 06/03/16 23.5 3.30 4.50
SRPT 160603C00024000 C 06/03/16 24.0 3.20 4.60
SRPT 160603C00024500 C 06/03/16 24.5 3.10 4.20
SRPT 160603C00025000 C 06/03/16 25.0 2.95 3.90
SRPT 160603C00025500 C 06/03/16 25.5 2.90 4.00
SRPT 160603C00026000 C 06/03/16 26.0 2.85 4.40
SRPT 160603C00026500 C 06/03/16 26.5 2.70 3.90
SRPT 160603C00027000 C 06/03/16 27.0 2.70 3.90
SRPT 160603C00027500 C 06/03/16 27.5 2.00 3.80
SRPT 160603C00028000 C 06/03/16 28.0 2.25 3.70
SRPT 160603C00028500 C 06/03/16 28.5 1.85 3.60
SRPT 160603C00029000 C 06/03/16 29.0 1.80 3.60
SRPT 160603C00030000 C 06/03/16 30.0 2.25 3.20
SRPT 160603P00004000 P 06/03/16 4.0 0.00 1.15
SRPT 160603P00005000 P 06/03/16 5.0 0.05 1.55
SRPT 160603P00006000 P 06/03/16 6.0 0.55 1.20
SRPT 160603P00008000 P 06/03/16 8.0 1.75 2.10
SRPT 160603P00008500 P 06/03/16 8.5 1.60 3.00
SRPT 160603P00009000 P 06/03/16 9.0 1.85 3.60
SRPT 160603P00009500 P 06/03/16 9.5 2.15 2.90
SRPT 160603P00010000 P 06/03/16 10.0 2.60 3.70
SRPT 160603P00010500 P 06/03/16 10.5 1.65 4.00
SRPT 160603P00011000 P 06/03/16 11.0 3.10 4.30
SRPT 160603P00011500 P 06/03/16 11.5 3.30 5.00
SRPT 160603P00012000 P 06/03/16 12.0 3.60 4.80
SRPT 160603P00012500 P 06/03/16 12.5 4.20 5.00
SRPT 160603P00013000 P 06/03/16 13.0 4.30 6.00
SRPT 160603P00013500 P 06/03/16 13.5 4.60 6.00
SRPT 160603P00014000 P 06/03/16 14.0 5.30 6.30
SRPT 160603P00014500 P 06/03/16 14.5 5.30 7.00
SRPT 160603P00015000 P 06/03/16 15.0 6.10 7.50
SRPT 160603P00015500 P 06/03/16 15.5 6.00 7.90
SRPT 160603P00016000 P 06/03/16 16.0 6.40 8.30
SRPT 160603P00016500 P 06/03/16 16.5 6.80 8.70
SRPT 160603P00017000 P 06/03/16 17.0 7.10 8.20
SRPT 160603P00017500 P 06/03/16 17.5 7.50 8.90
SRPT 160603P00018000 P 06/03/16 18.0 7.90 9.40
SRPT 160603P00018500 P 06/03/16 18.5 8.20 10.00
SRPT 160603P00019000 P 06/03/16 19.0 8.70 10.60
SRPT 160603P00019500 P 06/03/16 19.5 9.10 11.00
SRPT 160603P00020000 P 06/03/16 20.0 9.50 11.10
SRPT 160603P00020500 P 06/03/16 20.5 9.90 11.50
SRPT 160603P00021000 P 06/03/16 21.0 10.30 12.20
SRPT 160603P00021500 P 06/03/16 21.5 10.60 12.60
SRPT 160603P00022000 P 06/03/16 22.0 11.00 12.60
SRPT 160603P00022500 P 06/03/16 22.5 11.50 13.10
SRPT 160603P00023000 P 06/03/16 23.0 11.90 13.60
SRPT 160603P00023500 P 06/03/16 23.5 12.40 14.20
SRPT 160603P00024000 P 06/03/16 24.0 12.80 13.90
SRPT 160603P00024500 P 06/03/16 24.5 13.10 14.90
SRPT 160603P00025000 P 06/03/16 25.0 13.50 14.80
SRPT 160603P00025500 P 06/03/16 25.5 14.10 16.00
SRPT 160603P00026000 P 06/03/16 26.0 14.50 16.20
SRPT 160603P00026500 P 06/03/16 26.5 14.80 16.80
SRPT 160603P00027000 P 06/03/16 27.0 15.40 17.10
SRPT 160603P00027500 P 06/03/16 27.5 15.70 17.60
SRPT 160603P00028000 P 06/03/16 28.0 16.30 18.00
SRPT 160603P00028500 P 06/03/16 28.5 16.60 18.40
SRPT 160603P00029000 P 06/03/16 29.0 17.00 19.00
SRPT 160603P00030000 P 06/03/16 30.0 17.90 19.80
SRPT 160610C00003000 C 06/10/16 3.0 10.30 12.70
SRPT 160610C00004000 C 06/10/16 4.0 9.50 11.90
SRPT 160610C00004500 C 06/10/16 4.5 9.00 11.20
SRPT 160610C00005000 C 06/10/16 5.0 8.70 11.10
