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 (2016-06-10)Premium Content

Sarepta Therapeutics Inc New (SRPT)
As of Jun 24 2016 3:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRPT 160701C00001000 C 07/01/16 1.0 15.90 18.90
SRPT 160701C00002000 C 07/01/16 2.0 14.90 18.00
SRPT 160701C00004000 C 07/01/16 4.0 12.90 16.00
SRPT 160701C00005000 C 07/01/16 5.0 11.90 16.00
SRPT 160701C00006000 C 07/01/16 6.0 11.00 14.00
SRPT 160701C00007000 C 07/01/16 7.0 10.00 13.10
SRPT 160701C00008000 C 07/01/16 8.0 9.20 12.10
SRPT 160701C00009000 C 07/01/16 9.0 7.60 12.00
SRPT 160701C00010000 C 07/01/16 10.0 7.10 10.30
SRPT 160701C00010500 C 07/01/16 10.5 6.70 10.10
SRPT 160701C00011000 C 07/01/16 11.0 6.20 9.60
SRPT 160701C00011500 C 07/01/16 11.5 5.80 9.50
SRPT 160701C00012000 C 07/01/16 12.0 5.40 8.60
SRPT 160701C00012500 C 07/01/16 12.5 4.80 8.00
SRPT 160701C00013000 C 07/01/16 13.0 4.40 7.60
SRPT 160701C00013500 C 07/01/16 13.5 4.00 7.30
SRPT 160701C00014000 C 07/01/16 14.0 3.60 6.80
SRPT 160701C00014500 C 07/01/16 14.5 3.20 6.50
SRPT 160701C00015000 C 07/01/16 15.0 2.80 6.10
SRPT 160701C00015500 C 07/01/16 15.5 2.40 5.80
SRPT 160701C00016000 C 07/01/16 16.0 2.15 5.40
SRPT 160701C00016500 C 07/01/16 16.5 1.85 5.10
SRPT 160701C00017000 C 07/01/16 17.0 3.50 4.40
SRPT 160701C00017500 C 07/01/16 17.5 2.20 4.10
SRPT 160701C00018000 C 07/01/16 18.0 3.00 3.80
SRPT 160701C00018500 C 07/01/16 18.5 2.70 3.50
SRPT 160701C00019000 C 07/01/16 19.0 2.40 3.00
SRPT 160701C00019500 C 07/01/16 19.5 2.40 3.00
SRPT 160701C00020000 C 07/01/16 20.0 2.25 2.80
SRPT 160701C00020500 C 07/01/16 20.5 1.80 3.00
SRPT 160701C00021000 C 07/01/16 21.0 2.15 2.80
SRPT 160701C00021500 C 07/01/16 21.5 1.85 3.20
SRPT 160701C00022000 C 07/01/16 22.0 1.75 2.10
SRPT 160701C00022500 C 07/01/16 22.5 1.10 2.55
SRPT 160701C00023000 C 07/01/16 23.0 1.45 2.05
SRPT 160701C00023500 C 07/01/16 23.5 1.20 2.70
SRPT 160701C00024000 C 07/01/16 24.0 1.10 2.10
SRPT 160701C00024500 C 07/01/16 24.5 1.00 2.50
SRPT 160701C00025000 C 07/01/16 25.0 1.15 2.00
SRPT 160701C00025500 C 07/01/16 25.5 0.90 2.90
SRPT 160701C00026000 C 07/01/16 26.0 0.80 2.35
SRPT 160701C00026500 C 07/01/16 26.5 0.60 2.25
SRPT 160701C00027000 C 07/01/16 27.0 0.60 2.20
SRPT 160701C00027500 C 07/01/16 27.5 0.75 1.85
SRPT 160701C00028000 C 07/01/16 28.0 0.55 2.15
SRPT 160701C00028500 C 07/01/16 28.5 0.25 1.95
SRPT 160701C00029000 C 07/01/16 29.0 0.25 2.05
SRPT 160701C00029500 C 07/01/16 29.5 0.55 2.05
SRPT 160701C00030000 C 07/01/16 30.0 0.55 1.50
SRPT 160701C00030500 C 07/01/16 30.5 0.35 1.80
SRPT 160701C00031000 C 07/01/16 31.0 0.45 1.75
SRPT 160701C00032000 C 07/01/16 32.0 0.05 1.90
SRPT 160701C00033000 C 07/01/16 33.0 0.25 1.60
SRPT 160701C00034000 C 07/01/16 34.0 0.05 1.80
SRPT 160701C00035000 C 07/01/16 35.0 0.50 1.55
SRPT 160701C00036000 C 07/01/16 36.0 0.00 1.50
SRPT 160701C00037000 C 07/01/16 37.0 0.05 1.70
SRPT 160701C00038000 C 07/01/16 38.0 0.20 1.60
SRPT 160701P00001000 P 07/01/16 1.0 0.00 0.05
SRPT 160701P00002000 P 07/01/16 2.0 0.00 0.10
SRPT 160701P00004000 P 07/01/16 4.0 0.00 0.15
SRPT 160701P00005000 P 07/01/16 5.0 0.00 1.15
SRPT 160701P00006000 P 07/01/16 6.0 0.00 0.55
SRPT 160701P00007000 P 07/01/16 7.0 0.05 0.45
SRPT 160701P00008000 P 07/01/16 8.0 0.00 1.15
SRPT 160701P00009000 P 07/01/16 9.0 0.10 1.05
SRPT 160701P00010000 P 07/01/16 10.0 0.15 1.40
SRPT 160701P00010500 P 07/01/16 10.5 0.00 2.10
SRPT 160701P00011000 P 07/01/16 11.0 0.45 1.00
SRPT 160701P00011500 P 07/01/16 11.5 0.00 1.60
SRPT 160701P00012000 P 07/01/16 12.0 0.50 1.00
SRPT 160701P00012500 P 07/01/16 12.5 0.05 1.80
SRPT 160701P00013000 P 07/01/16 13.0 0.95 1.00
SRPT 160701P00013500 P 07/01/16 13.5 0.05 1.75
SRPT 160701P00014000 P 07/01/16 14.0 0.95 1.40
SRPT 160701P00014500 P 07/01/16 14.5 1.00 2.10
SRPT 160701P00015000 P 07/01/16 15.0 1.00 1.75
SRPT 160701P00015500 P 07/01/16 15.5 0.75 2.20
SRPT 160701P00016000 P 07/01/16 16.0 1.05 2.00
SRPT 160701P00016500 P 07/01/16 16.5 1.35 2.75
SRPT 160701P00017000 P 07/01/16 17.0 1.80 2.55
SRPT 160701P00017500 P 07/01/16 17.5 2.00 2.90
SRPT 160701P00018000 P 07/01/16 18.0 2.00 3.40
SRPT 160701P00018500 P 07/01/16 18.5 1.35 4.10
SRPT 160701P00019000 P 07/01/16 19.0 2.90 4.00
SRPT 160701P00019500 P 07/01/16 19.5 2.45 4.50
SRPT 160701P00020000 P 07/01/16 20.0 2.95 4.70
SRPT 160701P00020500 P 07/01/16 20.5 3.40 5.20
SRPT 160701P00021000 P 07/01/16 21.0 4.00 5.40
SRPT 160701P00021500 P 07/01/16 21.5 3.80 5.80
SRPT 160701P00022000 P 07/01/16 22.0 4.30 6.20
SRPT 160701P00022500 P 07/01/16 22.5 4.50 6.80
SRPT 160701P00023000 P 07/01/16 23.0 5.10 7.30
SRPT 160701P00023500 P 07/01/16 23.5 5.40 7.50
SRPT 160701P00024000 P 07/01/16 24.0 5.80 7.90
SRPT 160701P00024500 P 07/01/16 24.5 6.20 8.60
SRPT 160701P00025000 P 07/01/16 25.0 6.60 8.80
SRPT 160701P00025500 P 07/01/16 25.5 7.10 9.20
SRPT 160701P00026000 P 07/01/16 26.0 7.50 9.70
SRPT 160701P00026500 P 07/01/16 26.5 8.00 10.30
SRPT 160701P00027000 P 07/01/16 27.0 8.40 11.00
SRPT 160701P00027500 P 07/01/16 27.5 8.90 11.60
SRPT 160701P00028000 P 07/01/16 28.0 9.30 12.00
SRPT 160701P00028500 P 07/01/16 28.5 10.10 12.00
SRPT 160701P00029000 P 07/01/16 29.0 10.20 13.00
SRPT 160701P00029500 P 07/01/16 29.5 11.10 13.20
SRPT 160701P00030000 P 07/01/16 30.0 11.20 13.70
SRPT 160701P00030500 P 07/01/16 30.5 11.50 14.20
SRPT 160701P00031000 P 07/01/16 31.0 12.20 14.30
SRPT 160701P00032000 P 07/01/16 32.0 13.20 15.10
SRPT 160701P00033000 P 07/01/16 33.0 14.00 16.50
SRPT 160701P00034000 P 07/01/16 34.0 15.10 17.70
SRPT 160701P00035000 P 07/01/16 35.0 15.90 18.80
SRPT 160701P00036000 P 07/01/16 36.0 17.20 19.70
SRPT 160701P00037000 P 07/01/16 37.0 18.00 20.30
SRPT 160701P00038000 P 07/01/16 38.0 19.10 20.90
SRPT 160708C00004000 C 07/08/16 4.0 12.90 16.00
SRPT 160708C00005000 C 07/08/16 5.0 12.00 15.20
SRPT 160708C00006000 C 07/08/16 6.0 11.10 14.10
SRPT 160708C00008000 C 07/08/16 8.0 9.40 12.50
SRPT 160708C00009000 C 07/08/16 9.0 8.50 11.70
SRPT 160708C00010000 C 07/08/16 10.0 7.40 10.60
SRPT 160708C00011000 C 07/08/16 11.0 6.60 9.30
SRPT 160708C00011500 C 07/08/16 11.5 6.20 9.10
SRPT 160708C00012000 C 07/08/16 12.0 5.80 8.70
SRPT 160708C00012500 C 07/08/16 12.5 5.40 8.30
SRPT 160708C00013000 C 07/08/16 13.0 4.90 8.00
SRPT 160708C00013500 C 07/08/16 13.5 4.60 7.50
SRPT 160708C00014000 C 07/08/16 14.0 4.40 7.30
SRPT 160708C00014500 C 07/08/16 14.5 4.00 7.00
SRPT 160708C00015000 C 07/08/16 15.0 3.60 6.50
