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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-03-10)Premium Content

Sarepta Therapeutics Inc New (SRPT)
As of Apr 25 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRPT 170428C00020000 C 04/28/17 20.0 13.50 17.35
SRPT 170428C00022500 C 04/28/17 22.5 11.15 15.05
SRPT 170428C00023000 C 04/28/17 23.0 10.50 13.90
SRPT 170428C00023500 C 04/28/17 23.5 10.10 13.40
SRPT 170428C00024000 C 04/28/17 24.0 9.60 13.55
SRPT 170428C00024500 C 04/28/17 24.5 9.15 13.10
SRPT 170428C00025000 C 04/28/17 25.0 8.55 12.50
SRPT 170428C00025500 C 04/28/17 25.5 8.10 11.95
SRPT 170428C00026000 C 04/28/17 26.0 7.75 11.30
SRPT 170428C00026500 C 04/28/17 26.5 7.10 11.00
SRPT 170428C00027000 C 04/28/17 27.0 6.80 10.50
SRPT 170428C00027500 C 04/28/17 27.5 6.10 9.10
SRPT 170428C00028000 C 04/28/17 28.0 5.75 8.75
SRPT 170428C00028500 C 04/28/17 28.5 5.30 8.25
SRPT 170428C00029000 C 04/28/17 29.0 4.75 7.70
SRPT 170428C00029500 C 04/28/17 29.5 4.35 7.15
SRPT 170428C00030000 C 04/28/17 30.0 4.10 6.70
SRPT 170428C00030500 C 04/28/17 30.5 4.70 6.30
SRPT 170428C00031000 C 04/28/17 31.0 3.15 5.90
SRPT 170428C00031500 C 04/28/17 31.5 4.00 5.45
SRPT 170428C00032000 C 04/28/17 32.0 4.05 5.05
SRPT 170428C00032500 C 04/28/17 32.5 3.50 4.65
SRPT 170428C00033000 C 04/28/17 33.0 2.80 4.00
SRPT 170428C00033500 C 04/28/17 33.5 3.10 3.95
SRPT 170428C00034000 C 04/28/17 34.0 2.75 3.65
SRPT 170428C00034500 C 04/28/17 34.5 2.25 3.40
SRPT 170428C00035000 C 04/28/17 35.0 2.24 2.90
SRPT 170428C00035500 C 04/28/17 35.5 1.11 2.55
SRPT 170428C00036000 C 04/28/17 36.0 1.73 2.54
SRPT 170428C00036500 C 04/28/17 36.5 1.24 2.39
SRPT 170428C00037000 C 04/28/17 37.0 1.20 2.00
SRPT 170428C00037500 C 04/28/17 37.5 0.82 1.77
SRPT 170428C00038000 C 04/28/17 38.0 0.96 1.48
SRPT 170428C00038500 C 04/28/17 38.5 0.51 1.44
SRPT 170428C00039000 C 04/28/17 39.0 0.11 1.54
SRPT 170428C00039500 C 04/28/17 39.5 0.11 2.50
SRPT 170428C00040000 C 04/28/17 40.0 0.53 1.22
SRPT 170428C00040500 C 04/28/17 40.5 0.09 3.00
SRPT 170428C00041000 C 04/28/17 41.0 0.52 0.75
SRPT 170428C00042000 C 04/28/17 42.0 0.37 0.90
SRPT 170428C00043000 C 04/28/17 43.0 0.05 1.50
SRPT 170428C00044000 C 04/28/17 44.0 0.03 0.78
SRPT 170428C00045000 C 04/28/17 45.0 0.20 0.35
SRPT 170428P00020000 P 04/28/17 20.0 0.00 4.15
SRPT 170428P00022500 P 04/28/17 22.5 0.00 0.45
SRPT 170428P00023000 P 04/28/17 23.0 0.00 4.20
SRPT 170428P00023500 P 04/28/17 23.5 0.00 4.30
SRPT 170428P00024000 P 04/28/17 24.0 0.00 0.78
SRPT 170428P00024500 P 04/28/17 24.5 0.00 4.35
SRPT 170428P00025000 P 04/28/17 25.0 0.00 4.50
SRPT 170428P00025500 P 04/28/17 25.5 0.00 1.94
SRPT 170428P00026000 P 04/28/17 26.0 0.00 1.97
SRPT 170428P00026500 P 04/28/17 26.5 0.00 4.45
SRPT 170428P00027000 P 04/28/17 27.0 0.00 4.40
SRPT 170428P00027500 P 04/28/17 27.5 0.00 1.04
SRPT 170428P00028000 P 04/28/17 28.0 0.00 0.25
SRPT 170428P00028500 P 04/28/17 28.5 0.00 4.50
SRPT 170428P00029000 P 04/28/17 29.0 0.10 0.30
SRPT 170428P00029500 P 04/28/17 29.5 0.00 1.13
SRPT 170428P00030000 P 04/28/17 30.0 0.20 0.70
SRPT 170428P00030500 P 04/28/17 30.5 0.10 0.60
SRPT 170428P00031000 P 04/28/17 31.0 0.20 0.65
SRPT 170428P00031500 P 04/28/17 31.5 0.08 1.17
SRPT 170428P00032000 P 04/28/17 32.0 0.28 0.70
SRPT 170428P00032500 P 04/28/17 32.5 0.22 1.00
SRPT 170428P00033000 P 04/28/17 33.0 0.49 1.30
SRPT 170428P00033500 P 04/28/17 33.5 0.60 1.40
SRPT 170428P00034000 P 04/28/17 34.0 0.73 1.55
SRPT 170428P00034500 P 04/28/17 34.5 0.91 1.87
SRPT 170428P00035000 P 04/28/17 35.0 1.03 2.02
SRPT 170428P00035500 P 04/28/17 35.5 1.33 2.66
SRPT 170428P00036000 P 04/28/17 36.0 1.55 2.59
SRPT 170428P00036500 P 04/28/17 36.5 1.85 3.30
SRPT 170428P00037000 P 04/28/17 37.0 1.76 4.80
SRPT 170428P00037500 P 04/28/17 37.5 2.41 4.65
SRPT 170428P00038000 P 04/28/17 38.0 2.32 4.95
SRPT 170428P00038500 P 04/28/17 38.5 3.00 5.40
SRPT 170428P00039000 P 04/28/17 39.0 3.45 5.75
SRPT 170428P00039500 P 04/28/17 39.5 3.95 6.25