SRPT 160610C00005500 C 06/10/16 5.5 8.30 10.60
SRPT 160610C00006000 C 06/10/16 6.0 8.00 10.20
SRPT 160610C00006500 C 06/10/16 6.5 7.80 9.70
SRPT 160610C00007000 C 06/10/16 7.0 7.40 10.00
SRPT 160610C00007500 C 06/10/16 7.5 7.50 9.70
SRPT 160610C00008000 C 06/10/16 8.0 6.90 9.40
SRPT 160610C00008500 C 06/10/16 8.5 6.60 9.10
SRPT 160610C00009000 C 06/10/16 9.0 6.50 8.80
SRPT 160610C00009500 C 06/10/16 9.5 6.10 8.60
SRPT 160610C00010000 C 06/10/16 10.0 6.80 8.30
SRPT 160610C00010500 C 06/10/16 10.5 6.70 8.30
SRPT 160610C00011000 C 06/10/16 11.0 6.30 8.00
SRPT 160610C00011500 C 06/10/16 11.5 5.50 7.80
SRPT 160610C00012000 C 06/10/16 12.0 6.10 7.60
SRPT 160610C00012500 C 06/10/16 12.5 5.50 7.40
SRPT 160610C00013000 C 06/10/16 13.0 5.80 6.90
SRPT 160610C00013500 C 06/10/16 13.5 4.50 6.90
SRPT 160610C00014000 C 06/10/16 14.0 5.50 7.00
SRPT 160610C00014500 C 06/10/16 14.5 4.50 6.60
SRPT 160610C00015000 C 06/10/16 15.0 5.10 6.00
SRPT 160610C00015500 C 06/10/16 15.5 5.20 6.50
SRPT 160610C00016000 C 06/10/16 16.0 4.80 6.10
SRPT 160610C00016500 C 06/10/16 16.5 3.80 6.00
SRPT 160610C00017000 C 06/10/16 17.0 4.50 5.70
SRPT 160610C00017500 C 06/10/16 17.5 3.50 5.80
SRPT 160610C00018000 C 06/10/16 18.0 4.00 5.60
SRPT 160610C00018500 C 06/10/16 18.5 4.40 5.70
SRPT 160610C00019000 C 06/10/16 19.0 4.20 5.70
SRPT 160610C00019500 C 06/10/16 19.5 3.90 5.60
SRPT 160610C00020000 C 06/10/16 20.0 4.00 4.90
SRPT 160610C00020500 C 06/10/16 20.5 3.00 5.20
SRPT 160610C00021000 C 06/10/16 21.0 2.45 5.20
SRPT 160610P00003000 P 06/10/16 3.0 0.00 0.80
SRPT 160610P00004000 P 06/10/16 4.0 0.00 1.25
SRPT 160610P00004500 P 06/10/16 4.5 0.05 1.45
SRPT 160610P00005000 P 06/10/16 5.0 0.05 1.65
SRPT 160610P00005500 P 06/10/16 5.5 0.05 1.85
SRPT 160610P00006000 P 06/10/16 6.0 0.60 2.00
SRPT 160610P00006500 P 06/10/16 6.5 0.05 1.50
SRPT 160610P00007000 P 06/10/16 7.0 1.00 1.85
SRPT 160610P00007500 P 06/10/16 7.5 0.90 2.25
SRPT 160610P00008000 P 06/10/16 8.0 1.50 2.35
SRPT 160610P00008500 P 06/10/16 8.5 1.60 2.90
SRPT 160610P00009000 P 06/10/16 9.0 2.00 3.00
SRPT 160610P00009500 P 06/10/16 9.5 2.30 3.50
SRPT 160610P00010000 P 06/10/16 10.0 2.60 3.40
SRPT 160610P00010500 P 06/10/16 10.5 2.55 4.10
SRPT 160610P00011000 P 06/10/16 11.0 3.20 4.20
SRPT 160610P00011500 P 06/10/16 11.5 3.50 4.40
SRPT 160610P00012000 P 06/10/16 12.0 3.90 4.70
SRPT 160610P00012500 P 06/10/16 12.5 4.20 5.10
SRPT 160610P00013000 P 06/10/16 13.0 4.30 5.80
SRPT 160610P00013500 P 06/10/16 13.5 4.90 5.90
SRPT 160610P00014000 P 06/10/16 14.0 5.20 6.20
SRPT 160610P00014500 P 06/10/16 14.5 5.60 7.00
SRPT 160610P00015000 P 06/10/16 15.0 5.90 6.80
SRPT 160610P00015500 P 06/10/16 15.5 6.30 7.20
SRPT 160610P00016000 P 06/10/16 16.0 6.60 7.90
SRPT 160610P00016500 P 06/10/16 16.5 7.00 8.40
SRPT 160610P00017000 P 06/10/16 17.0 7.40 8.30
SRPT 160610P00017500 P 06/10/16 17.5 7.70 9.20
SRPT 160610P00018000 P 06/10/16 18.0 8.10 9.50
SRPT 160610P00018500 P 06/10/16 18.5 8.50 9.60
SRPT 160610P00019000 P 06/10/16 19.0 8.90 9.80
SRPT 160610P00019500 P 06/10/16 19.5 9.30 10.30