SRPT 160708C00015500 C 07/08/16 15.5 3.30 6.30
SRPT 160708C00016000 C 07/08/16 16.0 2.90 6.00
SRPT 160708C00016500 C 07/08/16 16.5 2.70 5.90
SRPT 160708C00017000 C 07/08/16 17.0 3.70 5.40
SRPT 160708C00017500 C 07/08/16 17.5 2.70 5.10
SRPT 160708C00018000 C 07/08/16 18.0 3.40 4.90
SRPT 160708C00018500 C 07/08/16 18.5 3.20 4.60
SRPT 160708C00019000 C 07/08/16 19.0 3.10 4.40
SRPT 160708C00019500 C 07/08/16 19.5 1.60 4.20
SRPT 160708C00020000 C 07/08/16 20.0 3.00 3.80
SRPT 160708C00020500 C 07/08/16 20.5 1.20 3.90
SRPT 160708C00021000 C 07/08/16 21.0 2.65 3.70
SRPT 160708C00021500 C 07/08/16 21.5 1.75 3.60
SRPT 160708C00022000 C 07/08/16 22.0 2.25 3.70
SRPT 160708C00022500 C 07/08/16 22.5 0.70 3.30
SRPT 160708C00023000 C 07/08/16 23.0 1.30 3.20
SRPT 160708C00023500 C 07/08/16 23.5 1.60 3.10
SRPT 160708C00024000 C 07/08/16 24.0 1.30 2.90
SRPT 160708C00024500 C 07/08/16 24.5 0.25 2.80
SRPT 160708C00025000 C 07/08/16 25.0 1.30 2.65
SRPT 160708C00025500 C 07/08/16 25.5 0.40 2.70
SRPT 160708C00026000 C 07/08/16 26.0 1.05 2.55
SRPT 160708C00026500 C 07/08/16 26.5 0.70 2.45
SRPT 160708C00027000 C 07/08/16 27.0 0.70 2.85
SRPT 160708C00027500 C 07/08/16 27.5 0.90 2.35
SRPT 160708C00028000 C 07/08/16 28.0 0.70 2.25
SRPT 160708C00028500 C 07/08/16 28.5 0.05 2.35
SRPT 160708C00029000 C 07/08/16 29.0 0.05 2.90
SRPT 160708C00029500 C 07/08/16 29.5 0.05 2.05
SRPT 160708C00030000 C 07/08/16 30.0 0.90 2.00
SRPT 160708C00030500 C 07/08/16 30.5 0.35 4.10
SRPT 160708C00031000 C 07/08/16 31.0 0.05 1.90
SRPT 160708C00032000 C 07/08/16 32.0 0.05 1.85
SRPT 160708C00033000 C 07/08/16 33.0 0.05 1.75
SRPT 160708C00034000 C 07/08/16 34.0 0.05 1.65
SRPT 160708C00035000 C 07/08/16 35.0 0.35 1.60
SRPT 160708C00036000 C 07/08/16 36.0 0.05 1.55
SRPT 160708C00037000 C 07/08/16 37.0 0.05 1.80
SRPT 160708C00038000 C 07/08/16 38.0 0.05 1.45
SRPT 160708P00004000 P 07/08/16 4.0 0.00 0.30
SRPT 160708P00005000 P 07/08/16 5.0 0.00 0.85
SRPT 160708P00006000 P 07/08/16 6.0 0.35 0.90
SRPT 160708P00008000 P 07/08/16 8.0 0.25 1.00
SRPT 160708P00009000 P 07/08/16 9.0 0.00 1.25
SRPT 160708P00010000 P 07/08/16 10.0 0.50 1.15
SRPT 160708P00011000 P 07/08/16 11.0 0.05 1.65
SRPT 160708P00011500 P 07/08/16 11.5 0.05 1.85
SRPT 160708P00012000 P 07/08/16 12.0 1.25 1.50
SRPT 160708P00012500 P 07/08/16 12.5 0.85 1.80
SRPT 160708P00013000 P 07/08/16 13.0 0.65 2.10
SRPT 160708P00013500 P 07/08/16 13.5 0.30 2.50
SRPT 160708P00014000 P 07/08/16 14.0 0.55 2.70
SRPT 160708P00014500 P 07/08/16 14.5 0.45 2.85
SRPT 160708P00015000 P 07/08/16 15.0 1.50 2.80
SRPT 160708P00015500 P 07/08/16 15.5 0.95 3.10
SRPT 160708P00016000 P 07/08/16 16.0 1.75 3.10
SRPT 160708P00016500 P 07/08/16 16.5 1.50 3.50
SRPT 160708P00017000 P 07/08/16 17.0 1.80 3.80
SRPT 160708P00017500 P 07/08/16 17.5 2.80 4.00
SRPT 160708P00018000 P 07/08/16 18.0 2.55 4.10
SRPT 160708P00018500 P 07/08/16 18.5 2.60 4.50
SRPT 160708P00019000 P 07/08/16 19.0 2.95 4.70
SRPT 160708P00019500 P 07/08/16 19.5 3.20 5.00
SRPT 160708P00020000 P 07/08/16 20.0 3.60 5.50
SRPT 160708P00020500 P 07/08/16 20.5 3.90 5.70
SRPT 160708P00021000 P 07/08/16 21.0 4.30 6.10
SRPT 160708P00021500 P 07/08/16 21.5 4.70 6.50
SRPT 160708P00022000 P 07/08/16 22.0 5.10 6.80
SRPT 160708P00022500 P 07/08/16 22.5 5.50 7.20
SRPT 160708P00023000 P 07/08/16 23.0 5.90 7.60
SRPT 160708P00023500 P 07/08/16 23.5 6.40 8.00
SRPT 160708P00024000 P 07/08/16 24.0 6.90 8.40
SRPT 160708P00024500 P 07/08/16 24.5 7.30 8.80
SRPT 160708P00025000 P 07/08/16 25.0 7.30 9.40
SRPT 160708P00025500 P 07/08/16 25.5 8.30 9.80
SRPT 160708P00026000 P 07/08/16 26.0 8.50 10.10
SRPT 160708P00026500 P 07/08/16 26.5 9.10 10.50
SRPT 160708P00027000 P 07/08/16 27.0 9.00 11.00
SRPT 160708P00027500 P 07/08/16 27.5 10.10 11.40
SRPT 160708P00028000 P 07/08/16 28.0 10.10 11.90
SRPT 160708P00028500 P 07/08/16 28.5 10.70 12.30
SRPT 160708P00029000 P 07/08/16 29.0 11.10 12.80
SRPT 160708P00029500 P 07/08/16 29.5 11.40 13.30
SRPT 160708P00030000 P 07/08/16 30.0 11.90 13.70
SRPT 160708P00030500 P 07/08/16 30.5 12.30 14.10
SRPT 160708P00031000 P 07/08/16 31.0 12.70 14.70
SRPT 160708P00032000 P 07/08/16 32.0 13.80 15.80
SRPT 160708P00033000 P 07/08/16 33.0 14.70 16.50
SRPT 160708P00034000 P 07/08/16 34.0 15.70 17.50
SRPT 160708P00035000 P 07/08/16 35.0 16.30 18.50
SRPT 160708P00036000 P 07/08/16 36.0 17.70 19.60
SRPT 160708P00037000 P 07/08/16 37.0 18.20 20.60
SRPT 160708P00038000 P 07/08/16 38.0 19.50 21.60
SRPT 160715C00001000 C 07/15/16 1.0 15.50 19.00
SRPT 160715C00002000 C 07/15/16 2.0 14.30 18.80
SRPT 160715C00003000 C 07/15/16 3.0 13.60 18.00
SRPT 160715C00004000 C 07/15/16 4.0 12.90 17.00
SRPT 160715C00005000 C 07/15/16 5.0 11.80 15.40
SRPT 160715C00006000 C 07/15/16 6.0 11.00 15.10
SRPT 160715C00007000 C 07/15/16 7.0 10.10 14.20
SRPT 160715C00008000 C 07/15/16 8.0 9.30 12.30
SRPT 160715C00009000 C 07/15/16 9.0 8.40 11.50
SRPT 160715C00009500 C 07/15/16 9.5 8.00 11.00
SRPT 160715C00010000 C 07/15/16 10.0 7.70 10.70
SRPT 160715C00010500 C 07/15/16 10.5 7.30 10.50
SRPT 160715C00011000 C 07/15/16 11.0 6.90 10.20
SRPT 160715C00011500 C 07/15/16 11.5 6.60 9.80
SRPT 160715C00012000 C 07/15/16 12.0 6.20 9.40
SRPT 160715C00012500 C 07/15/16 12.5 6.00 9.00
SRPT 160715C00013000 C 07/15/16 13.0 5.60 8.50
SRPT 160715C00013500 C 07/15/16 13.5 5.40 8.30
SRPT 160715C00014000 C 07/15/16 14.0 5.00 7.90
SRPT 160715C00014500 C 07/15/16 14.5 4.80 7.70
SRPT 160715C00015000 C 07/15/16 15.0 6.00 7.50
SRPT 160715C00015500 C 07/15/16 15.5 4.20 7.10
SRPT 160715C00016000 C 07/15/16 16.0 5.00 6.90
SRPT 160715C00016500 C 07/15/16 16.5 3.80 6.40
SRPT 160715C00017000 C 07/15/16 17.0 5.00 6.30
SRPT 160715C00017500 C 07/15/16 17.5 4.50 6.00
SRPT 160715C00018000 C 07/15/16 18.0 4.60 5.50
SRPT 160715C00018500 C 07/15/16 18.5 4.30 5.50
SRPT 160715C00019000 C 07/15/16 19.0 4.20 5.00
SRPT 160715C00019500 C 07/15/16 19.5 2.45 5.00
SRPT 160715C00020000 C 07/15/16 20.0 3.80 4.60
SRPT 160715C00020500 C 07/15/16 20.5 3.50 4.50
SRPT 160715C00021000 C 07/15/16 21.0 3.50 4.10
SRPT 160715C00021500 C 07/15/16 21.5 2.25 4.40
SRPT 160715C00022000 C 07/15/16 22.0 3.00 4.10
SRPT 160715C00022500 C 07/15/16 22.5 2.75 4.00
SRPT 160715C00023000 C 07/15/16 23.0 2.25 4.00
SRPT 160715C00023500 C 07/15/16 23.5 1.40 3.80
SRPT 160715C00024000 C 07/15/16 24.0 2.35 3.70
SRPT 160715C00024500 C 07/15/16 24.5 0.70 3.40
SRPT 160715C00025000 C 07/15/16 25.0 2.70 3.30
SRPT 160715C00025500 C 07/15/16 25.5 2.10 3.30