SRPT 170428P00040000 P 04/28/17 40.0 4.30 6.65
SRPT 170428P00040500 P 04/28/17 40.5 4.35 7.20
SRPT 170428P00041000 P 04/28/17 41.0 5.10 7.55
SRPT 170428P00042000 P 04/28/17 42.0 6.05 8.60
SRPT 170428P00043000 P 04/28/17 43.0 6.95 9.60
SRPT 170428P00044000 P 04/28/17 44.0 7.80 10.60
SRPT 170428P00045000 P 04/28/17 45.0 8.60 11.50
SRPT 170505C00020000 C 05/05/17 20.0 13.50 16.80
SRPT 170505C00022500 C 05/05/17 22.5 11.20 15.10
SRPT 170505C00023000 C 05/05/17 23.0 10.75 14.25
SRPT 170505C00023500 C 05/05/17 23.5 10.10 13.80
SRPT 170505C00024000 C 05/05/17 24.0 9.70 13.80
SRPT 170505C00024500 C 05/05/17 24.5 9.30 12.75
SRPT 170505C00025000 C 05/05/17 25.0 8.70 12.80
SRPT 170505C00025500 C 05/05/17 25.5 8.30 12.20
SRPT 170505C00026000 C 05/05/17 26.0 7.90 11.75
SRPT 170505C00026500 C 05/05/17 26.5 7.50 10.85
SRPT 170505C00027000 C 05/05/17 27.0 7.15 9.85
SRPT 170505C00027500 C 05/05/17 27.5 6.55 9.80
SRPT 170505C00028000 C 05/05/17 28.0 6.15 9.05
SRPT 170505C00028500 C 05/05/17 28.5 5.70 8.35
SRPT 170505C00029000 C 05/05/17 29.0 5.40 7.75
SRPT 170505C00029500 C 05/05/17 29.5 4.90 7.30
SRPT 170505C00030000 C 05/05/17 30.0 4.30 6.85
SRPT 170505C00030500 C 05/05/17 30.5 4.75 6.50
SRPT 170505C00031000 C 05/05/17 31.0 3.55 6.10
SRPT 170505C00031500 C 05/05/17 31.5 3.10 5.85
SRPT 170505C00032000 C 05/05/17 32.0 4.20 5.35
SRPT 170505C00032500 C 05/05/17 32.5 2.30 5.20
SRPT 170505C00033000 C 05/05/17 33.0 2.82 4.60
SRPT 170505C00033500 C 05/05/17 33.5 1.72 4.25
SRPT 170505C00034000 C 05/05/17 34.0 2.18 4.00
SRPT 170505C00034500 C 05/05/17 34.5 0.70 3.60
SRPT 170505C00035000 C 05/05/17 35.0 2.01 2.95
SRPT 170505C00035500 C 05/05/17 35.5 2.11 3.25
SRPT 170505C00036000 C 05/05/17 36.0 1.45 2.55
SRPT 170505C00036500 C 05/05/17 36.5 1.25 2.61
SRPT 170505C00037000 C 05/05/17 37.0 1.50 2.00
SRPT 170505C00037500 C 05/05/17 37.5 0.64 1.95
SRPT 170505C00038000 C 05/05/17 38.0 1.17 2.16
SRPT 170505C00038500 C 05/05/17 38.5 0.19 2.19
SRPT 170505C00039000 C 05/05/17 39.0 0.47 1.70
SRPT 170505C00039500 C 05/05/17 39.5 0.12 1.81
SRPT 170505C00040000 C 05/05/17 40.0 0.38 1.35
SRPT 170505C00041000 C 05/05/17 41.0 0.23 1.19
SRPT 170505C00045000 C 05/05/17 45.0 0.40 0.53
SRPT 170505P00020000 P 05/05/17 20.0 0.00 1.05
SRPT 170505P00022500 P 05/05/17 22.5 0.00 1.03
SRPT 170505P00023000 P 05/05/17 23.0 0.00 1.50
SRPT 170505P00023500 P 05/05/17 23.5 0.00 1.11
SRPT 170505P00024000 P 05/05/17 24.0 0.00 3.05
SRPT 170505P00024500 P 05/05/17 24.5 0.00 1.00
SRPT 170505P00025000 P 05/05/17 25.0 0.00 1.95
SRPT 170505P00025500 P 05/05/17 25.5 0.00 1.96
SRPT 170505P00026000 P 05/05/17 26.0 0.00 1.07
SRPT 170505P00026500 P 05/05/17 26.5 0.00 0.80
SRPT 170505P00027000 P 05/05/17 27.0 0.00 0.86
SRPT 170505P00027500 P 05/05/17 27.5 0.00 4.10
SRPT 170505P00028000 P 05/05/17 28.0 0.00 1.65
SRPT 170505P00028500 P 05/05/17 28.5 0.00 0.91
SRPT 170505P00029000 P 05/05/17 29.0 0.00 1.29
SRPT 170505P00029500 P 05/05/17 29.5 0.06 0.79
SRPT 170505P00030000 P 05/05/17 30.0 0.25 0.65
SRPT 170505P00030500 P 05/05/17 30.5 0.10 1.00
SRPT 170505P00031000 P 05/05/17 31.0 0.11 1.00
SRPT 170505P00031500 P 05/05/17 31.5 0.16 2.19
SRPT 170505P00032000 P 05/05/17 32.0 0.18 2.03
SRPT 170505P00032500 P 05/05/17 32.5 0.22 4.35
SRPT 170505P00033000 P 05/05/17 33.0 0.69 2.50
SRPT 170505P00033500 P 05/05/17 33.5 0.87 3.35
SRPT 170505P00034000 P 05/05/17 34.0 1.49 2.21
SRPT 170505P00034500 P 05/05/17 34.5 1.21 3.70
SRPT 170505P00035000 P 05/05/17 35.0 1.41 3.50
SRPT 170505P00035500 P 05/05/17 35.5 1.06 4.60
SRPT 170505P00036000 P 05/05/17 36.0 1.23 4.65
SRPT 170505P00036500 P 05/05/17 36.5 2.10 4.75
SRPT 170505P00037000 P 05/05/17 37.0 2.29 4.95
SRPT 170505P00037500 P 05/05/17 37.5 2.19 5.40
SRPT 170505P00038000 P 05/05/17 38.0 2.55 5.75
SRPT 170505P00038500 P 05/05/17 38.5 2.95 5.95
SRPT 170505P00039000 P 05/05/17 39.0 3.50 6.45
SRPT 170505P00039500 P 05/05/17 39.5 4.05 6.70
SRPT 170505P00040000 P 05/05/17 40.0 4.25 7.25
SRPT 170505P00041000 P 05/05/17 41.0 5.15 8.05
SRPT 170505P00045000 P 05/05/17 45.0 8.75 11.80