SRPT 160610P00020000 P 06/10/16 20.0 9.70 11.20
SRPT 160610P00020500 P 06/10/16 20.5 10.10 11.60
SRPT 160610P00021000 P 06/10/16 21.0 10.50 11.80
SRPT 160617C00001000 C 06/17/16 1.0 12.00 14.30
SRPT 160617C00002000 C 06/17/16 2.0 11.00 13.80
SRPT 160617C00003000 C 06/17/16 3.0 10.40 12.20
SRPT 160617C00004000 C 06/17/16 4.0 10.20 11.70
SRPT 160617C00005000 C 06/17/16 5.0 9.60 10.70
SRPT 160617C00006000 C 06/17/16 6.0 9.00 10.20
SRPT 160617C00007000 C 06/17/16 7.0 8.50 9.90
SRPT 160617C00008000 C 06/17/16 8.0 7.50 9.30
SRPT 160617C00009000 C 06/17/16 9.0 7.50 8.90
SRPT 160617C00010000 C 06/17/16 10.0 7.10 7.90
SRPT 160617C00011000 C 06/17/16 11.0 6.60 7.40
SRPT 160617C00012000 C 06/17/16 12.0 6.30 7.60
SRPT 160617C00013000 C 06/17/16 13.0 6.10 7.40
SRPT 160617C00014000 C 06/17/16 14.0 5.80 7.10
SRPT 160617C00015000 C 06/17/16 15.0 5.60 6.00
SRPT 160617C00016000 C 06/17/16 16.0 5.20 6.10
SRPT 160617C00017000 C 06/17/16 17.0 5.00 5.70
SRPT 160617C00018000 C 06/17/16 18.0 4.80 5.40
SRPT 160617C00019000 C 06/17/16 19.0 4.50 5.70
SRPT 160617C00020000 C 06/17/16 20.0 4.50 4.90
SRPT 160617C00021000 C 06/17/16 21.0 4.10 5.20
SRPT 160617C00022000 C 06/17/16 22.0 3.90 4.50
SRPT 160617C00023000 C 06/17/16 23.0 3.70 4.70
SRPT 160617C00024000 C 06/17/16 24.0 3.50 4.10
SRPT 160617C00025000 C 06/17/16 25.0 3.40 4.00
SRPT 160617C00026000 C 06/17/16 26.0 3.20 4.10
SRPT 160617C00027000 C 06/17/16 27.0 3.00 3.80
SRPT 160617C00028000 C 06/17/16 28.0 2.55 3.80
SRPT 160617C00029000 C 06/17/16 29.0 2.70 3.50
SRPT 160617C00030000 C 06/17/16 30.0 2.80 2.95
SRPT 160617C00031000 C 06/17/16 31.0 2.40 3.20
SRPT 160617C00032000 C 06/17/16 32.0 2.30 3.10
SRPT 160617C00033000 C 06/17/16 33.0 2.15 2.95
SRPT 160617C00034000 C 06/17/16 34.0 2.00 2.80
SRPT 160617C00035000 C 06/17/16 35.0 1.95 2.55
SRPT 160617C00036000 C 06/17/16 36.0 1.75 2.75
SRPT 160617C00037000 C 06/17/16 37.0 1.00 2.55
SRPT 160617C00038000 C 06/17/16 38.0 0.90 2.45
SRPT 160617C00039000 C 06/17/16 39.0 1.20 2.00
SRPT 160617C00040000 C 06/17/16 40.0 1.25 1.45
SRPT 160617P00001000 P 06/17/16 1.0 0.00 0.05
SRPT 160617P00002000 P 06/17/16 2.0 0.00 0.05
SRPT 160617P00003000 P 06/17/16 3.0 0.05 0.15
SRPT 160617P00004000 P 06/17/16 4.0 0.10 0.50
SRPT 160617P00005000 P 06/17/16 5.0 0.40 1.05
SRPT 160617P00006000 P 06/17/16 6.0 0.95 1.10
SRPT 160617P00007000 P 06/17/16 7.0 1.45 1.85
SRPT 160617P00008000 P 06/17/16 8.0 1.85 2.10
SRPT 160617P00009000 P 06/17/16 9.0 2.30 2.95
SRPT 160617P00010000 P 06/17/16 10.0 3.10 3.50
SRPT 160617P00011000 P 06/17/16 11.0 3.50 4.20
SRPT 160617P00012000 P 06/17/16 12.0 4.20 4.70
SRPT 160617P00013000 P 06/17/16 13.0 4.90 5.80
SRPT 160617P00014000 P 06/17/16 14.0 5.90 6.10
SRPT 160617P00015000 P 06/17/16 15.0 6.30 7.00
SRPT 160617P00016000 P 06/17/16 16.0 6.90 7.90
SRPT 160617P00017000 P 06/17/16 17.0 7.70 8.50
SRPT 160617P00018000 P 06/17/16 18.0 8.40 9.50
SRPT 160617P00019000 P 06/17/16 19.0 9.20 10.70
SRPT 160617P00020000 P 06/17/16 20.0 10.20 11.10
SRPT 160617P00021000 P 06/17/16 21.0 10.70 11.90
SRPT 160617P00022000 P 06/17/16 22.0 11.40 12.70