SRPT 160715C00026000 C 07/15/16 26.0 1.85 3.30
SRPT 160715C00026500 C 07/15/16 26.5 0.45 3.10
SRPT 160715C00027000 C 07/15/16 27.0 1.80 2.95
SRPT 160715C00027500 C 07/15/16 27.5 0.60 3.00
SRPT 160715C00028000 C 07/15/16 28.0 0.85 2.75
SRPT 160715C00028500 C 07/15/16 28.5 0.35 2.65
SRPT 160715C00029000 C 07/15/16 29.0 0.70 2.60
SRPT 160715C00029500 C 07/15/16 29.5 1.60 2.60
SRPT 160715C00030000 C 07/15/16 30.0 1.90 2.40
SRPT 160715C00030500 C 07/15/16 30.5 1.45 2.45
SRPT 160715C00031000 C 07/15/16 31.0 1.55 2.40
SRPT 160715C00032000 C 07/15/16 32.0 1.00 2.40
SRPT 160715C00033000 C 07/15/16 33.0 1.15 2.40
SRPT 160715C00034000 C 07/15/16 34.0 1.05 2.00
SRPT 160715C00035000 C 07/15/16 35.0 1.30 1.95
SRPT 160715C00036000 C 07/15/16 36.0 1.00 2.10
SRPT 160715C00037000 C 07/15/16 37.0 0.95 1.70
SRPT 160715C00038000 C 07/15/16 38.0 0.85 1.60
SRPT 160715C00039000 C 07/15/16 39.0 0.45 1.55
SRPT 160715C00040000 C 07/15/16 40.0 1.15 1.50
SRPT 160715P00001000 P 07/15/16 1.0 0.00 0.05
SRPT 160715P00002000 P 07/15/16 2.0 0.00 0.10
SRPT 160715P00003000 P 07/15/16 3.0 0.05 0.20
SRPT 160715P00004000 P 07/15/16 4.0 0.10 0.30
SRPT 160715P00005000 P 07/15/16 5.0 0.05 0.60
SRPT 160715P00006000 P 07/15/16 6.0 0.45 0.75
SRPT 160715P00007000 P 07/15/16 7.0 0.30 0.75
SRPT 160715P00008000 P 07/15/16 8.0 0.60 1.00
SRPT 160715P00009000 P 07/15/16 9.0 0.80 1.45
SRPT 160715P00009500 P 07/15/16 9.5 1.00 1.60
SRPT 160715P00010000 P 07/15/16 10.0 1.45 1.50
SRPT 160715P00010500 P 07/15/16 10.5 0.40 1.85
SRPT 160715P00011000 P 07/15/16 11.0 1.40 1.85
SRPT 160715P00011500 P 07/15/16 11.5 1.75 2.35
SRPT 160715P00012000 P 07/15/16 12.0 2.00 2.10
SRPT 160715P00012500 P 07/15/16 12.5 2.30 2.35
SRPT 160715P00013000 P 07/15/16 13.0 2.20 2.55
SRPT 160715P00013500 P 07/15/16 13.5 1.70 3.10
SRPT 160715P00014000 P 07/15/16 14.0 2.35 2.90
SRPT 160715P00014500 P 07/15/16 14.5 1.70 3.50
SRPT 160715P00015000 P 07/15/16 15.0 3.10 3.20
SRPT 160715P00015500 P 07/15/16 15.5 2.80 3.60
SRPT 160715P00016000 P 07/15/16 16.0 3.20 3.80
SRPT 160715P00016500 P 07/15/16 16.5 3.20 4.10
SRPT 160715P00017000 P 07/15/16 17.0 3.60 4.30
SRPT 160715P00017500 P 07/15/16 17.5 3.50 4.60
SRPT 160715P00018000 P 07/15/16 18.0 3.50 4.80
SRPT 160715P00018500 P 07/15/16 18.5 3.70 5.10
SRPT 160715P00019000 P 07/15/16 19.0 4.00 5.50
SRPT 160715P00019500 P 07/15/16 19.5 4.30 6.10
SRPT 160715P00020000 P 07/15/16 20.0 5.10 6.00
SRPT 160715P00020500 P 07/15/16 20.5 4.90 6.50
SRPT 160715P00021000 P 07/15/16 21.0 5.30 6.90
SRPT 160715P00021500 P 07/15/16 21.5 5.60 7.20
SRPT 160715P00022000 P 07/15/16 22.0 6.00 7.60
SRPT 160715P00022500 P 07/15/16 22.5 6.30 8.20
SRPT 160715P00023000 P 07/15/16 23.0 6.70 8.60
SRPT 160715P00023500 P 07/15/16 23.5 7.10 8.90
SRPT 160715P00024000 P 07/15/16 24.0 7.40 9.30
SRPT 160715P00024500 P 07/15/16 24.5 7.80 9.60
SRPT 160715P00025000 P 07/15/16 25.0 8.20 10.00
SRPT 160715P00025500 P 07/15/16 25.5 8.70 10.40
SRPT 160715P00026000 P 07/15/16 26.0 9.10 10.80
SRPT 160715P00026500 P 07/15/16 26.5 9.50 11.20
SRPT 160715P00027000 P 07/15/16 27.0 9.90 11.70
SRPT 160715P00027500 P 07/15/16 27.5 10.40 12.00
SRPT 160715P00028000 P 07/15/16 28.0 11.00 12.50
SRPT 160715P00028500 P 07/15/16 28.5 11.30 12.90
SRPT 160715P00029000 P 07/15/16 29.0 11.80 13.40
SRPT 160715P00029500 P 07/15/16 29.5 12.30 13.80
SRPT 160715P00030000 P 07/15/16 30.0 12.80 14.30
SRPT 160715P00030500 P 07/15/16 30.5 13.30 14.70
SRPT 160715P00031000 P 07/15/16 31.0 13.70 15.20
SRPT 160715P00032000 P 07/15/16 32.0 14.70 16.00
SRPT 160715P00033000 P 07/15/16 33.0 14.40 17.00
SRPT 160715P00034000 P 07/15/16 34.0 16.50 17.90
SRPT 160715P00035000 P 07/15/16 35.0 17.00 18.80
SRPT 160715P00036000 P 07/15/16 36.0 17.60 19.70
SRPT 160715P00037000 P 07/15/16 37.0 18.60 20.60
SRPT 160715P00038000 P 07/15/16 38.0 19.60 21.60
SRPT 160715P00039000 P 07/15/16 39.0 20.70 22.60
SRPT 160715P00040000 P 07/15/16 40.0 22.00 23.50
SRPT 160722C00002000 C 07/22/16 2.0 14.90 18.10
SRPT 160722C00004000 C 07/22/16 4.0 13.00 16.00
SRPT 160722C00005000 C 07/22/16 5.0 12.10 15.20
SRPT 160722C00006000 C 07/22/16 6.0 11.00 14.20
SRPT 160722C00008000 C 07/22/16 8.0 9.60 12.60
SRPT 160722C00009000 C 07/22/16 9.0 8.60 11.50
SRPT 160722C00010000 C 07/22/16 10.0 7.80 10.90
SRPT 160722C00011000 C 07/22/16 11.0 7.20 10.00
SRPT 160722C00011500 C 07/22/16 11.5 6.70 9.80
SRPT 160722C00012000 C 07/22/16 12.0 6.30 9.70
SRPT 160722C00012500 C 07/22/16 12.5 6.00 9.30
SRPT 160722C00013000 C 07/22/16 13.0 5.70 9.10
SRPT 160722C00013500 C 07/22/16 13.5 5.50 8.60
SRPT 160722C00014000 C 07/22/16 14.0 5.10 8.80
SRPT 160722C00014500 C 07/22/16 14.5 4.90 8.30
SRPT 160722C00015000 C 07/22/16 15.0 4.50 7.80
SRPT 160722C00015500 C 07/22/16 15.5 4.40 7.50
SRPT 160722C00016000 C 07/22/16 16.0 4.40 7.20
SRPT 160722C00016500 C 07/22/16 16.5 4.50 7.30
SRPT 160722C00017000 C 07/22/16 17.0 4.00 6.70
SRPT 160722C00017500 C 07/22/16 17.5 3.70 6.50
SRPT 160722C00018000 C 07/22/16 18.0 3.60 6.00
SRPT 160722C00018500 C 07/22/16 18.5 3.30 6.00
SRPT 160722C00019000 C 07/22/16 19.0 4.20 5.80
SRPT 160722C00019500 C 07/22/16 19.5 2.80 5.60
SRPT 160722C00020000 C 07/22/16 20.0 3.50 5.40
SRPT 160722C00020500 C 07/22/16 20.5 2.50 4.90
SRPT 160722C00021000 C 07/22/16 21.0 2.25 5.10
SRPT 160722C00021500 C 07/22/16 21.5 2.10 5.00
SRPT 160722C00022000 C 07/22/16 22.0 3.10 4.50
SRPT 160722C00022500 C 07/22/16 22.5 1.90 4.70
SRPT 160722C00023000 C 07/22/16 23.0 1.70 4.50
SRPT 160722C00023500 C 07/22/16 23.5 1.55 4.40
SRPT 160722C00024000 C 07/22/16 24.0 1.40 4.30
SRPT 160722C00024500 C 07/22/16 24.5 1.30 4.10
SRPT 160722C00025000 C 07/22/16 25.0 2.45 3.90
SRPT 160722C00025500 C 07/22/16 25.5 2.10 3.90
SRPT 160722C00026000 C 07/22/16 26.0 0.95 3.80
SRPT 160722C00026500 C 07/22/16 26.5 0.80 3.70
SRPT 160722C00027000 C 07/22/16 27.0 0.80 3.60
SRPT 160722C00027500 C 07/22/16 27.5 0.85 4.10
SRPT 160722C00028000 C 07/22/16 28.0 1.05 3.40
SRPT 160722C00028500 C 07/22/16 28.5 0.60 3.30
SRPT 160722C00029000 C 07/22/16 29.0 0.55 4.50
SRPT 160722C00029500 C 07/22/16 29.5 0.45 3.20
SRPT 160722C00030000 C 07/22/16 30.0 1.90 3.00
SRPT 160722C00030500 C 07/22/16 30.5 0.90 2.95
SRPT 160722C00031000 C 07/22/16 31.0 0.40 2.80
SRPT 160722C00032000 C 07/22/16 32.0 0.50 2.80
SRPT 160722C00033000 C 07/22/16 33.0 0.35 2.65
SRPT 160722C00034000 C 07/22/16 34.0 1.10 2.55
SRPT 160722C00035000 C 07/22/16 35.0 1.25 2.45
SRPT 160722C00036000 C 07/22/16 36.0 0.75 2.35