SRPT 170512C00020000 C 05/12/17 20.0 13.50 17.15
SRPT 170512C00022000 C 05/12/17 22.0 11.50 15.75
SRPT 170512C00022500 C 05/12/17 22.5 11.10 15.20
SRPT 170512C00023000 C 05/12/17 23.0 10.50 14.70
SRPT 170512C00023500 C 05/12/17 23.5 10.10 14.15
SRPT 170512C00024000 C 05/12/17 24.0 9.70 13.70
SRPT 170512C00024500 C 05/12/17 24.5 9.10 12.85
SRPT 170512C00025000 C 05/12/17 25.0 8.75 12.30
SRPT 170512C00025500 C 05/12/17 25.5 8.25 12.00
SRPT 170512C00026000 C 05/12/17 26.0 7.70 10.55
SRPT 170512C00026500 C 05/12/17 26.5 7.30 10.10
SRPT 170512C00027000 C 05/12/17 27.0 7.00 9.75
SRPT 170512C00027500 C 05/12/17 27.5 6.30 9.15
SRPT 170512C00028000 C 05/12/17 28.0 5.90 8.90
SRPT 170512C00028500 C 05/12/17 28.5 5.50 8.25
SRPT 170512C00029000 C 05/12/17 29.0 5.10 7.85
SRPT 170512C00029500 C 05/12/17 29.5 4.70 7.60
SRPT 170512C00030000 C 05/12/17 30.0 4.30 6.95
SRPT 170512C00030500 C 05/12/17 30.5 3.90 6.70
SRPT 170512C00031000 C 05/12/17 31.0 3.50 6.55
SRPT 170512C00031500 C 05/12/17 31.5 3.10 6.00
SRPT 170512C00032000 C 05/12/17 32.0 3.05 5.40
SRPT 170512C00032500 C 05/12/17 32.5 2.31 4.85
SRPT 170512C00033000 C 05/12/17 33.0 2.77 4.70
SRPT 170512C00033500 C 05/12/17 33.5 1.71 4.85
SRPT 170512C00034000 C 05/12/17 34.0 2.45 4.40
SRPT 170512C00034500 C 05/12/17 34.5 1.60 4.60
SRPT 170512C00035000 C 05/12/17 35.0 1.54 3.60
SRPT 170512C00035500 C 05/12/17 35.5 1.54 3.65
SRPT 170512C00036000 C 05/12/17 36.0 1.30 3.35
SRPT 170512C00036500 C 05/12/17 36.5 0.20 2.73
SRPT 170512C00037000 C 05/12/17 37.0 0.86 2.49
SRPT 170512C00037500 C 05/12/17 37.5 0.89 2.44
SRPT 170512C00038000 C 05/12/17 38.0 0.65 3.15
SRPT 170512C00038500 C 05/12/17 38.5 0.15 4.20
SRPT 170512C00039000 C 05/12/17 39.0 0.12 1.98
SRPT 170512C00039500 C 05/12/17 39.5 0.17 1.93
SRPT 170512C00040000 C 05/12/17 40.0 0.53 1.88
SRPT 170512C00040500 C 05/12/17 40.5 0.13 1.67
SRPT 170512C00041000 C 05/12/17 41.0 0.11 1.61
SRPT 170512C00045000 C 05/12/17 45.0 0.30 2.97
SRPT 170512P00020000 P 05/12/17 20.0 0.00 4.55
SRPT 170512P00022000 P 05/12/17 22.0 0.00 3.70
SRPT 170512P00022500 P 05/12/17 22.5 0.00 4.20
SRPT 170512P00023000 P 05/12/17 23.0 0.00 4.05
SRPT 170512P00023500 P 05/12/17 23.5 0.00 4.20
SRPT 170512P00024000 P 05/12/17 24.0 0.00 0.75
SRPT 170512P00024500 P 05/12/17 24.5 0.00 1.05
SRPT 170512P00025000 P 05/12/17 25.0 0.00 0.76
SRPT 170512P00025500 P 05/12/17 25.5 0.00 0.81
SRPT 170512P00026000 P 05/12/17 26.0 0.00 0.65
SRPT 170512P00026500 P 05/12/17 26.5 0.00 0.82
SRPT 170512P00027000 P 05/12/17 27.0 0.00 0.86
SRPT 170512P00027500 P 05/12/17 27.5 0.02 0.84
SRPT 170512P00028000 P 05/12/17 28.0 0.06 0.64
SRPT 170512P00028500 P 05/12/17 28.5 0.06 1.28
SRPT 170512P00029000 P 05/12/17 29.0 0.08 1.05
SRPT 170512P00029500 P 05/12/17 29.5 0.09 1.60
SRPT 170512P00030000 P 05/12/17 30.0 0.31 1.02
SRPT 170512P00030500 P 05/12/17 30.5 0.09 1.70
SRPT 170512P00031000 P 05/12/17 31.0 0.10 1.50
SRPT 170512P00031500 P 05/12/17 31.5 0.15 1.49
SRPT 170512P00032000 P 05/12/17 32.0 0.27 1.95
SRPT 170512P00032500 P 05/12/17 32.5 0.28 2.19
SRPT 170512P00033000 P 05/12/17 33.0 0.68 4.05
SRPT 170512P00033500 P 05/12/17 33.5 0.51 4.30
SRPT 170512P00034000 P 05/12/17 34.0 0.64 3.40
SRPT 170512P00034500 P 05/12/17 34.5 1.40 3.75
SRPT 170512P00035000 P 05/12/17 35.0 1.51 4.50
SRPT 170512P00035500 P 05/12/17 35.5 1.45 4.60
SRPT 170512P00036000 P 05/12/17 36.0 2.14 4.75
SRPT 170512P00036500 P 05/12/17 36.5 2.32 5.00
SRPT 170512P00037000 P 05/12/17 37.0 2.61 5.35
SRPT 170512P00037500 P 05/12/17 37.5 3.00 5.70
SRPT 170512P00038000 P 05/12/17 38.0 2.74 6.20
SRPT 170512P00038500 P 05/12/17 38.5 3.35 6.40
SRPT 170512P00039000 P 05/12/17 39.0 3.75 6.75
SRPT 170512P00039500 P 05/12/17 39.5 4.10 7.20
SRPT 170512P00040000 P 05/12/17 40.0 4.50 7.55
SRPT 170512P00040500 P 05/12/17 40.5 4.80 7.95
SRPT 170512P00041000 P 05/12/17 41.0 5.35 8.40
SRPT 170512P00045000 P 05/12/17 45.0 8.95 11.80
SRPT 170519C00005000 C 05/19/17 5.0 28.55 31.35
SRPT 170519C00006000 C 05/19/17 6.0 27.50 30.40