SRPT 160617P00023000 P 06/17/16 23.0 11.70 13.60
SRPT 160617P00024000 P 06/17/16 24.0 12.70 14.40
SRPT 160617P00025000 P 06/17/16 25.0 13.80 15.20
SRPT 160617P00026000 P 06/17/16 26.0 14.10 16.70
SRPT 160617P00027000 P 06/17/16 27.0 15.40 16.90
SRPT 160617P00028000 P 06/17/16 28.0 15.90 18.30
SRPT 160617P00029000 P 06/17/16 29.0 17.00 18.70
SRPT 160617P00030000 P 06/17/16 30.0 18.10 19.50
SRPT 160617P00031000 P 06/17/16 31.0 18.90 20.70
SRPT 160617P00032000 P 06/17/16 32.0 19.80 21.40
SRPT 160617P00033000 P 06/17/16 33.0 20.70 22.30
SRPT 160617P00034000 P 06/17/16 34.0 21.60 23.20
SRPT 160617P00035000 P 06/17/16 35.0 22.50 24.80
SRPT 160617P00036000 P 06/17/16 36.0 23.30 25.60
SRPT 160617P00037000 P 06/17/16 37.0 24.20 25.90
SRPT 160617P00038000 P 06/17/16 38.0 25.10 26.60
SRPT 160617P00039000 P 06/17/16 39.0 26.00 27.80
SRPT 160617P00040000 P 06/17/16 40.0 26.70 28.80
SRPT 160819C00001000 C 08/19/16 1.0 12.00 14.20
SRPT 160819C00002000 C 08/19/16 2.0 10.70 13.80
SRPT 160819C00003000 C 08/19/16 3.0 10.70 12.30
SRPT 160819C00004000 C 08/19/16 4.0 9.00 12.00
SRPT 160819C00005000 C 08/19/16 5.0 8.90 11.20
SRPT 160819C00006000 C 08/19/16 6.0 8.30 10.50
SRPT 160819C00007000 C 08/19/16 7.0 7.80 10.00
SRPT 160819C00008000 C 08/19/16 8.0 7.50 9.80
SRPT 160819C00009000 C 08/19/16 9.0 7.40 9.00
SRPT 160819C00010000 C 08/19/16 10.0 7.10 8.90
SRPT 160819C00011000 C 08/19/16 11.0 6.90 8.50
SRPT 160819C00012000 C 08/19/16 12.0 6.60 7.80
SRPT 160819C00013000 C 08/19/16 13.0 6.40 7.70
SRPT 160819C00014000 C 08/19/16 14.0 6.00 7.30
SRPT 160819C00015000 C 08/19/16 15.0 6.00 6.80
SRPT 160819C00016000 C 08/19/16 16.0 5.40 6.80
SRPT 160819C00017000 C 08/19/16 17.0 5.30 6.70
SRPT 160819C00018000 C 08/19/16 18.0 5.10 6.30
SRPT 160819C00019000 C 08/19/16 19.0 4.80 6.00
SRPT 160819C00020000 C 08/19/16 20.0 4.90 5.20
SRPT 160819C00021000 C 08/19/16 21.0 4.40 5.70
SRPT 160819C00022000 C 08/19/16 22.0 4.10 5.30
SRPT 160819C00023000 C 08/19/16 23.0 4.00 5.00
SRPT 160819C00024000 C 08/19/16 24.0 3.70 5.00
SRPT 160819C00025000 C 08/19/16 25.0 3.80 4.30
SRPT 160819C00026000 C 08/19/16 26.0 3.50 4.20
SRPT 160819C00027000 C 08/19/16 27.0 3.20 4.50
SRPT 160819C00028000 C 08/19/16 28.0 3.00 4.10
SRPT 160819C00029000 C 08/19/16 29.0 2.90 4.10
SRPT 160819C00030000 C 08/19/16 30.0 2.80 3.50
SRPT 160819C00031000 C 08/19/16 31.0 2.60 3.80
SRPT 160819C00032000 C 08/19/16 32.0 2.60 4.00
SRPT 160819C00033000 C 08/19/16 33.0 2.20 3.60
SRPT 160819C00034000 C 08/19/16 34.0 2.35 3.30
SRPT 160819C00035000 C 08/19/16 35.0 2.10 3.40
SRPT 160819C00036000 C 08/19/16 36.0 2.00 3.40
SRPT 160819C00037000 C 08/19/16 37.0 1.90 3.30
SRPT 160819C00038000 C 08/19/16 38.0 1.90 3.10
SRPT 160819C00039000 C 08/19/16 39.0 1.80 3.00
SRPT 160819C00040000 C 08/19/16 40.0 1.75 2.05
SRPT 160819C00041000 C 08/19/16 41.0 1.60 2.85
SRPT 160819C00042000 C 08/19/16 42.0 1.55 2.80
SRPT 160819C00043000 C 08/19/16 43.0 1.15 2.70
SRPT 160819C00044000 C 08/19/16 44.0 1.10 2.65
SRPT 160819C00045000 C 08/19/16 45.0 1.30 1.75
SRPT 160819C00046000 C 08/19/16 46.0 1.20 2.45