SRPT 160722C00037000 C 07/22/16 37.0 0.25 2.25
SRPT 160722C00038000 C 07/22/16 38.0 0.80 2.05
SRPT 160722P00002000 P 07/22/16 2.0 0.00 0.15
SRPT 160722P00004000 P 07/22/16 4.0 0.00 0.95
SRPT 160722P00005000 P 07/22/16 5.0 0.00 0.95
SRPT 160722P00006000 P 07/22/16 6.0 0.00 1.20
SRPT 160722P00008000 P 07/22/16 8.0 0.05 1.70
SRPT 160722P00009000 P 07/22/16 9.0 0.80 1.95
SRPT 160722P00010000 P 07/22/16 10.0 1.10 1.90
SRPT 160722P00011000 P 07/22/16 11.0 0.65 2.80
SRPT 160722P00011500 P 07/22/16 11.5 1.15 3.00
SRPT 160722P00012000 P 07/22/16 12.0 2.00 2.30
SRPT 160722P00012500 P 07/22/16 12.5 0.75 2.85
SRPT 160722P00013000 P 07/22/16 13.0 2.20 3.20
SRPT 160722P00013500 P 07/22/16 13.5 1.55 3.70
SRPT 160722P00014000 P 07/22/16 14.0 2.05 3.80
SRPT 160722P00014500 P 07/22/16 14.5 1.60 4.00
SRPT 160722P00015000 P 07/22/16 15.0 1.90 4.30
SRPT 160722P00015500 P 07/22/16 15.5 2.15 4.50
SRPT 160722P00016000 P 07/22/16 16.0 2.55 4.70
SRPT 160722P00016500 P 07/22/16 16.5 3.50 5.00
SRPT 160722P00017000 P 07/22/16 17.0 3.70 5.00
SRPT 160722P00017500 P 07/22/16 17.5 3.70 5.60
SRPT 160722P00018000 P 07/22/16 18.0 3.80 5.80
SRPT 160722P00018500 P 07/22/16 18.5 4.10 6.10
SRPT 160722P00019000 P 07/22/16 19.0 4.40 6.50
SRPT 160722P00019500 P 07/22/16 19.5 4.60 6.70
SRPT 160722P00020000 P 07/22/16 20.0 5.00 7.00
SRPT 160722P00020500 P 07/22/16 20.5 5.20 7.50
SRPT 160722P00021000 P 07/22/16 21.0 5.70 7.80
SRPT 160722P00021500 P 07/22/16 21.5 5.90 8.10
SRPT 160722P00022000 P 07/22/16 22.0 6.30 8.50
SRPT 160722P00022500 P 07/22/16 22.5 6.70 8.80
SRPT 160722P00023000 P 07/22/16 23.0 7.00 9.20
SRPT 160722P00023500 P 07/22/16 23.5 7.50 9.60
SRPT 160722P00024000 P 07/22/16 24.0 7.80 10.00
SRPT 160722P00024500 P 07/22/16 24.5 8.20 10.30
SRPT 160722P00025000 P 07/22/16 25.0 8.70 10.70
SRPT 160722P00025500 P 07/22/16 25.5 9.10 11.00
SRPT 160722P00026000 P 07/22/16 26.0 9.50 11.50
SRPT 160722P00026500 P 07/22/16 26.5 9.90 11.80
SRPT 160722P00027000 P 07/22/16 27.0 10.40 12.30
SRPT 160722P00027500 P 07/22/16 27.5 10.80 12.70
SRPT 160722P00028000 P 07/22/16 28.0 11.30 13.10
SRPT 160722P00028500 P 07/22/16 28.5 11.70 13.40
SRPT 160722P00029000 P 07/22/16 29.0 11.40 13.90
SRPT 160722P00029500 P 07/22/16 29.5 11.60 14.30
SRPT 160722P00030000 P 07/22/16 30.0 13.10 14.70
SRPT 160722P00030500 P 07/22/16 30.5 12.40 15.10
SRPT 160722P00031000 P 07/22/16 31.0 12.80 15.50
SRPT 160722P00032000 P 07/22/16 32.0 14.40 16.30
SRPT 160722P00033000 P 07/22/16 33.0 15.40 17.30
SRPT 160722P00034000 P 07/22/16 34.0 16.30 18.20
SRPT 160722P00035000 P 07/22/16 35.0 17.00 19.10
SRPT 160722P00036000 P 07/22/16 36.0 17.80 20.00
SRPT 160722P00037000 P 07/22/16 37.0 19.00 20.90
SRPT 160722P00038000 P 07/22/16 38.0 19.70 21.80
SRPT 160729C00004000 C 07/29/16 4.0 13.10 16.10
SRPT 160729C00005000 C 07/29/16 5.0 12.20 15.40
SRPT 160729C00006000 C 07/29/16 6.0 11.10 14.40
SRPT 160729C00008000 C 07/29/16 8.0 9.30 12.40
SRPT 160729C00010000 C 07/29/16 10.0 8.00 11.10
SRPT 160729C00011000 C 07/29/16 11.0 7.20 10.50
SRPT 160729C00012000 C 07/29/16 12.0 6.90 9.80
SRPT 160729C00012500 C 07/29/16 12.5 6.60 9.80
SRPT 160729C00013000 C 07/29/16 13.0 6.30 9.20
SRPT 160729C00013500 C 07/29/16 13.5 5.90 8.90
SRPT 160729C00014000 C 07/29/16 14.0 5.60 8.70
SRPT 160729C00014500 C 07/29/16 14.5 5.40 8.30
SRPT 160729C00015000 C 07/29/16 15.0 5.20 8.10
SRPT 160729C00015500 C 07/29/16 15.5 4.90 7.80
SRPT 160729C00016000 C 07/29/16 16.0 4.80 7.60
SRPT 160729C00016500 C 07/29/16 16.5 5.10 7.30
SRPT 160729C00017000 C 07/29/16 17.0 4.30 7.00
SRPT 160729C00017500 C 07/29/16 17.5 4.70 6.90
SRPT 160729C00018000 C 07/29/16 18.0 3.90 6.60
SRPT 160729C00018500 C 07/29/16 18.5 3.70 6.50
SRPT 160729C00019000 C 07/29/16 19.0 4.80 5.80
SRPT 160729C00019500 C 07/29/16 19.5 3.30 6.10
SRPT 160729C00020000 C 07/29/16 20.0 4.00 6.00
SRPT 160729C00020500 C 07/29/16 20.5 2.90 5.60
SRPT 160729C00021000 C 07/29/16 21.0 3.30 5.40
SRPT 160729C00021500 C 07/29/16 21.5 2.60 5.40
SRPT 160729C00022000 C 07/29/16 22.0 2.40 5.30
SRPT 160729C00022500 C 07/29/16 22.5 2.30 5.10
SRPT 160729C00023000 C 07/29/16 23.0 2.20 5.00
SRPT 160729C00023500 C 07/29/16 23.5 2.00 4.90
SRPT 160729C00024000 C 07/29/16 24.0 1.90 4.70
SRPT 160729C00024500 C 07/29/16 24.5 1.80 4.60
SRPT 160729C00025000 C 07/29/16 25.0 2.75 4.50
SRPT 160729C00025500 C 07/29/16 25.5 2.10 4.40
SRPT 160729C00026000 C 07/29/16 26.0 1.50 4.30
SRPT 160729C00026500 C 07/29/16 26.5 1.40 4.20
SRPT 160729C00027000 C 07/29/16 27.0 1.30 4.10
SRPT 160729C00027500 C 07/29/16 27.5 1.35 4.00
SRPT 160729C00028000 C 07/29/16 28.0 1.25 3.90
SRPT 160729C00028500 C 07/29/16 28.5 1.00 3.80
SRPT 160729C00029000 C 07/29/16 29.0 1.80 3.70
SRPT 160729C00030000 C 07/29/16 30.0 1.40 3.30
SRPT 160729C00035000 C 07/29/16 35.0 1.20 2.75
SRPT 160729P00004000 P 07/29/16 4.0 0.00 0.95
SRPT 160729P00005000 P 07/29/16 5.0 0.00 1.05
SRPT 160729P00006000 P 07/29/16 6.0 0.25 1.20
SRPT 160729P00008000 P 07/29/16 8.0 0.15 1.35
SRPT 160729P00010000 P 07/29/16 10.0 1.10 2.05
SRPT 160729P00011000 P 07/29/16 11.0 0.45 3.10
SRPT 160729P00012000 P 07/29/16 12.0 1.80 3.30
SRPT 160729P00012500 P 07/29/16 12.5 1.15 3.70
SRPT 160729P00013000 P 07/29/16 13.0 2.20 3.90
SRPT 160729P00013500 P 07/29/16 13.5 1.65 4.20
SRPT 160729P00014000 P 07/29/16 14.0 1.90 4.30
SRPT 160729P00014500 P 07/29/16 14.5 2.15 4.60
SRPT 160729P00015000 P 07/29/16 15.0 2.45 4.80
SRPT 160729P00015500 P 07/29/16 15.5 2.70 4.80
SRPT 160729P00016000 P 07/29/16 16.0 3.60 4.80
SRPT 160729P00016500 P 07/29/16 16.5 4.00 5.10
SRPT 160729P00017000 P 07/29/16 17.0 4.20 5.40
SRPT 160729P00017500 P 07/29/16 17.5 4.10 5.60
SRPT 160729P00018000 P 07/29/16 18.0 4.50 6.40
SRPT 160729P00018500 P 07/29/16 18.5 4.40 6.70
SRPT 160729P00019000 P 07/29/16 19.0 4.80 7.10
SRPT 160729P00019500 P 07/29/16 19.5 5.10 7.40
SRPT 160729P00020000 P 07/29/16 20.0 5.40 7.70
SRPT 160729P00020500 P 07/29/16 20.5 5.80 8.00
SRPT 160729P00021000 P 07/29/16 21.0 6.10 8.50
SRPT 160729P00021500 P 07/29/16 21.5 6.40 8.80
SRPT 160729P00022000 P 07/29/16 22.0 6.80 9.20
SRPT 160729P00022500 P 07/29/16 22.5 7.20 9.60
SRPT 160729P00023000 P 07/29/16 23.0 7.60 9.80
SRPT 160729P00023500 P 07/29/16 23.5 7.90 10.20
SRPT 160729P00024000 P 07/29/16 24.0 8.30 10.60
SRPT 160729P00024500 P 07/29/16 24.5 8.70 11.00
SRPT 160729P00025000 P 07/29/16 25.0 9.10 11.40
SRPT 160729P00025500 P 07/29/16 25.5 9.50 11.80
SRPT 160729P00026000 P 07/29/16 26.0 9.90 12.20