SRPT 170519C00007000 C 05/19/17 7.0 26.50 29.40
SRPT 170519C00008000 C 05/19/17 8.0 25.50 28.55
SRPT 170519C00009000 C 05/19/17 9.0 24.50 27.40
SRPT 170519C00010000 C 05/19/17 10.0 23.50 26.40
SRPT 170519C00011000 C 05/19/17 11.0 22.55 25.40
SRPT 170519C00012000 C 05/19/17 12.0 21.50 24.70
SRPT 170519C00013000 C 05/19/17 13.0 20.50 23.40
SRPT 170519C00014000 C 05/19/17 14.0 19.50 22.40
SRPT 170519C00015000 C 05/19/17 15.0 18.65 21.70
SRPT 170519C00016000 C 05/19/17 16.0 17.55 20.40
SRPT 170519C00017000 C 05/19/17 17.0 16.60 19.40
SRPT 170519C00018000 C 05/19/17 18.0 15.65 18.40
SRPT 170519C00019000 C 05/19/17 19.0 14.55 17.50
SRPT 170519C00020000 C 05/19/17 20.0 13.50 16.60
SRPT 170519C00021000 C 05/19/17 21.0 12.55 15.60
SRPT 170519C00022000 C 05/19/17 22.0 11.70 14.70
SRPT 170519C00022500 C 05/19/17 22.5 11.15 14.10
SRPT 170519C00023000 C 05/19/17 23.0 10.80 13.70
SRPT 170519C00023500 C 05/19/17 23.5 10.30 13.30
SRPT 170519C00024000 C 05/19/17 24.0 9.85 12.50
SRPT 170519C00024500 C 05/19/17 24.5 9.35 12.10
SRPT 170519C00025000 C 05/19/17 25.0 8.90 11.60
SRPT 170519C00025500 C 05/19/17 25.5 8.35 11.10
SRPT 170519C00026000 C 05/19/17 26.0 7.95 10.60
SRPT 170519C00026500 C 05/19/17 26.5 7.50 10.10
SRPT 170519C00027000 C 05/19/17 27.0 7.25 9.70
SRPT 170519C00027500 C 05/19/17 27.5 6.70 9.20
SRPT 170519C00028000 C 05/19/17 28.0 7.00 8.80
SRPT 170519C00028500 C 05/19/17 28.5 6.70 8.40
SRPT 170519C00029000 C 05/19/17 29.0 6.70 7.90
SRPT 170519C00029500 C 05/19/17 29.5 6.30 7.50
SRPT 170519C00030000 C 05/19/17 30.0 6.30 7.00
SRPT 170519C00030500 C 05/19/17 30.5 5.60 6.65
SRPT 170519C00031000 C 05/19/17 31.0 5.70 6.40
SRPT 170519C00031500 C 05/19/17 31.5 4.90 6.00
SRPT 170519C00032000 C 05/19/17 32.0 5.00 5.50
SRPT 170519C00032500 C 05/19/17 32.5 4.20 5.30
SRPT 170519C00033000 C 05/19/17 33.0 4.50 4.80
SRPT 170519C00033500 C 05/19/17 33.5 3.60 4.60
SRPT 170519C00034000 C 05/19/17 34.0 3.70 4.10
SRPT 170519C00034500 C 05/19/17 34.5 3.50 4.05
SRPT 170519C00035000 C 05/19/17 35.0 3.40 3.75
SRPT 170519C00035500 C 05/19/17 35.5 2.50 3.50
SRPT 170519C00036000 C 05/19/17 36.0 2.95 3.25
SRPT 170519C00036500 C 05/19/17 36.5 2.07 3.10
SRPT 170519C00037000 C 05/19/17 37.0 2.40 2.80
SRPT 170519C00037500 C 05/19/17 37.5 1.93 2.65
SRPT 170519C00038000 C 05/19/17 38.0 1.85 2.50
SRPT 170519C00038500 C 05/19/17 38.5 1.60 2.26
SRPT 170519C00039000 C 05/19/17 39.0 1.64 2.20
SRPT 170519C00039500 C 05/19/17 39.5 1.28 1.95
SRPT 170519C00040000 C 05/19/17 40.0 1.55 1.80
SRPT 170519C00040500 C 05/19/17 40.5 1.01 1.75
SRPT 170519C00041000 C 05/19/17 41.0 1.10 1.45
SRPT 170519C00042000 C 05/19/17 42.0 0.68 1.35
SRPT 170519C00043000 C 05/19/17 43.0 0.52 1.20
SRPT 170519C00044000 C 05/19/17 44.0 0.55 1.05
SRPT 170519C00045000 C 05/19/17 45.0 0.50 0.80
SRPT 170519C00046000 C 05/19/17 46.0 0.17 0.90
SRPT 170519C00047000 C 05/19/17 47.0 0.21 0.86
SRPT 170519C00048000 C 05/19/17 48.0 0.17 0.50
SRPT 170519C00049000 C 05/19/17 49.0 0.11 0.75
SRPT 170519C00050000 C 05/19/17 50.0 0.25 0.42
SRPT 170519C00055000 C 05/19/17 55.0 0.10 0.35
SRPT 170519C00060000 C 05/19/17 60.0 0.00 0.51
SRPT 170519C00065000 C 05/19/17 65.0 0.00 0.25
SRPT 170519C00070000 C 05/19/17 70.0 0.00 0.47
SRPT 170519C00075000 C 05/19/17 75.0 0.00 0.47
SRPT 170519C00080000 C 05/19/17 80.0 0.00 0.48
SRPT 170519C00085000 C 05/19/17 85.0 0.00 0.45
SRPT 170519C00090000 C 05/19/17 90.0 0.00 0.21
SRPT 170519P00005000 P 05/19/17 5.0 0.00 0.47
SRPT 170519P00006000 P 05/19/17 6.0 0.00 0.45
SRPT 170519P00007000 P 05/19/17 7.0 0.00 0.46
SRPT 170519P00008000 P 05/19/17 8.0 0.00 0.44
SRPT 170519P00009000 P 05/19/17 9.0 0.00 0.44
SRPT 170519P00010000 P 05/19/17 10.0 0.00 0.41
SRPT 170519P00011000 P 05/19/17 11.0 0.00 0.45
SRPT 170519P00012000 P 05/19/17 12.0 0.00 0.48
SRPT 170519P00013000 P 05/19/17 13.0 0.00 0.45
SRPT 170519P00014000 P 05/19/17 14.0 0.00 0.45
SRPT 170519P00015000 P 05/19/17 15.0 0.00 0.10
SRPT 170519P00016000 P 05/19/17 16.0 0.00 0.47
SRPT 170519P00017000 P 05/19/17 17.0 0.00 0.46