SRPT 160819C00047000 C 08/19/16 47.0 1.05 2.45
SRPT 160819C00048000 C 08/19/16 48.0 1.05 2.35
SRPT 160819C00049000 C 08/19/16 49.0 1.00 3.20
SRPT 160819C00050000 C 08/19/16 50.0 0.95 1.75
SRPT 160819C00055000 C 08/19/16 55.0 0.65 2.00
SRPT 160819P00001000 P 08/19/16 1.0 0.00 0.30
SRPT 160819P00002000 P 08/19/16 2.0 0.00 0.30
SRPT 160819P00003000 P 08/19/16 3.0 0.00 0.25
SRPT 160819P00004000 P 08/19/16 4.0 0.40 0.80
SRPT 160819P00005000 P 08/19/16 5.0 0.35 1.20
SRPT 160819P00006000 P 08/19/16 6.0 1.15 1.25
SRPT 160819P00007000 P 08/19/16 7.0 1.40 1.95
SRPT 160819P00008000 P 08/19/16 8.0 1.90 2.70
SRPT 160819P00009000 P 08/19/16 9.0 2.50 3.10
SRPT 160819P00010000 P 08/19/16 10.0 3.30 3.70
SRPT 160819P00011000 P 08/19/16 11.0 3.70 4.40
SRPT 160819P00012000 P 08/19/16 12.0 4.40 5.10
SRPT 160819P00013000 P 08/19/16 13.0 5.10 6.00
SRPT 160819P00014000 P 08/19/16 14.0 6.00 6.60
SRPT 160819P00015000 P 08/19/16 15.0 6.70 7.30
SRPT 160819P00016000 P 08/19/16 16.0 7.20 8.10
SRPT 160819P00017000 P 08/19/16 17.0 7.90 8.90
SRPT 160819P00018000 P 08/19/16 18.0 8.90 9.70
SRPT 160819P00019000 P 08/19/16 19.0 9.30 10.50
SRPT 160819P00020000 P 08/19/16 20.0 10.20 11.10
SRPT 160819P00021000 P 08/19/16 21.0 10.90 12.30
SRPT 160819P00022000 P 08/19/16 22.0 11.80 13.00
SRPT 160819P00023000 P 08/19/16 23.0 12.60 13.80
SRPT 160819P00024000 P 08/19/16 24.0 13.40 14.70
SRPT 160819P00025000 P 08/19/16 25.0 14.20 15.60
SRPT 160819P00026000 P 08/19/16 26.0 15.10 16.50
SRPT 160819P00027000 P 08/19/16 27.0 15.90 17.30
SRPT 160819P00028000 P 08/19/16 28.0 16.70 18.10
SRPT 160819P00029000 P 08/19/16 29.0 17.60 19.00
SRPT 160819P00030000 P 08/19/16 30.0 18.50 19.90
SRPT 160819P00031000 P 08/19/16 31.0 19.30 20.80
SRPT 160819P00032000 P 08/19/16 32.0 20.20 21.70
SRPT 160819P00033000 P 08/19/16 33.0 21.10 22.60
SRPT 160819P00034000 P 08/19/16 34.0 22.00 23.50
SRPT 160819P00035000 P 08/19/16 35.0 22.40 24.40
SRPT 160819P00036000 P 08/19/16 36.0 23.70 25.30
SRPT 160819P00037000 P 08/19/16 37.0 24.60 26.20
SRPT 160819P00038000 P 08/19/16 38.0 25.50 27.10
SRPT 160819P00039000 P 08/19/16 39.0 26.40 28.00
SRPT 160819P00040000 P 08/19/16 40.0 27.30 28.80
SRPT 160819P00041000 P 08/19/16 41.0 28.20 29.90
SRPT 160819P00042000 P 08/19/16 42.0 29.10 30.80
SRPT 160819P00043000 P 08/19/16 43.0 30.00 31.70
SRPT 160819P00044000 P 08/19/16 44.0 30.60 32.60
SRPT 160819P00045000 P 08/19/16 45.0 31.70 33.70
SRPT 160819P00046000 P 08/19/16 46.0 32.70 34.60
SRPT 160819P00047000 P 08/19/16 47.0 33.70 35.40
SRPT 160819P00048000 P 08/19/16 48.0 34.40 36.50
SRPT 160819P00049000 P 08/19/16 49.0 35.50 37.30
SRPT 160819P00050000 P 08/19/16 50.0 36.20 38.20
SRPT 160819P00055000 P 08/19/16 55.0 41.10 43.20
SRPT 161118C00001000 C 11/18/16 1.0 12.20 14.40
SRPT 161118C00002000 C 11/18/16 2.0 11.10 13.60
SRPT 161118C00003000 C 11/18/16 3.0 10.40 12.60
SRPT 161118C00004000 C 11/18/16 4.0 9.50 12.10
SRPT 161118C00005000 C 11/18/16 5.0 9.50 10.90
SRPT 161118C00006000 C 11/18/16 6.0 8.50 10.50
SRPT 161118C00007000 C 11/18/16 7.0 8.40 10.30