SRPT 160729P00026500 P 07/29/16 26.5 10.40 12.60
SRPT 160729P00027000 P 07/29/16 27.0 10.80 12.90
SRPT 160729P00027500 P 07/29/16 27.5 11.20 13.40
SRPT 160729P00028000 P 07/29/16 28.0 11.70 13.80
SRPT 160729P00028500 P 07/29/16 28.5 12.10 14.20
SRPT 160729P00029000 P 07/29/16 29.0 11.80 14.50
SRPT 160729P00030000 P 07/29/16 30.0 12.80 15.30
SRPT 160729P00035000 P 07/29/16 35.0 17.10 19.60
SRPT 160805C00008000 C 08/05/16 8.0 9.40 12.60
SRPT 160805C00009000 C 08/05/16 9.0 8.70 12.00
SRPT 160805C00010000 C 08/05/16 10.0 7.90 11.50
SRPT 160805C00010500 C 08/05/16 10.5 7.70 10.90
SRPT 160805C00011000 C 08/05/16 11.0 7.30 10.30
SRPT 160805C00011500 C 08/05/16 11.5 7.40 10.40
SRPT 160805C00012000 C 08/05/16 12.0 7.10 10.00
SRPT 160805C00012500 C 08/05/16 12.5 6.80 9.60
SRPT 160805C00013000 C 08/05/16 13.0 6.60 9.40
SRPT 160805C00013500 C 08/05/16 13.5 6.30 9.40
SRPT 160805C00014000 C 08/05/16 14.0 6.00 8.80
SRPT 160805C00014500 C 08/05/16 14.5 5.70 8.40
SRPT 160805C00015000 C 08/05/16 15.0 6.30 8.10
SRPT 160805C00015500 C 08/05/16 15.5 5.30 8.00
SRPT 160805C00016000 C 08/05/16 16.0 5.40 7.70
SRPT 160805C00016500 C 08/05/16 16.5 5.60 7.60
SRPT 160805C00017000 C 08/05/16 17.0 5.40 7.20
SRPT 160805C00017500 C 08/05/16 17.5 4.90 7.00
SRPT 160805C00018000 C 08/05/16 18.0 4.70 6.90
SRPT 160805C00018500 C 08/05/16 18.5 4.50 6.70
SRPT 160805C00019000 C 08/05/16 19.0 4.30 6.50
SRPT 160805C00019500 C 08/05/16 19.5 4.10 6.40
SRPT 160805C00020000 C 08/05/16 20.0 4.50 6.20
SRPT 160805C00020500 C 08/05/16 20.5 3.60 6.00
SRPT 160805C00021000 C 08/05/16 21.0 3.20 5.90
SRPT 160805C00021500 C 08/05/16 21.5 3.00 5.70
SRPT 160805C00022000 C 08/05/16 22.0 2.90 5.60
SRPT 160805C00022500 C 08/05/16 22.5 2.70 5.30
SRPT 160805C00023000 C 08/05/16 23.0 2.60 5.30
SRPT 160805C00023500 C 08/05/16 23.5 2.80 5.10
SRPT 160805C00024000 C 08/05/16 24.0 2.30 5.00
SRPT 160805C00024500 C 08/05/16 24.5 2.35 4.90
SRPT 160805C00025000 C 08/05/16 25.0 2.65 4.70
SRPT 160805C00026000 C 08/05/16 26.0 2.05 4.50
SRPT 160805C00027000 C 08/05/16 27.0 1.95 4.30
SRPT 160805P00008000 P 08/05/16 8.0 0.95 2.20
SRPT 160805P00009000 P 08/05/16 9.0 0.05 2.55
SRPT 160805P00010000 P 08/05/16 10.0 1.10 2.05
SRPT 160805P00010500 P 08/05/16 10.5 0.55 3.30
SRPT 160805P00011000 P 08/05/16 11.0 0.85 3.50
SRPT 160805P00011500 P 08/05/16 11.5 1.05 3.70
SRPT 160805P00012000 P 08/05/16 12.0 1.70 3.30
SRPT 160805P00012500 P 08/05/16 12.5 1.50 4.10
SRPT 160805P00013000 P 08/05/16 13.0 1.75 4.30
SRPT 160805P00013500 P 08/05/16 13.5 1.95 4.60
SRPT 160805P00014000 P 08/05/16 14.0 2.30 4.80
SRPT 160805P00014500 P 08/05/16 14.5 2.60 5.00
SRPT 160805P00015000 P 08/05/16 15.0 2.85 5.30
SRPT 160805P00015500 P 08/05/16 15.5 3.10 5.50
SRPT 160805P00016000 P 08/05/16 16.0 3.40 5.80
SRPT 160805P00016500 P 08/05/16 16.5 3.70 6.10
SRPT 160805P00017000 P 08/05/16 17.0 4.10 6.40
SRPT 160805P00017500 P 08/05/16 17.5 4.30 6.60
SRPT 160805P00018000 P 08/05/16 18.0 4.60 6.80
SRPT 160805P00018500 P 08/05/16 18.5 4.90 7.20
SRPT 160805P00019000 P 08/05/16 19.0 5.20 7.50
SRPT 160805P00019500 P 08/05/16 19.5 5.50 7.90
SRPT 160805P00020000 P 08/05/16 20.0 5.90 8.30
SRPT 160805P00020500 P 08/05/16 20.5 6.20 8.60
SRPT 160805P00021000 P 08/05/16 21.0 6.60 8.90
SRPT 160805P00021500 P 08/05/16 21.5 6.90 9.30
SRPT 160805P00022000 P 08/05/16 22.0 7.30 9.80
SRPT 160805P00022500 P 08/05/16 22.5 7.60 10.20
SRPT 160805P00023000 P 08/05/16 23.0 8.00 10.40
SRPT 160805P00023500 P 08/05/16 23.5 8.40 10.80
SRPT 160805P00024000 P 08/05/16 24.0 8.80 11.20
SRPT 160805P00024500 P 08/05/16 24.5 9.20 11.60
SRPT 160805P00025000 P 08/05/16 25.0 9.60 12.00
SRPT 160805P00026000 P 08/05/16 26.0 10.40 12.80
SRPT 160805P00027000 P 08/05/16 27.0 11.20 13.50
SRPT 160819C00001000 C 08/19/16 1.0 15.60 18.80
SRPT 160819C00002000 C 08/19/16 2.0 14.30 18.40
SRPT 160819C00003000 C 08/19/16 3.0 13.70 16.80
SRPT 160819C00004000 C 08/19/16 4.0 12.70 15.90
SRPT 160819C00005000 C 08/19/16 5.0 11.90 15.20
SRPT 160819C00006000 C 08/19/16 6.0 11.10 15.40
SRPT 160819C00007000 C 08/19/16 7.0 10.40 13.70
SRPT 160819C00008000 C 08/19/16 8.0 9.70 12.90
SRPT 160819C00009000 C 08/19/16 9.0 9.00 12.10
SRPT 160819C00010000 C 08/19/16 10.0 8.50 11.00
SRPT 160819C00011000 C 08/19/16 11.0 7.80 11.00
SRPT 160819C00012000 C 08/19/16 12.0 8.50 10.60
SRPT 160819C00013000 C 08/19/16 13.0 8.10 9.50
SRPT 160819C00014000 C 08/19/16 14.0 7.60 9.00
SRPT 160819C00015000 C 08/19/16 15.0 7.00 8.90
SRPT 160819C00016000 C 08/19/16 16.0 6.70 8.10
SRPT 160819C00017000 C 08/19/16 17.0 6.30 8.00
SRPT 160819C00018000 C 08/19/16 18.0 5.80 7.40
SRPT 160819C00019000 C 08/19/16 19.0 5.90 6.70
SRPT 160819C00020000 C 08/19/16 20.0 5.60 6.50
SRPT 160819C00021000 C 08/19/16 21.0 5.20 6.30
SRPT 160819C00022000 C 08/19/16 22.0 4.80 6.00
SRPT 160819C00023000 C 08/19/16 23.0 4.50 5.50
SRPT 160819C00024000 C 08/19/16 24.0 4.20 5.40
SRPT 160819C00025000 C 08/19/16 25.0 4.00 5.00
SRPT 160819C00026000 C 08/19/16 26.0 4.00 4.90
SRPT 160819C00027000 C 08/19/16 27.0 3.50 4.60
SRPT 160819C00028000 C 08/19/16 28.0 3.30 4.40
SRPT 160819C00029000 C 08/19/16 29.0 2.30 4.40
SRPT 160819C00030000 C 08/19/16 30.0 3.20 3.90
SRPT 160819C00031000 C 08/19/16 31.0 1.80 4.10
SRPT 160819C00032000 C 08/19/16 32.0 1.80 3.90
SRPT 160819C00033000 C 08/19/16 33.0 2.30 3.40
SRPT 160819C00034000 C 08/19/16 34.0 1.55 3.30
SRPT 160819C00035000 C 08/19/16 35.0 2.20 2.85
SRPT 160819C00036000 C 08/19/16 36.0 2.00 3.10
SRPT 160819C00037000 C 08/19/16 37.0 1.35 3.30
SRPT 160819C00038000 C 08/19/16 38.0 1.20 2.75
SRPT 160819C00039000 C 08/19/16 39.0 1.10 2.65
SRPT 160819C00040000 C 08/19/16 40.0 1.70 2.20
SRPT 160819C00041000 C 08/19/16 41.0 0.90 2.45
SRPT 160819C00042000 C 08/19/16 42.0 0.90 2.30
SRPT 160819C00043000 C 08/19/16 43.0 0.80 2.30
SRPT 160819C00044000 C 08/19/16 44.0 1.00 1.75
SRPT 160819C00045000 C 08/19/16 45.0 1.40 2.10
SRPT 160819C00046000 C 08/19/16 46.0 0.60 2.05
SRPT 160819C00047000 C 08/19/16 47.0 0.50 2.00
SRPT 160819C00048000 C 08/19/16 48.0 0.45 1.90
SRPT 160819C00049000 C 08/19/16 49.0 0.50 1.80
SRPT 160819C00050000 C 08/19/16 50.0 1.00 1.65
SRPT 160819C00055000 C 08/19/16 55.0 0.50 1.35
SRPT 160819P00001000 P 08/19/16 1.0 0.00 0.05
SRPT 160819P00002000 P 08/19/16 2.0 0.00 0.10
SRPT 160819P00003000 P 08/19/16 3.0 0.00 0.25
SRPT 160819P00004000 P 08/19/16 4.0 0.00 1.05
SRPT 160819P00005000 P 08/19/16 5.0 0.25 0.70
SRPT 160819P00006000 P 08/19/16 6.0 0.30 0.80