SRPT 170519P00018000 P 05/19/17 18.0 0.00 0.47
SRPT 170519P00019000 P 05/19/17 19.0 0.00 0.46
SRPT 170519P00020000 P 05/19/17 20.0 0.00 0.25
SRPT 170519P00021000 P 05/19/17 21.0 0.05 0.51
SRPT 170519P00022000 P 05/19/17 22.0 0.07 0.40
SRPT 170519P00022500 P 05/19/17 22.5 0.00 0.47
SRPT 170519P00023000 P 05/19/17 23.0 0.09 0.26
SRPT 170519P00023500 P 05/19/17 23.5 0.00 0.59
SRPT 170519P00024000 P 05/19/17 24.0 0.15 0.44
SRPT 170519P00024500 P 05/19/17 24.5 0.00 0.64
SRPT 170519P00025000 P 05/19/17 25.0 0.20 0.28
SRPT 170519P00025500 P 05/19/17 25.5 0.00 0.69
SRPT 170519P00026000 P 05/19/17 26.0 0.10 0.73
SRPT 170519P00026500 P 05/19/17 26.5 0.06 0.78
SRPT 170519P00027000 P 05/19/17 27.0 0.35 0.45
SRPT 170519P00027500 P 05/19/17 27.5 0.15 0.88
SRPT 170519P00028000 P 05/19/17 28.0 0.25 0.65
SRPT 170519P00028500 P 05/19/17 28.5 0.34 1.01
SRPT 170519P00029000 P 05/19/17 29.0 0.41 0.92
SRPT 170519P00029500 P 05/19/17 29.5 0.50 1.18
SRPT 170519P00030000 P 05/19/17 30.0 0.71 1.00
SRPT 170519P00030500 P 05/19/17 30.5 0.75 1.39
SRPT 170519P00031000 P 05/19/17 31.0 0.80 1.47
SRPT 170519P00031500 P 05/19/17 31.5 0.95 1.64
SRPT 170519P00032000 P 05/19/17 32.0 1.15 1.60
SRPT 170519P00032500 P 05/19/17 32.5 1.25 1.83
SRPT 170519P00033000 P 05/19/17 33.0 1.49 2.12
SRPT 170519P00033500 P 05/19/17 33.5 1.60 2.30
SRPT 170519P00034000 P 05/19/17 34.0 2.00 2.40
SRPT 170519P00034500 P 05/19/17 34.5 2.03 2.73
SRPT 170519P00035000 P 05/19/17 35.0 2.25 2.90
SRPT 170519P00035500 P 05/19/17 35.5 2.50 3.60
SRPT 170519P00036000 P 05/19/17 36.0 2.75 3.80
SRPT 170519P00036500 P 05/19/17 36.5 3.00 4.00
SRPT 170519P00037000 P 05/19/17 37.0 3.30 4.30
SRPT 170519P00037500 P 05/19/17 37.5 3.60 4.60
SRPT 170519P00038000 P 05/19/17 38.0 3.90 4.95
SRPT 170519P00038500 P 05/19/17 38.5 4.20 5.25
SRPT 170519P00039000 P 05/19/17 39.0 4.60 5.60
SRPT 170519P00039500 P 05/19/17 39.5 4.90 5.95
SRPT 170519P00040000 P 05/19/17 40.0 5.30 6.35
SRPT 170519P00040500 P 05/19/17 40.5 5.60 7.05
SRPT 170519P00041000 P 05/19/17 41.0 6.00 7.30
SRPT 170519P00042000 P 05/19/17 42.0 6.80 8.10
SRPT 170519P00043000 P 05/19/17 43.0 7.60 8.85
SRPT 170519P00044000 P 05/19/17 44.0 8.50 9.75
SRPT 170519P00045000 P 05/19/17 45.0 9.30 10.60
SRPT 170519P00046000 P 05/19/17 46.0 10.10 11.55
SRPT 170519P00047000 P 05/19/17 47.0 11.00 13.35
SRPT 170519P00048000 P 05/19/17 48.0 12.00 14.75
SRPT 170519P00049000 P 05/19/17 49.0 12.85 15.75
SRPT 170519P00050000 P 05/19/17 50.0 13.75 15.80
SRPT 170519P00055000 P 05/19/17 55.0 18.70 20.65
SRPT 170519P00060000 P 05/19/17 60.0 23.45 26.00
SRPT 170519P00065000 P 05/19/17 65.0 28.50 31.35
SRPT 170519P00070000 P 05/19/17 70.0 33.40 36.45
SRPT 170519P00075000 P 05/19/17 75.0 37.80 41.45
SRPT 170519P00080000 P 05/19/17 80.0 43.10 46.35
SRPT 170519P00085000 P 05/19/17 85.0 47.80 51.40
SRPT 170519P00090000 P 05/19/17 90.0 52.85 56.40
SRPT 170526C00020000 C 05/26/17 20.0 13.70 16.60
SRPT 170526C00021000 C 05/26/17 21.0 12.75 16.45
SRPT 170526C00022000 C 05/26/17 22.0 11.70 15.55
SRPT 170526C00023000 C 05/26/17 23.0 10.80 14.00
SRPT 170526C00023500 C 05/26/17 23.5 10.40 14.00
SRPT 170526C00024000 C 05/26/17 24.0 9.90 13.00
SRPT 170526C00024500 C 05/26/17 24.5 9.30 12.55
SRPT 170526C00025000 C 05/26/17 25.0 8.90 12.10
SRPT 170526C00025500 C 05/26/17 25.5 8.55 11.60
SRPT 170526C00026000 C 05/26/17 26.0 8.10 10.70
SRPT 170526C00026500 C 05/26/17 26.5 9.15 10.50
SRPT 170526C00027000 C 05/26/17 27.0 7.15 10.00
SRPT 170526C00027500 C 05/26/17 27.5 6.75 9.25
SRPT 170526C00028000 C 05/26/17 28.0 6.35 8.95
SRPT 170526C00028500 C 05/26/17 28.5 5.90 8.70
SRPT 170526C00029000 C 05/26/17 29.0 5.60 8.25
SRPT 170526C00029500 C 05/26/17 29.5 5.10 8.00
SRPT 170526C00030000 C 05/26/17 30.0 5.50 7.40
SRPT 170526C00030500 C 05/26/17 30.5 4.60 6.95
SRPT 170526C00031000 C 05/26/17 31.0 4.95 6.55
SRPT 170526C00031500 C 05/26/17 31.5 3.85 6.15
SRPT 170526C00032000 C 05/26/17 32.0 4.20 6.05
SRPT 170526C00032500 C 05/26/17 32.5 2.91 5.55
SRPT 170526C00033000 C 05/26/17 33.0 3.75 5.25