SRPT 161118C00008000 C 11/18/16 8.0 7.90 9.70
SRPT 161118C00009000 C 11/18/16 9.0 7.50 9.30
SRPT 161118C00010000 C 11/18/16 10.0 7.10 8.90
SRPT 161118C00011000 C 11/18/16 11.0 7.20 8.80
SRPT 161118C00012000 C 11/18/16 12.0 6.90 8.50
SRPT 161118C00013000 C 11/18/16 13.0 6.70 7.90
SRPT 161118C00014000 C 11/18/16 14.0 6.30 7.60
SRPT 161118C00015000 C 11/18/16 15.0 6.30 7.60
SRPT 161118C00016000 C 11/18/16 16.0 5.90 7.40
SRPT 161118C00017000 C 11/18/16 17.0 5.60 7.00
SRPT 161118C00018000 C 11/18/16 18.0 5.40 6.50
SRPT 161118C00019000 C 11/18/16 19.0 5.20 6.70
SRPT 161118C00020000 C 11/18/16 20.0 5.00 6.00
SRPT 161118C00021000 C 11/18/16 21.0 4.70 5.80
SRPT 161118C00022000 C 11/18/16 22.0 4.50 6.00
SRPT 161118C00023000 C 11/18/16 23.0 4.30 5.40
SRPT 161118C00024000 C 11/18/16 24.0 4.10 5.20
SRPT 161118C00025000 C 11/18/16 25.0 4.00 4.70
SRPT 161118C00026000 C 11/18/16 26.0 3.80 5.00
SRPT 161118C00027000 C 11/18/16 27.0 3.50 5.00
SRPT 161118C00028000 C 11/18/16 28.0 3.20 4.70
SRPT 161118C00029000 C 11/18/16 29.0 2.90 4.40
SRPT 161118C00030000 C 11/18/16 30.0 2.70 4.50
SRPT 161118C00031000 C 11/18/16 31.0 2.95 4.20
SRPT 161118C00032000 C 11/18/16 32.0 2.05 4.30
SRPT 161118C00033000 C 11/18/16 33.0 1.85 4.10
SRPT 161118C00034000 C 11/18/16 34.0 2.10 4.00
SRPT 161118C00035000 C 11/18/16 35.0 2.05 3.50
SRPT 161118C00036000 C 11/18/16 36.0 1.50 4.10
SRPT 161118C00037000 C 11/18/16 37.0 1.80 3.70
SRPT 161118C00038000 C 11/18/16 38.0 1.30 3.90
SRPT 161118C00039000 C 11/18/16 39.0 1.60 3.50
SRPT 161118C00040000 C 11/18/16 40.0 1.95 3.00
SRPT 161118P00001000 P 11/18/16 1.0 0.00 0.75
SRPT 161118P00002000 P 11/18/16 2.0 0.00 0.40
SRPT 161118P00003000 P 11/18/16 3.0 0.00 0.45
SRPT 161118P00004000 P 11/18/16 4.0 0.10 0.85
SRPT 161118P00005000 P 11/18/16 5.0 0.50 1.75
SRPT 161118P00006000 P 11/18/16 6.0 0.95 1.80
SRPT 161118P00007000 P 11/18/16 7.0 1.50 2.20
SRPT 161118P00008000 P 11/18/16 8.0 2.10 2.90
SRPT 161118P00009000 P 11/18/16 9.0 2.70 3.50
SRPT 161118P00010000 P 11/18/16 10.0 3.50 4.10
SRPT 161118P00011000 P 11/18/16 11.0 4.00 4.80
SRPT 161118P00012000 P 11/18/16 12.0 4.60 5.50
SRPT 161118P00013000 P 11/18/16 13.0 5.40 6.30
SRPT 161118P00014000 P 11/18/16 14.0 6.10 7.00
SRPT 161118P00015000 P 11/18/16 15.0 6.90 7.70
SRPT 161118P00016000 P 11/18/16 16.0 7.50 8.50
SRPT 161118P00017000 P 11/18/16 17.0 8.20 9.30
SRPT 161118P00018000 P 11/18/16 18.0 9.00 10.10
SRPT 161118P00019000 P 11/18/16 19.0 9.70 10.80
SRPT 161118P00020000 P 11/18/16 20.0 10.60 11.90
SRPT 161118P00021000 P 11/18/16 21.0 11.30 12.60
SRPT 161118P00022000 P 11/18/16 22.0 12.10 13.60
SRPT 161118P00023000 P 11/18/16 23.0 12.90 14.20
SRPT 161118P00024000 P 11/18/16 24.0 13.80 15.10
SRPT 161118P00025000 P 11/18/16 25.0 14.60 16.00
SRPT 161118P00026000 P 11/18/16 26.0 15.40 16.80
SRPT 161118P00027000 P 11/18/16 27.0 16.30 17.70
SRPT 161118P00028000 P 11/18/16 28.0 17.10 18.60
SRPT 161118P00029000 P 11/18/16 29.0 18.00 20.00
SRPT 161118P00030000 P 11/18/16 30.0 18.90 20.30
SRPT 161118P00031000 P 11/18/16 31.0 19.70 21.20