SRPT 160819P00007000 P 08/19/16 7.0 0.55 1.10
SRPT 160819P00008000 P 08/19/16 8.0 1.00 1.30
SRPT 160819P00009000 P 08/19/16 9.0 1.20 1.70
SRPT 160819P00010000 P 08/19/16 10.0 1.75 2.05
SRPT 160819P00011000 P 08/19/16 11.0 2.10 2.55
SRPT 160819P00012000 P 08/19/16 12.0 2.40 2.95
SRPT 160819P00013000 P 08/19/16 13.0 3.00 3.60
SRPT 160819P00014000 P 08/19/16 14.0 3.50 4.10
SRPT 160819P00015000 P 08/19/16 15.0 3.80 4.70
SRPT 160819P00016000 P 08/19/16 16.0 4.20 5.80
SRPT 160819P00017000 P 08/19/16 17.0 4.80 6.50
SRPT 160819P00018000 P 08/19/16 18.0 5.40 7.10
SRPT 160819P00019000 P 08/19/16 19.0 6.00 7.80
SRPT 160819P00020000 P 08/19/16 20.0 6.70 8.40
SRPT 160819P00021000 P 08/19/16 21.0 7.40 9.00
SRPT 160819P00022000 P 08/19/16 22.0 8.10 10.10
SRPT 160819P00023000 P 08/19/16 23.0 8.90 10.90
SRPT 160819P00024000 P 08/19/16 24.0 9.60 11.60
SRPT 160819P00025000 P 08/19/16 25.0 10.40 12.10
SRPT 160819P00026000 P 08/19/16 26.0 11.20 13.30
SRPT 160819P00027000 P 08/19/16 27.0 12.00 14.10
SRPT 160819P00028000 P 08/19/16 28.0 12.90 14.40
SRPT 160819P00029000 P 08/19/16 29.0 13.70 15.50
SRPT 160819P00030000 P 08/19/16 30.0 14.60 16.50
SRPT 160819P00031000 P 08/19/16 31.0 15.40 17.60
SRPT 160819P00032000 P 08/19/16 32.0 15.80 18.50
SRPT 160819P00033000 P 08/19/16 33.0 16.00 19.30
SRPT 160819P00034000 P 08/19/16 34.0 17.00 20.20
SRPT 160819P00035000 P 08/19/16 35.0 18.30 21.00
SRPT 160819P00036000 P 08/19/16 36.0 19.00 21.80
SRPT 160819P00037000 P 08/19/16 37.0 20.00 22.70
SRPT 160819P00038000 P 08/19/16 38.0 20.50 23.60
SRPT 160819P00039000 P 08/19/16 39.0 21.50 24.40
SRPT 160819P00040000 P 08/19/16 40.0 22.40 25.40
SRPT 160819P00041000 P 08/19/16 41.0 22.90 26.20
SRPT 160819P00042000 P 08/19/16 42.0 24.30 27.20
SRPT 160819P00043000 P 08/19/16 43.0 25.10 28.00
SRPT 160819P00044000 P 08/19/16 44.0 26.40 29.00
SRPT 160819P00045000 P 08/19/16 45.0 26.50 29.90
SRPT 160819P00046000 P 08/19/16 46.0 27.50 30.80
SRPT 160819P00047000 P 08/19/16 47.0 28.70 31.80
SRPT 160819P00048000 P 08/19/16 48.0 29.30 32.70
SRPT 160819P00049000 P 08/19/16 49.0 30.40 33.60
SRPT 160819P00050000 P 08/19/16 50.0 31.30 34.60
SRPT 160819P00055000 P 08/19/16 55.0 36.40 39.30
SRPT 160916C00003000 C 09/16/16 3.0 13.50 17.00
SRPT 160916C00004000 C 09/16/16 4.0 12.70 16.00
SRPT 160916C00005000 C 09/16/16 5.0 11.90 15.40
SRPT 160916C00006000 C 09/16/16 6.0 11.10 14.60
SRPT 160916C00007000 C 09/16/16 7.0 10.50 13.80
SRPT 160916C00008000 C 09/16/16 8.0 9.90 12.80
SRPT 160916C00009000 C 09/16/16 9.0 9.30 12.20
SRPT 160916C00010000 C 09/16/16 10.0 8.70 11.50
SRPT 160916C00011000 C 09/16/16 11.0 8.10 11.00
SRPT 160916C00012000 C 09/16/16 12.0 8.50 10.80
SRPT 160916C00013000 C 09/16/16 13.0 8.00 10.00
SRPT 160916C00014000 C 09/16/16 14.0 6.80 9.50
SRPT 160916C00015000 C 09/16/16 15.0 6.40 9.00
SRPT 160916C00016000 C 09/16/16 16.0 6.70 8.60
SRPT 160916C00017000 C 09/16/16 17.0 6.70 8.20
SRPT 160916C00018000 C 09/16/16 18.0 6.50 8.30
SRPT 160916C00019000 C 09/16/16 19.0 6.10 7.50
SRPT 160916C00020000 C 09/16/16 20.0 6.20 7.60
SRPT 160916C00021000 C 09/16/16 21.0 5.70 7.30
SRPT 160916C00022000 C 09/16/16 22.0 5.10 6.60
SRPT 160916C00023000 C 09/16/16 23.0 5.00 6.50
SRPT 160916C00024000 C 09/16/16 24.0 4.20 6.40
SRPT 160916C00025000 C 09/16/16 25.0 4.80 5.70
SRPT 160916C00026000 C 09/16/16 26.0 4.40 5.50
SRPT 160916C00027000 C 09/16/16 27.0 3.60 5.30
SRPT 160916C00028000 C 09/16/16 28.0 2.55 5.00
SRPT 160916C00029000 C 09/16/16 29.0 2.35 4.90
SRPT 160916C00030000 C 09/16/16 30.0 3.80 4.60
SRPT 160916C00031000 C 09/16/16 31.0 1.95 4.60
SRPT 160916C00032000 C 09/16/16 32.0 1.85 4.40
SRPT 160916C00033000 C 09/16/16 33.0 1.55 4.30
SRPT 160916C00034000 C 09/16/16 34.0 1.55 4.10
SRPT 160916C00035000 C 09/16/16 35.0 2.10 4.00
SRPT 160916C00036000 C 09/16/16 36.0 1.15 3.90
SRPT 160916C00037000 C 09/16/16 37.0 2.10 3.80
SRPT 160916C00038000 C 09/16/16 38.0 2.10 3.70
SRPT 160916C00039000 C 09/16/16 39.0 0.70 3.60
SRPT 160916C00040000 C 09/16/16 40.0 2.10 2.60
SRPT 160916P00003000 P 09/16/16 3.0 0.15 0.55
SRPT 160916P00004000 P 09/16/16 4.0 0.00 4.30
SRPT 160916P00005000 P 09/16/16 5.0 0.00 4.30
SRPT 160916P00006000 P 09/16/16 6.0 0.15 2.90
SRPT 160916P00007000 P 09/16/16 7.0 0.40 1.90
SRPT 160916P00008000 P 09/16/16 8.0 0.75 2.20
SRPT 160916P00009000 P 09/16/16 9.0 1.15 2.80
SRPT 160916P00010000 P 09/16/16 10.0 1.55 3.30
SRPT 160916P00011000 P 09/16/16 11.0 2.00 3.80
SRPT 160916P00012000 P 09/16/16 12.0 2.50 4.40
SRPT 160916P00013000 P 09/16/16 13.0 3.00 4.90
SRPT 160916P00014000 P 09/16/16 14.0 3.50 4.70
SRPT 160916P00015000 P 09/16/16 15.0 4.10 6.10
SRPT 160916P00016000 P 09/16/16 16.0 4.70 6.70
SRPT 160916P00017000 P 09/16/16 17.0 5.40 7.30
SRPT 160916P00018000 P 09/16/16 18.0 5.90 8.10
SRPT 160916P00019000 P 09/16/16 19.0 6.60 8.80
SRPT 160916P00020000 P 09/16/16 20.0 7.20 9.50
SRPT 160916P00021000 P 09/16/16 21.0 7.80 10.00
SRPT 160916P00022000 P 09/16/16 22.0 8.50 11.10
SRPT 160916P00023000 P 09/16/16 23.0 9.20 11.90
SRPT 160916P00024000 P 09/16/16 24.0 10.00 12.70
SRPT 160916P00025000 P 09/16/16 25.0 10.70 13.50
SRPT 160916P00026000 P 09/16/16 26.0 11.40 14.20
SRPT 160916P00027000 P 09/16/16 27.0 12.20 15.00
SRPT 160916P00028000 P 09/16/16 28.0 13.00 15.80
SRPT 160916P00029000 P 09/16/16 29.0 13.80 16.80
SRPT 160916P00030000 P 09/16/16 30.0 14.60 17.60
SRPT 160916P00031000 P 09/16/16 31.0 15.20 18.40
SRPT 160916P00032000 P 09/16/16 32.0 16.10 19.20
SRPT 160916P00033000 P 09/16/16 33.0 17.10 20.00
SRPT 160916P00034000 P 09/16/16 34.0 17.80 20.80
SRPT 160916P00035000 P 09/16/16 35.0 19.30 21.80
SRPT 160916P00036000 P 09/16/16 36.0 20.10 22.60
SRPT 160916P00037000 P 09/16/16 37.0 20.60 23.40
SRPT 160916P00038000 P 09/16/16 38.0 21.50 24.20
SRPT 160916P00039000 P 09/16/16 39.0 22.30 25.20
SRPT 160916P00040000 P 09/16/16 40.0 23.20 26.00
SRPT 161118C00001000 C 11/18/16 1.0 15.60 18.80
SRPT 161118C00002000 C 11/18/16 2.0 14.50 17.80
SRPT 161118C00003000 C 11/18/16 3.0 13.70 16.80
SRPT 161118C00004000 C 11/18/16 4.0 12.90 16.10
SRPT 161118C00005000 C 11/18/16 5.0 12.10 15.20
SRPT 161118C00006000 C 11/18/16 6.0 11.50 14.50
SRPT 161118C00007000 C 11/18/16 7.0 10.80 14.20
SRPT 161118C00008000 C 11/18/16 8.0 10.20 13.40
SRPT 161118C00009000 C 11/18/16 9.0 9.70 12.60
SRPT 161118C00010000 C 11/18/16 10.0 9.20 12.00
SRPT 161118C00011000 C 11/18/16 11.0 8.70 12.00
SRPT 161118C00012000 C 11/18/16 12.0 8.20 11.40
SRPT 161118C00013000 C 11/18/16 13.0 7.90 11.00