SRPT 170526C00033500 C 05/26/17 33.5 2.60 4.85
SRPT 170526C00034000 C 05/26/17 34.0 3.10 4.55
SRPT 170526C00034500 C 05/26/17 34.5 2.18 5.10
SRPT 170526C00035000 C 05/26/17 35.0 3.10 4.95
SRPT 170526C00035500 C 05/26/17 35.5 2.40 3.90
SRPT 170526C00036000 C 05/26/17 36.0 2.20 4.60
SRPT 170526C00036500 C 05/26/17 36.5 0.72 4.45
SRPT 170526C00037000 C 05/26/17 37.0 1.76 4.45
SRPT 170526C00037500 C 05/26/17 37.5 0.37 4.40
SRPT 170526C00038000 C 05/26/17 38.0 1.56 4.25
SRPT 170526C00038500 C 05/26/17 38.5 0.27 4.20
SRPT 170526C00039000 C 05/26/17 39.0 0.21 4.20
SRPT 170526C00039500 C 05/26/17 39.5 0.24 2.93
SRPT 170526C00040000 C 05/26/17 40.0 1.40 2.15
SRPT 170526C00041000 C 05/26/17 41.0 0.13 2.36
SRPT 170526C00042000 C 05/26/17 42.0 0.68 1.64
SRPT 170526C00045000 C 05/26/17 45.0 0.39 1.45
SRPT 170526P00020000 P 05/26/17 20.0 0.00 1.45
SRPT 170526P00021000 P 05/26/17 21.0 0.00 1.18
SRPT 170526P00022000 P 05/26/17 22.0 0.00 0.22
SRPT 170526P00023000 P 05/26/17 23.0 0.00 0.76
SRPT 170526P00023500 P 05/26/17 23.5 0.00 1.00
SRPT 170526P00024000 P 05/26/17 24.0 0.00 2.01
SRPT 170526P00024500 P 05/26/17 24.5 0.00 3.35
SRPT 170526P00025000 P 05/26/17 25.0 0.00 2.10
SRPT 170526P00025500 P 05/26/17 25.5 0.01 3.45
SRPT 170526P00026000 P 05/26/17 26.0 0.06 1.18
SRPT 170526P00026500 P 05/26/17 26.5 0.08 1.31
SRPT 170526P00027000 P 05/26/17 27.0 0.08 1.40
SRPT 170526P00027500 P 05/26/17 27.5 0.24 1.15
SRPT 170526P00028000 P 05/26/17 28.0 0.15 1.32
SRPT 170526P00028500 P 05/26/17 28.5 0.12 1.69
SRPT 170526P00029000 P 05/26/17 29.0 0.19 1.49
SRPT 170526P00029500 P 05/26/17 29.5 0.20 1.63
SRPT 170526P00030000 P 05/26/17 30.0 0.69 2.08
SRPT 170526P00030500 P 05/26/17 30.5 0.21 2.27
SRPT 170526P00031000 P 05/26/17 31.0 0.28 2.93
SRPT 170526P00031500 P 05/26/17 31.5 0.41 3.80
SRPT 170526P00032000 P 05/26/17 32.0 0.50 2.97
SRPT 170526P00032500 P 05/26/17 32.5 1.38 3.80
SRPT 170526P00033000 P 05/26/17 33.0 1.55 4.70
SRPT 170526P00033500 P 05/26/17 33.5 1.74 4.45
SRPT 170526P00034000 P 05/26/17 34.0 1.93 4.70
SRPT 170526P00034500 P 05/26/17 34.5 1.23 4.45
SRPT 170526P00035000 P 05/26/17 35.0 2.37 3.80
SRPT 170526P00035500 P 05/26/17 35.5 1.77 4.80
SRPT 170526P00036000 P 05/26/17 36.0 2.30 5.30
SRPT 170526P00036500 P 05/26/17 36.5 2.23 5.60
SRPT 170526P00037000 P 05/26/17 37.0 3.45 5.90
SRPT 170526P00037500 P 05/26/17 37.5 3.65 5.95
SRPT 170526P00038000 P 05/26/17 38.0 4.00 6.60
SRPT 170526P00038500 P 05/26/17 38.5 4.20 6.95
SRPT 170526P00039000 P 05/26/17 39.0 4.35 7.20
SRPT 170526P00039500 P 05/26/17 39.5 4.55 7.75
SRPT 170526P00040000 P 05/26/17 40.0 5.05 8.10
SRPT 170526P00041000 P 05/26/17 41.0 5.80 8.70
SRPT 170526P00042000 P 05/26/17 42.0 6.65 9.65
SRPT 170526P00045000 P 05/26/17 45.0 9.10 12.20
SRPT 170602C00020000 C 06/02/17 20.0 13.80 16.60
SRPT 170602C00022500 C 06/02/17 22.5 11.35 15.00
SRPT 170602C00023000 C 06/02/17 23.0 10.95 14.30
SRPT 170602C00023500 C 06/02/17 23.5 10.50 14.10
SRPT 170602C00024000 C 06/02/17 24.0 9.90 12.70
SRPT 170602C00024500 C 06/02/17 24.5 9.50 12.40
SRPT 170602C00025000 C 06/02/17 25.0 9.15 11.85
SRPT 170602C00025500 C 06/02/17 25.5 8.65 11.35
SRPT 170602C00026000 C 06/02/17 26.0 8.20 10.95
SRPT 170602C00026500 C 06/02/17 26.5 7.75 10.50
SRPT 170602C00027000 C 06/02/17 27.0 7.30 10.10
SRPT 170602C00027500 C 06/02/17 27.5 7.00 9.65
SRPT 170602C00028000 C 06/02/17 28.0 6.55 9.30
SRPT 170602C00028500 C 06/02/17 28.5 5.95 8.85
SRPT 170602C00029000 C 06/02/17 29.0 5.50 8.25
SRPT 170602C00029500 C 06/02/17 29.5 5.20 8.10
SRPT 170602C00030000 C 06/02/17 30.0 5.60 7.55
SRPT 170602C00030500 C 06/02/17 30.5 4.55 7.40
SRPT 170602C00031000 C 06/02/17 31.0 4.20 7.05
SRPT 170602C00031500 C 06/02/17 31.5 3.70 6.75
SRPT 170602C00032000 C 06/02/17 32.0 3.75 6.50
SRPT 170602C00032500 C 06/02/17 32.5 3.10 6.25
SRPT 170602C00033000 C 06/02/17 33.0 3.80 6.00
SRPT 170602C00033500 C 06/02/17 33.5 2.51 5.65
SRPT 170602C00034000 C 06/02/17 34.0 3.05 5.55
SRPT 170602C00034500 C 06/02/17 34.5 2.98 4.75