SRPT 161118P00032000 P 11/18/16 32.0 20.60 22.10
SRPT 161118P00033000 P 11/18/16 33.0 21.40 23.90
SRPT 161118P00034000 P 11/18/16 34.0 22.30 24.60
SRPT 161118P00035000 P 11/18/16 35.0 23.20 24.60
SRPT 161118P00036000 P 11/18/16 36.0 24.10 26.30
SRPT 161118P00037000 P 11/18/16 37.0 24.90 26.50
SRPT 161118P00038000 P 11/18/16 38.0 25.10 27.80
SRPT 161118P00039000 P 11/18/16 39.0 25.70 28.80
SRPT 161118P00040000 P 11/18/16 40.0 26.50 29.60
SRPT 170120C00001000 C 01/20/17 1.0 12.20 14.60
SRPT 170120C00002000 C 01/20/17 2.0 11.30 13.40
SRPT 170120C00003000 C 01/20/17 3.0 10.50 12.50
SRPT 170120C00004000 C 01/20/17 4.0 9.80 11.70
SRPT 170120C00005000 C 01/20/17 5.0 9.50 11.10
SRPT 170120C00006000 C 01/20/17 6.0 8.80 10.60
SRPT 170120C00007000 C 01/20/17 7.0 8.50 10.40
SRPT 170120C00008000 C 01/20/17 8.0 8.20 9.80
SRPT 170120C00009000 C 01/20/17 9.0 7.60 9.60
SRPT 170120C00010000 C 01/20/17 10.0 7.20 8.80
SRPT 170120C00011000 C 01/20/17 11.0 6.80 8.80
SRPT 170120C00012000 C 01/20/17 12.0 7.10 8.80
SRPT 170120C00013000 C 01/20/17 13.0 6.90 8.60
SRPT 170120C00014000 C 01/20/17 14.0 6.50 7.90
SRPT 170120C00015000 C 01/20/17 15.0 6.60 8.00
SRPT 170120C00016000 C 01/20/17 16.0 6.10 7.50
SRPT 170120C00017000 C 01/20/17 17.0 5.90 7.30
SRPT 170120C00018000 C 01/20/17 18.0 5.70 6.90
SRPT 170120C00019000 C 01/20/17 19.0 5.40 7.00
SRPT 170120C00020000 C 01/20/17 20.0 5.40 6.40
SRPT 170120C00021000 C 01/20/17 21.0 4.90 7.00
SRPT 170120C00022000 C 01/20/17 22.0 4.70 6.00
SRPT 170120C00023000 C 01/20/17 23.0 4.50 5.90
SRPT 170120C00024000 C 01/20/17 24.0 4.30 6.00
SRPT 170120C00025000 C 01/20/17 25.0 4.10 5.00
SRPT 170120C00026000 C 01/20/17 26.0 3.90 5.60
SRPT 170120C00027000 C 01/20/17 27.0 3.90 6.00
SRPT 170120C00028000 C 01/20/17 28.0 3.70 5.00
SRPT 170120C00029000 C 01/20/17 29.0 3.40 5.00
SRPT 170120C00030000 C 01/20/17 30.0 3.30 4.00
SRPT 170120C00031000 C 01/20/17 31.0 3.10 4.90
SRPT 170120C00032000 C 01/20/17 32.0 2.95 4.80
SRPT 170120C00035000 C 01/20/17 35.0 2.90 3.50
SRPT 170120C00040000 C 01/20/17 40.0 2.15 2.55
SRPT 170120C00045000 C 01/20/17 45.0 1.45 2.50
SRPT 170120C00050000 C 01/20/17 50.0 1.15 2.00
SRPT 170120C00055000 C 01/20/17 55.0 0.85 1.70
SRPT 170120C00060000 C 01/20/17 60.0 0.85 1.25
SRPT 170120P00001000 P 01/20/17 1.0 0.00 0.40
SRPT 170120P00002000 P 01/20/17 2.0 0.00 0.35
SRPT 170120P00003000 P 01/20/17 3.0 0.25 0.40
SRPT 170120P00004000 P 01/20/17 4.0 0.55 1.75
SRPT 170120P00005000 P 01/20/17 5.0 0.60 1.70
SRPT 170120P00006000 P 01/20/17 6.0 1.10 1.60
SRPT 170120P00007000 P 01/20/17 7.0 1.60 2.60
SRPT 170120P00008000 P 01/20/17 8.0 2.20 3.10
SRPT 170120P00009000 P 01/20/17 9.0 2.85 3.80
SRPT 170120P00010000 P 01/20/17 10.0 3.50 4.50
SRPT 170120P00011000 P 01/20/17 11.0 4.10 5.00
SRPT 170120P00012000 P 01/20/17 12.0 4.80 6.40
SRPT 170120P00013000 P 01/20/17 13.0 5.50 6.70
SRPT 170120P00014000 P 01/20/17 14.0 6.50 7.20
SRPT 170120P00015000 P 01/20/17 15.0 6.90 8.00
SRPT 170120P00016000 P 01/20/17 16.0 7.80 9.00
SRPT 170120P00017000 P 01/20/17 17.0 8.50 9.90
SRPT 170120P00018000 P 01/20/17 18.0 9.30 11.00