SRPT 161118C00014000 C 11/18/16 14.0 7.80 10.60
SRPT 161118C00015000 C 11/18/16 15.0 7.40 10.00
SRPT 161118C00016000 C 11/18/16 16.0 7.50 9.60
SRPT 161118C00017000 C 11/18/16 17.0 7.50 9.60
SRPT 161118C00018000 C 11/18/16 18.0 7.60 8.40
SRPT 161118C00019000 C 11/18/16 19.0 6.20 8.60
SRPT 161118C00020000 C 11/18/16 20.0 7.00 8.40
SRPT 161118C00021000 C 11/18/16 21.0 5.90 8.00
SRPT 161118C00022000 C 11/18/16 22.0 6.40 7.70
SRPT 161118C00023000 C 11/18/16 23.0 5.70 7.50
SRPT 161118C00024000 C 11/18/16 24.0 5.00 7.20
SRPT 161118C00025000 C 11/18/16 25.0 6.00 6.70
SRPT 161118C00026000 C 11/18/16 26.0 4.20 6.80
SRPT 161118C00027000 C 11/18/16 27.0 4.00 6.60
SRPT 161118C00028000 C 11/18/16 28.0 3.50 6.40
SRPT 161118C00029000 C 11/18/16 29.0 3.90 5.90
SRPT 161118C00030000 C 11/18/16 30.0 4.30 5.70
SRPT 161118C00031000 C 11/18/16 31.0 2.95 6.00
SRPT 161118C00032000 C 11/18/16 32.0 2.65 5.80
SRPT 161118C00033000 C 11/18/16 33.0 2.35 5.60
SRPT 161118C00034000 C 11/18/16 34.0 2.30 5.10
SRPT 161118C00035000 C 11/18/16 35.0 2.15 4.80
SRPT 161118C00036000 C 11/18/16 36.0 1.75 5.20
SRPT 161118C00037000 C 11/18/16 37.0 1.50 5.00
SRPT 161118C00038000 C 11/18/16 38.0 1.30 5.10
SRPT 161118C00039000 C 11/18/16 39.0 1.20 5.00
SRPT 161118C00040000 C 11/18/16 40.0 2.60 3.80
SRPT 161118P00001000 P 11/18/16 1.0 0.00 0.05
SRPT 161118P00002000 P 11/18/16 2.0 0.05 0.10
SRPT 161118P00003000 P 11/18/16 3.0 0.05 0.50
SRPT 161118P00004000 P 11/18/16 4.0 0.00 2.85
SRPT 161118P00005000 P 11/18/16 5.0 0.05 0.75
SRPT 161118P00006000 P 11/18/16 6.0 0.25 1.95
SRPT 161118P00007000 P 11/18/16 7.0 0.60 2.40
SRPT 161118P00008000 P 11/18/16 8.0 1.05 2.50
SRPT 161118P00009000 P 11/18/16 9.0 1.75 3.60
SRPT 161118P00010000 P 11/18/16 10.0 2.50 3.70
SRPT 161118P00011000 P 11/18/16 11.0 2.50 4.90
SRPT 161118P00012000 P 11/18/16 12.0 3.10 5.50
SRPT 161118P00013000 P 11/18/16 13.0 3.70 6.20
SRPT 161118P00014000 P 11/18/16 14.0 4.60 6.80
SRPT 161118P00015000 P 11/18/16 15.0 5.60 7.30
SRPT 161118P00016000 P 11/18/16 16.0 5.50 8.10
SRPT 161118P00017000 P 11/18/16 17.0 6.20 8.80
SRPT 161118P00018000 P 11/18/16 18.0 6.80 8.40
SRPT 161118P00019000 P 11/18/16 19.0 7.30 9.30
SRPT 161118P00020000 P 11/18/16 20.0 8.60 9.80
SRPT 161118P00021000 P 11/18/16 21.0 8.60 11.00
SRPT 161118P00022000 P 11/18/16 22.0 9.30 12.10
SRPT 161118P00023000 P 11/18/16 23.0 10.20 13.00
SRPT 161118P00024000 P 11/18/16 24.0 10.80 13.80
SRPT 161118P00025000 P 11/18/16 25.0 11.60 14.00
SRPT 161118P00026000 P 11/18/16 26.0 12.40 15.10
SRPT 161118P00027000 P 11/18/16 27.0 13.00 16.00
SRPT 161118P00028000 P 11/18/16 28.0 13.90 16.80
SRPT 161118P00029000 P 11/18/16 29.0 14.60 17.60
SRPT 161118P00030000 P 11/18/16 30.0 15.50 18.40
SRPT 161118P00031000 P 11/18/16 31.0 16.20 19.20
SRPT 161118P00032000 P 11/18/16 32.0 17.10 20.00
SRPT 161118P00033000 P 11/18/16 33.0 17.80 20.80
SRPT 161118P00034000 P 11/18/16 34.0 18.80 21.60
SRPT 161118P00035000 P 11/18/16 35.0 19.60 22.40
SRPT 161118P00036000 P 11/18/16 36.0 20.40 23.20
SRPT 161118P00037000 P 11/18/16 37.0 21.30 24.20
SRPT 161118P00038000 P 11/18/16 38.0 22.10 25.00
SRPT 161118P00039000 P 11/18/16 39.0 22.70 26.00
SRPT 161118P00040000 P 11/18/16 40.0 23.80 26.80
SRPT 170120C00001000 C 01/20/17 1.0 15.40 19.30
SRPT 170120C00002000 C 01/20/17 2.0 14.20 17.80
SRPT 170120C00003000 C 01/20/17 3.0 13.70 16.70
SRPT 170120C00004000 C 01/20/17 4.0 12.90 17.20
SRPT 170120C00005000 C 01/20/17 5.0 12.20 15.50
SRPT 170120C00006000 C 01/20/17 6.0 11.60 15.50
SRPT 170120C00007000 C 01/20/17 7.0 11.00 14.30
SRPT 170120C00008000 C 01/20/17 8.0 11.80 13.70
SRPT 170120C00009000 C 01/20/17 9.0 9.90 13.30
SRPT 170120C00010000 C 01/20/17 10.0 9.50 12.90
SRPT 170120C00011000 C 01/20/17 11.0 9.00 12.40
SRPT 170120C00012000 C 01/20/17 12.0 8.80 11.90
SRPT 170120C00013000 C 01/20/17 13.0 8.30 11.70
SRPT 170120C00014000 C 01/20/17 14.0 8.10 11.00
SRPT 170120C00015000 C 01/20/17 15.0 7.80 10.40
SRPT 170120C00016000 C 01/20/17 16.0 7.80 10.50
SRPT 170120C00017000 C 01/20/17 17.0 8.30 9.80
SRPT 170120C00018000 C 01/20/17 18.0 7.80 9.40
SRPT 170120C00019000 C 01/20/17 19.0 6.50 9.50
SRPT 170120C00020000 C 01/20/17 20.0 7.70 8.80
SRPT 170120C00021000 C 01/20/17 21.0 6.10 8.60
SRPT 170120C00022000 C 01/20/17 22.0 6.60 8.00
SRPT 170120C00023000 C 01/20/17 23.0 6.50 8.70
SRPT 170120C00024000 C 01/20/17 24.0 5.30 7.80
SRPT 170120C00025000 C 01/20/17 25.0 6.20 7.50
SRPT 170120C00026000 C 01/20/17 26.0 4.60 7.40
SRPT 170120C00027000 C 01/20/17 27.0 4.40 7.20
SRPT 170120C00028000 C 01/20/17 28.0 3.90 7.00
SRPT 170120C00029000 C 01/20/17 29.0 4.10 6.80
SRPT 170120C00030000 C 01/20/17 30.0 5.10 6.00
SRPT 170120C00031000 C 01/20/17 31.0 3.30 6.60
SRPT 170120C00032000 C 01/20/17 32.0 3.10 6.40
SRPT 170120C00033000 C 01/20/17 33.0 2.90 6.20
SRPT 170120C00034000 C 01/20/17 34.0 2.50 6.00
SRPT 170120C00035000 C 01/20/17 35.0 3.90 4.80
SRPT 170120C00036000 C 01/20/17 36.0 2.10 5.60
SRPT 170120C00037000 C 01/20/17 37.0 2.00 5.40
SRPT 170120C00038000 C 01/20/17 38.0 1.85 5.40
SRPT 170120C00039000 C 01/20/17 39.0 1.70 5.30
SRPT 170120C00040000 C 01/20/17 40.0 3.20 3.80
SRPT 170120C00045000 C 01/20/17 45.0 2.20 3.60
SRPT 170120C00050000 C 01/20/17 50.0 1.95 2.55
SRPT 170120C00055000 C 01/20/17 55.0 1.50 2.65
SRPT 170120C00060000 C 01/20/17 60.0 0.70 1.95
SRPT 170120P00001000 P 01/20/17 1.0 0.00 0.05
SRPT 170120P00002000 P 01/20/17 2.0 0.00 0.15
SRPT 170120P00003000 P 01/20/17 3.0 0.20 0.40
SRPT 170120P00004000 P 01/20/17 4.0 0.10 2.30
SRPT 170120P00005000 P 01/20/17 5.0 0.25 1.10
SRPT 170120P00006000 P 01/20/17 6.0 0.60 2.35
SRPT 170120P00007000 P 01/20/17 7.0 0.75 2.85
SRPT 170120P00008000 P 01/20/17 8.0 1.25 2.50
SRPT 170120P00009000 P 01/20/17 9.0 1.80 3.60
SRPT 170120P00010000 P 01/20/17 10.0 2.60 3.80
SRPT 170120P00011000 P 01/20/17 11.0 2.65 5.40
SRPT 170120P00012000 P 01/20/17 12.0 3.60 6.10
SRPT 170120P00013000 P 01/20/17 13.0 4.20 6.50
SRPT 170120P00014000 P 01/20/17 14.0 4.90 7.40
SRPT 170120P00015000 P 01/20/17 15.0 5.80 7.50
SRPT 170120P00016000 P 01/20/17 16.0 6.20 8.90
SRPT 170120P00017000 P 01/20/17 17.0 6.90 9.60
SRPT 170120P00018000 P 01/20/17 18.0 7.50 9.20
SRPT 170120P00019000 P 01/20/17 19.0 8.50 9.60
SRPT 170120P00020000 P 01/20/17 20.0 9.60 10.10
SRPT 170120P00021000 P 01/20/17 21.0 9.40 11.20
SRPT 170120P00022000 P 01/20/17 22.0 9.60 12.30
SRPT 170120P00023000 P 01/20/17 23.0 10.40 13.40