SRPT 170602C00035000 C 06/02/17 35.0 3.80 5.20
SRPT 170602C00035500 C 06/02/17 35.5 2.39 4.20
SRPT 170602C00036000 C 06/02/17 36.0 3.00 4.65
SRPT 170602C00036500 C 06/02/17 36.5 0.90 4.10
SRPT 170602C00037000 C 06/02/17 37.0 0.96 4.45
SRPT 170602C00037500 C 06/02/17 37.5 0.53 4.40
SRPT 170602C00038000 C 06/02/17 38.0 1.75 4.55
SRPT 170602C00038500 C 06/02/17 38.5 0.30 4.25
SRPT 170602C00039000 C 06/02/17 39.0 0.20 4.35
SRPT 170602C00039500 C 06/02/17 39.5 0.18 4.50
SRPT 170602C00040000 C 06/02/17 40.0 1.32 4.20
SRPT 170602C00040500 C 06/02/17 40.5 0.09 4.55
SRPT 170602C00045000 C 06/02/17 45.0 0.34 2.99
SRPT 170602P00020000 P 06/02/17 20.0 0.00 0.45
SRPT 170602P00022500 P 06/02/17 22.5 0.00 2.76
SRPT 170602P00023000 P 06/02/17 23.0 0.00 0.78
SRPT 170602P00023500 P 06/02/17 23.5 0.00 3.35
SRPT 170602P00024000 P 06/02/17 24.0 0.00 3.55
SRPT 170602P00024500 P 06/02/17 24.5 0.00 3.90
SRPT 170602P00025000 P 06/02/17 25.0 0.01 3.10
SRPT 170602P00025500 P 06/02/17 25.5 0.06 2.93
SRPT 170602P00026000 P 06/02/17 26.0 0.07 2.03
SRPT 170602P00026500 P 06/02/17 26.5 0.06 1.93
SRPT 170602P00027000 P 06/02/17 27.0 0.09 1.74
SRPT 170602P00027500 P 06/02/17 27.5 0.06 3.65
SRPT 170602P00028000 P 06/02/17 28.0 0.34 0.97
SRPT 170602P00028500 P 06/02/17 28.5 0.09 2.13
SRPT 170602P00029000 P 06/02/17 29.0 0.10 2.69
SRPT 170602P00029500 P 06/02/17 29.5 0.10 2.22
SRPT 170602P00030000 P 06/02/17 30.0 0.77 1.90
SRPT 170602P00030500 P 06/02/17 30.5 0.23 4.30
SRPT 170602P00031000 P 06/02/17 31.0 0.31 4.45
SRPT 170602P00031500 P 06/02/17 31.5 0.42 4.40
SRPT 170602P00032000 P 06/02/17 32.0 0.49 3.85
SRPT 170602P00032500 P 06/02/17 32.5 0.67 3.95
SRPT 170602P00033000 P 06/02/17 33.0 0.90 4.30
SRPT 170602P00033500 P 06/02/17 33.5 0.90 4.65
SRPT 170602P00034000 P 06/02/17 34.0 1.45 4.70
SRPT 170602P00034500 P 06/02/17 34.5 1.73 4.80
SRPT 170602P00035000 P 06/02/17 35.0 2.46 5.05
SRPT 170602P00035500 P 06/02/17 35.5 1.87 5.30
SRPT 170602P00036000 P 06/02/17 36.0 2.27 5.55
SRPT 170602P00036500 P 06/02/17 36.5 2.46 6.00
SRPT 170602P00037000 P 06/02/17 37.0 3.20 6.15
SRPT 170602P00037500 P 06/02/17 37.5 3.75 6.40
SRPT 170602P00038000 P 06/02/17 38.0 3.90 6.90
SRPT 170602P00038500 P 06/02/17 38.5 4.30 7.15
SRPT 170602P00039000 P 06/02/17 39.0 4.55 7.45
SRPT 170602P00039500 P 06/02/17 39.5 4.90 7.95
SRPT 170602P00040000 P 06/02/17 40.0 5.25 8.30
SRPT 170602P00040500 P 06/02/17 40.5 5.35 8.55
SRPT 170602P00045000 P 06/02/17 45.0 9.30 12.30
SRPT 170616C00019000 C 06/16/17 19.0 14.75 17.65
SRPT 170616C00020000 C 06/16/17 20.0 13.70 17.05
SRPT 170616C00021000 C 06/16/17 21.0 12.75 16.40
SRPT 170616C00022000 C 06/16/17 22.0 11.70 15.50
SRPT 170616C00023000 C 06/16/17 23.0 11.00 14.10
SRPT 170616C00024000 C 06/16/17 24.0 10.05 12.90
SRPT 170616C00025000 C 06/16/17 25.0 9.85 11.95
SRPT 170616C00026000 C 06/16/17 26.0 8.25 11.05
SRPT 170616C00027000 C 06/16/17 27.0 7.95 10.10
SRPT 170616C00028000 C 06/16/17 28.0 7.95 9.20
SRPT 170616C00029000 C 06/16/17 29.0 7.20 8.60
SRPT 170616C00030000 C 06/16/17 30.0 6.45 7.80
SRPT 170616C00031000 C 06/16/17 31.0 5.80 7.05
SRPT 170616C00032000 C 06/16/17 32.0 5.20 6.40
SRPT 170616C00033000 C 06/16/17 33.0 4.70 5.70
SRPT 170616C00034000 C 06/16/17 34.0 4.30 5.05
SRPT 170616C00035000 C 06/16/17 35.0 4.20 4.60
SRPT 170616C00036000 C 06/16/17 36.0 3.80 4.05
SRPT 170616C00037000 C 06/16/17 37.0 2.75 3.75
SRPT 170616C00038000 C 06/16/17 38.0 2.43 3.10
SRPT 170616C00039000 C 06/16/17 39.0 2.50 2.95
SRPT 170616C00040000 C 06/16/17 40.0 2.20 2.40
SRPT 170616C00041000 C 06/16/17 41.0 1.72 2.45
SRPT 170616C00042000 C 06/16/17 42.0 1.47 2.00
SRPT 170616C00043000 C 06/16/17 43.0 1.25 1.88
SRPT 170616C00044000 C 06/16/17 44.0 1.05 1.68
SRPT 170616C00045000 C 06/16/17 45.0 0.88 1.50
SRPT 170616C00046000 C 06/16/17 46.0 0.72 1.40
SRPT 170616C00047000 C 06/16/17 47.0 0.60 1.19
SRPT 170616C00048000 C 06/16/17 48.0 0.51 1.21
SRPT 170616C00049000 C 06/16/17 49.0 0.37 1.03
SRPT 170616P00019000 P 06/16/17 19.0 0.00 0.54
SRPT 170616P00020000 P 06/16/17 20.0 0.00 0.50