SRPT 170120P00019000 P 01/20/17 19.0 10.00 11.40
SRPT 170120P00020000 P 01/20/17 20.0 11.00 11.60
SRPT 170120P00021000 P 01/20/17 21.0 11.40 13.00
SRPT 170120P00022000 P 01/20/17 22.0 12.20 13.80
SRPT 170120P00023000 P 01/20/17 23.0 13.00 14.70
SRPT 170120P00024000 P 01/20/17 24.0 13.80 15.30
SRPT 170120P00025000 P 01/20/17 25.0 14.70 16.20
SRPT 170120P00026000 P 01/20/17 26.0 15.60 17.80
SRPT 170120P00027000 P 01/20/17 27.0 16.50 17.80
SRPT 170120P00028000 P 01/20/17 28.0 17.30 18.70
SRPT 170120P00029000 P 01/20/17 29.0 18.20 19.60
SRPT 170120P00030000 P 01/20/17 30.0 18.80 21.30
SRPT 170120P00031000 P 01/20/17 31.0 19.70 21.70
SRPT 170120P00032000 P 01/20/17 32.0 20.50 22.50
SRPT 170120P00035000 P 01/20/17 35.0 23.20 25.20
SRPT 170120P00040000 P 01/20/17 40.0 27.60 29.70
SRPT 170120P00045000 P 01/20/17 45.0 32.10 34.20
SRPT 170120P00050000 P 01/20/17 50.0 36.70 37.50
SRPT 170120P00055000 P 01/20/17 55.0 41.40 43.60
SRPT 170120P00060000 P 01/20/17 60.0 46.20 48.20
SRPT 180119C00003000 C 01/19/18 3.0 10.30 13.10
SRPT 180119C00005000 C 01/19/18 5.0 9.20 12.00
SRPT 180119C00008000 C 01/19/18 8.0 7.80 11.00
SRPT 180119C00010000 C 01/19/18 10.0 8.50 9.20
SRPT 180119C00013000 C 01/19/18 13.0 6.30 9.60
SRPT 180119C00015000 C 01/19/18 15.0 6.90 8.00
SRPT 180119C00018000 C 01/19/18 18.0 6.10 7.20
SRPT 180119C00020000 C 01/19/18 20.0 6.20 6.50
SRPT 180119C00023000 C 01/19/18 23.0 4.70 6.00
SRPT 180119C00025000 C 01/19/18 25.0 4.60 5.60
SRPT 180119C00028000 C 01/19/18 28.0 3.50 5.10
SRPT 180119C00030000 C 01/19/18 30.0 3.90 5.20
SRPT 180119C00033000 C 01/19/18 33.0 2.30 5.70
SRPT 180119C00035000 C 01/19/18 35.0 3.40 5.50
SRPT 180119C00037000 C 01/19/18 37.0 2.10 5.20
SRPT 180119C00040000 C 01/19/18 40.0 2.25 4.70
SRPT 180119C00042000 C 01/19/18 42.0 1.55 4.60
SRPT 180119C00045000 C 01/19/18 45.0 1.00 4.70
SRPT 180119C00047000 C 01/19/18 47.0 1.10 4.10
SRPT 180119C00050000 C 01/19/18 50.0 0.95 4.50
SRPT 180119C00055000 C 01/19/18 55.0 1.50 2.25
SRPT 180119P00003000 P 01/19/18 3.0 0.15 0.65
SRPT 180119P00005000 P 01/19/18 5.0 0.70 1.80
SRPT 180119P00008000 P 01/19/18 8.0 2.35 3.40
SRPT 180119P00010000 P 01/19/18 10.0 3.80 4.80
SRPT 180119P00013000 P 01/19/18 13.0 5.90 7.70
SRPT 180119P00015000 P 01/19/18 15.0 7.40 9.30
SRPT 180119P00018000 P 01/19/18 18.0 9.60 11.40
SRPT 180119P00020000 P 01/19/18 20.0 11.10 13.30
SRPT 180119P00023000 P 01/19/18 23.0 13.30 16.00
SRPT 180119P00025000 P 01/19/18 25.0 14.30 17.70
SRPT 180119P00028000 P 01/19/18 28.0 17.70 20.10
SRPT 180119P00030000 P 01/19/18 30.0 19.30 21.00
SRPT 180119P00033000 P 01/19/18 33.0 21.90 24.60
SRPT 180119P00035000 P 01/19/18 35.0 23.40 26.40
SRPT 180119P00037000 P 01/19/18 37.0 25.40 28.20
SRPT 180119P00040000 P 01/19/18 40.0 27.00 30.80
SRPT 180119P00042000 P 01/19/18 42.0 29.70 32.60
SRPT 180119P00045000 P 01/19/18 45.0 32.40 35.30
SRPT 180119P00047000 P 01/19/18 47.0 34.30 36.90
SRPT 180119P00050000 P 01/19/18 50.0 37.00 39.80
SRPT 180119P00055000 P 01/19/18 55.0 41.70 44.00

OPRA data is delayed 15 minutes.