SRPT 170120P00024000 P 01/20/17 24.0 11.10 14.60
SRPT 170120P00025000 P 01/20/17 25.0 12.50 15.40
SRPT 170120P00026000 P 01/20/17 26.0 13.50 16.20
SRPT 170120P00027000 P 01/20/17 27.0 13.30 16.80
SRPT 170120P00028000 P 01/20/17 28.0 14.70 17.60
SRPT 170120P00029000 P 01/20/17 29.0 15.70 18.40
SRPT 170120P00030000 P 01/20/17 30.0 16.80 19.10
SRPT 170120P00031000 P 01/20/17 31.0 16.50 20.00
SRPT 170120P00032000 P 01/20/17 32.0 17.30 20.80
SRPT 170120P00033000 P 01/20/17 33.0 18.50 21.60
SRPT 170120P00034000 P 01/20/17 34.0 19.30 22.40
SRPT 170120P00035000 P 01/20/17 35.0 19.70 23.20
SRPT 170120P00036000 P 01/20/17 36.0 20.50 24.00
SRPT 170120P00037000 P 01/20/17 37.0 21.30 24.80
SRPT 170120P00038000 P 01/20/17 38.0 22.30 25.80
SRPT 170120P00039000 P 01/20/17 39.0 23.70 26.60
SRPT 170120P00040000 P 01/20/17 40.0 24.80 26.20
SRPT 170120P00045000 P 01/20/17 45.0 28.70 31.40
SRPT 170120P00050000 P 01/20/17 50.0 33.40 36.00
SRPT 170120P00055000 P 01/20/17 55.0 37.40 40.40
SRPT 170120P00060000 P 01/20/17 60.0 42.10 44.80
SRPT 170217C00001000 C 02/17/17 1.0 15.90 19.00
SRPT 170217C00002000 C 02/17/17 2.0 15.00 17.90
SRPT 170217C00003000 C 02/17/17 3.0 14.00 17.20
SRPT 170217C00004000 C 02/17/17 4.0 13.30 16.20
SRPT 170217C00005000 C 02/17/17 5.0 12.70 15.60
SRPT 170217C00006000 C 02/17/17 6.0 11.80 15.10
SRPT 170217C00007000 C 02/17/17 7.0 11.20 14.30
SRPT 170217C00008000 C 02/17/17 8.0 11.50 14.00
SRPT 170217C00009000 C 02/17/17 9.0 10.20 13.50
SRPT 170217C00010000 C 02/17/17 10.0 9.80 13.10
SRPT 170217C00011000 C 02/17/17 11.0 9.30 12.60
SRPT 170217C00012000 C 02/17/17 12.0 8.80 12.20
SRPT 170217C00013000 C 02/17/17 13.0 8.50 11.80
SRPT 170217C00014000 C 02/17/17 14.0 8.10 11.60
SRPT 170217C00015000 C 02/17/17 15.0 7.70 11.30
SRPT 170217C00016000 C 02/17/17 16.0 7.40 10.60
SRPT 170217C00017000 C 02/17/17 17.0 7.20 10.20
SRPT 170217C00018000 C 02/17/17 18.0 7.70 9.90
SRPT 170217C00019000 C 02/17/17 19.0 6.60 9.60
SRPT 170217C00020000 C 02/17/17 20.0 7.70 9.30
SRPT 170217C00021000 C 02/17/17 21.0 6.00 9.00
SRPT 170217C00022000 C 02/17/17 22.0 5.80 8.70
SRPT 170217C00023000 C 02/17/17 23.0 5.60 8.40
SRPT 170217C00024000 C 02/17/17 24.0 5.20 8.10
SRPT 170217C00025000 C 02/17/17 25.0 6.00 7.90
SRPT 170217C00026000 C 02/17/17 26.0 5.50 7.70
SRPT 170217C00027000 C 02/17/17 27.0 4.60 7.50
SRPT 170217C00028000 C 02/17/17 28.0 4.20 7.60
SRPT 170217C00029000 C 02/17/17 29.0 3.90 7.00
SRPT 170217C00030000 C 02/17/17 30.0 5.10 6.80
SRPT 170217C00031000 C 02/17/17 31.0 4.30 6.60
SRPT 170217C00032000 C 02/17/17 32.0 3.40 6.40
SRPT 170217C00033000 C 02/17/17 33.0 3.20 6.20
SRPT 170217C00034000 C 02/17/17 34.0 3.10 6.20
SRPT 170217C00035000 C 02/17/17 35.0 3.90 6.00
SRPT 170217P00001000 P 02/17/17 1.0 0.00 0.95
SRPT 170217P00002000 P 02/17/17 2.0 0.00 1.15
SRPT 170217P00003000 P 02/17/17 3.0 0.05 1.65
SRPT 170217P00004000 P 02/17/17 4.0 0.00 2.35
SRPT 170217P00005000 P 02/17/17 5.0 0.05 1.65
SRPT 170217P00006000 P 02/17/17 6.0 0.30 2.45
SRPT 170217P00007000 P 02/17/17 7.0 0.70 2.90
SRPT 170217P00008000 P 02/17/17 8.0 1.20 3.60
SRPT 170217P00009000 P 02/17/17 9.0 1.75 4.40
SRPT 170217P00010000 P 02/17/17 10.0 2.30 5.00
SRPT 170217P00011000 P 02/17/17 11.0 2.85 5.70
SRPT 170217P00012000 P 02/17/17 12.0 3.50 6.40
SRPT 170217P00013000 P 02/17/17 13.0 4.20 6.50
SRPT 170217P00014000 P 02/17/17 14.0 5.00 7.50
SRPT 170217P00015000 P 02/17/17 15.0 5.40 8.40
SRPT 170217P00016000 P 02/17/17 16.0 5.60 9.20
SRPT 170217P00017000 P 02/17/17 17.0 6.90 9.80
SRPT 170217P00018000 P 02/17/17 18.0 7.40 10.60
SRPT 170217P00019000 P 02/17/17 19.0 8.00 11.20
SRPT 170217P00020000 P 02/17/17 20.0 9.30 12.00
SRPT 170217P00021000 P 02/17/17 21.0 9.20 12.70
SRPT 170217P00022000 P 02/17/17 22.0 10.10 13.40
SRPT 170217P00023000 P 02/17/17 23.0 10.90 14.10
SRPT 170217P00024000 P 02/17/17 24.0 11.60 14.80
SRPT 170217P00025000 P 02/17/17 25.0 12.40 15.60
SRPT 170217P00026000 P 02/17/17 26.0 13.40 16.20
SRPT 170217P00027000 P 02/17/17 27.0 13.90 17.00
SRPT 170217P00028000 P 02/17/17 28.0 14.60 17.80
SRPT 170217P00029000 P 02/17/17 29.0 15.70 18.60
SRPT 170217P00030000 P 02/17/17 30.0 16.70 19.40
SRPT 170217P00031000 P 02/17/17 31.0 17.00 20.20
SRPT 170217P00032000 P 02/17/17 32.0 17.80 21.00
SRPT 170217P00033000 P 02/17/17 33.0 18.80 21.80
SRPT 170217P00034000 P 02/17/17 34.0 19.60 22.60
SRPT 170217P00035000 P 02/17/17 35.0 20.40 23.40
SRPT 180119C00003000 C 01/19/18 3.0 14.10 17.00
SRPT 180119C00005000 C 01/19/18 5.0 12.50 15.60
SRPT 180119C00008000 C 01/19/18 8.0 12.80 14.50
SRPT 180119C00010000 C 01/19/18 10.0 10.10 13.60
SRPT 180119C00013000 C 01/19/18 13.0 8.90 12.50
SRPT 180119C00015000 C 01/19/18 15.0 8.10 12.00
SRPT 180119C00018000 C 01/19/18 18.0 7.10 11.10
SRPT 180119C00020000 C 01/19/18 20.0 8.20 9.50
SRPT 180119C00023000 C 01/19/18 23.0 6.10 9.80
SRPT 180119C00025000 C 01/19/18 25.0 6.30 9.40
SRPT 180119C00028000 C 01/19/18 28.0 5.10 8.80
SRPT 180119C00030000 C 01/19/18 30.0 5.10 8.30
SRPT 180119C00033000 C 01/19/18 33.0 4.10 7.70
SRPT 180119C00035000 C 01/19/18 35.0 4.30 7.00
SRPT 180119C00037000 C 01/19/18 37.0 3.50 7.20
SRPT 180119C00040000 C 01/19/18 40.0 4.00 6.60
SRPT 180119C00042000 C 01/19/18 42.0 2.90 6.10
SRPT 180119C00045000 C 01/19/18 45.0 2.70 5.80
SRPT 180119C00047000 C 01/19/18 47.0 2.50 5.40
SRPT 180119C00050000 C 01/19/18 50.0 2.30 5.00
SRPT 180119C00055000 C 01/19/18 55.0 2.60 3.20
SRPT 180119P00003000 P 01/19/18 3.0 0.40 1.20
SRPT 180119P00005000 P 01/19/18 5.0 0.35 1.70
SRPT 180119P00008000 P 01/19/18 8.0 2.00 3.20
SRPT 180119P00010000 P 01/19/18 10.0 2.85 5.00
SRPT 180119P00013000 P 01/19/18 13.0 5.90 6.20
SRPT 180119P00015000 P 01/19/18 15.0 7.20 7.60
SRPT 180119P00018000 P 01/19/18 18.0 8.00 11.60
SRPT 180119P00020000 P 01/19/18 20.0 9.50 13.00
SRPT 180119P00023000 P 01/19/18 23.0 11.60 15.20
SRPT 180119P00025000 P 01/19/18 25.0 13.00 16.60
SRPT 180119P00028000 P 01/19/18 28.0 15.50 19.00
SRPT 180119P00030000 P 01/19/18 30.0 17.00 20.40
SRPT 180119P00033000 P 01/19/18 33.0 19.50 22.80
SRPT 180119P00035000 P 01/19/18 35.0 21.30 24.40
SRPT 180119P00037000 P 01/19/18 37.0 22.90 25.80
SRPT 180119P00040000 P 01/19/18 40.0 25.70 28.40
SRPT 180119P00042000 P 01/19/18 42.0 27.50 30.00
SRPT 180119P00045000 P 01/19/18 45.0 30.20 32.40
SRPT 180119P00047000 P 01/19/18 47.0 31.10 34.00
SRPT 180119P00050000 P 01/19/18 50.0 33.90 36.40
SRPT 180119P00055000 P 01/19/18 55.0 38.30 41.00

OPRA data is delayed 15 minutes.