SRPT 170616P00021000 P 06/16/17 21.0 0.00 0.58
SRPT 170616P00022000 P 06/16/17 22.0 0.00 0.64
SRPT 170616P00023000 P 06/16/17 23.0 0.00 0.70
SRPT 170616P00024000 P 06/16/17 24.0 0.06 0.78
SRPT 170616P00025000 P 06/16/17 25.0 0.06 0.85
SRPT 170616P00026000 P 06/16/17 26.0 0.31 1.01
SRPT 170616P00027000 P 06/16/17 27.0 0.42 1.16
SRPT 170616P00028000 P 06/16/17 28.0 0.68 1.24
SRPT 170616P00029000 P 06/16/17 29.0 0.95 1.58
SRPT 170616P00030000 P 06/16/17 30.0 1.15 1.60
SRPT 170616P00031000 P 06/16/17 31.0 1.46 2.17
SRPT 170616P00032000 P 06/16/17 32.0 1.80 2.51
SRPT 170616P00033000 P 06/16/17 33.0 2.25 2.91
SRPT 170616P00034000 P 06/16/17 34.0 2.70 3.60
SRPT 170616P00035000 P 06/16/17 35.0 3.10 3.70
SRPT 170616P00036000 P 06/16/17 36.0 3.60 4.60
SRPT 170616P00037000 P 06/16/17 37.0 4.20 5.15
SRPT 170616P00038000 P 06/16/17 38.0 4.80 5.75
SRPT 170616P00039000 P 06/16/17 39.0 5.40 6.45
SRPT 170616P00040000 P 06/16/17 40.0 6.15 7.25
SRPT 170616P00041000 P 06/16/17 41.0 6.70 8.05
SRPT 170616P00042000 P 06/16/17 42.0 7.65 8.65
SRPT 170616P00043000 P 06/16/17 43.0 8.30 9.50
SRPT 170616P00044000 P 06/16/17 44.0 9.10 10.30
SRPT 170616P00045000 P 06/16/17 45.0 9.65 11.15
SRPT 170616P00046000 P 06/16/17 46.0 10.55 12.00
SRPT 170616P00047000 P 06/16/17 47.0 11.30 13.35
SRPT 170616P00048000 P 06/16/17 48.0 12.30 14.35
SRPT 170616P00049000 P 06/16/17 49.0 13.25 15.20
SRPT 170818C00014000 C 08/18/17 14.0 19.75 22.85
SRPT 170818C00015000 C 08/18/17 15.0 18.75 22.25
SRPT 170818C00016000 C 08/18/17 16.0 17.70 21.25
SRPT 170818C00017000 C 08/18/17 17.0 16.80 20.50
SRPT 170818C00018000 C 08/18/17 18.0 15.95 19.40
SRPT 170818C00019000 C 08/18/17 19.0 14.95 18.50
SRPT 170818C00020000 C 08/18/17 20.0 14.05 16.70
SRPT 170818C00021000 C 08/18/17 21.0 13.15 15.95
SRPT 170818C00022000 C 08/18/17 22.0 12.40 15.05
SRPT 170818C00023000 C 08/18/17 23.0 11.30 14.30
SRPT 170818C00024000 C 08/18/17 24.0 10.55 13.65
SRPT 170818C00025000 C 08/18/17 25.0 10.30 12.45
SRPT 170818C00026000 C 08/18/17 26.0 10.25 11.70
SRPT 170818C00027000 C 08/18/17 27.0 9.75 10.95
SRPT 170818C00028000 C 08/18/17 28.0 9.00 10.00
SRPT 170818C00029000 C 08/18/17 29.0 8.30 9.55
SRPT 170818C00030000 C 08/18/17 30.0 7.65 9.00
SRPT 170818C00031000 C 08/18/17 31.0 7.00 8.35
SRPT 170818C00032000 C 08/18/17 32.0 6.40 7.70
SRPT 170818C00033000 C 08/18/17 33.0 5.85 7.35
SRPT 170818C00034000 C 08/18/17 34.0 5.35 6.45
SRPT 170818C00035000 C 08/18/17 35.0 5.05 6.20
SRPT 170818C00036000 C 08/18/17 36.0 4.75 5.80
SRPT 170818C00037000 C 08/18/17 37.0 4.15 5.60
SRPT 170818C00038000 C 08/18/17 38.0 3.85 5.05
SRPT 170818C00039000 C 08/18/17 39.0 3.40 4.65
SRPT 170818C00040000 C 08/18/17 40.0 3.50 4.15
SRPT 170818C00041000 C 08/18/17 41.0 2.73 3.85
SRPT 170818C00042000 C 08/18/17 42.0 2.44 3.55
SRPT 170818C00043000 C 08/18/17 43.0 2.54 3.25
SRPT 170818C00044000 C 08/18/17 44.0 2.06 3.15
SRPT 170818C00045000 C 08/18/17 45.0 2.00 2.77
SRPT 170818C00046000 C 08/18/17 46.0 1.79 2.65
SRPT 170818C00047000 C 08/18/17 47.0 1.60 2.46
SRPT 170818C00048000 C 08/18/17 48.0 1.43 2.15
SRPT 170818C00049000 C 08/18/17 49.0 1.27 1.99
SRPT 170818C00050000 C 08/18/17 50.0 1.12 1.70
SRPT 170818C00055000 C 08/18/17 55.0 0.56 1.24
SRPT 170818P00014000 P 08/18/17 14.0 0.00 0.54
SRPT 170818P00015000 P 08/18/17 15.0 0.00 0.55
SRPT 170818P00016000 P 08/18/17 16.0 0.00 0.59
SRPT 170818P00017000 P 08/18/17 17.0 0.00 0.60
SRPT 170818P00018000 P 08/18/17 18.0 0.00 0.60
SRPT 170818P00019000 P 08/18/17 19.0 0.01 0.75
SRPT 170818P00020000 P 08/18/17 20.0 0.06 0.85
SRPT 170818P00021000 P 08/18/17 21.0 0.10 0.88
SRPT 170818P00022000 P 08/18/17 22.0 0.26 1.05
SRPT 170818P00023000 P 08/18/17 23.0 0.41 1.19
SRPT 170818P00024000 P 08/18/17 24.0 0.46 1.18
SRPT 170818P00025000 P 08/18/17 25.0 0.82 1.34
SRPT 170818P00026000 P 08/18/17 26.0 0.93 1.55
SRPT 170818P00027000 P 08/18/17 27.0 1.19 1.85
SRPT 170818P00028000 P 08/18/17 28.0 1.56 2.30
SRPT 170818P00029000 P 08/18/17 29.0 1.74 2.62
SRPT 170818P00030000 P 08/18/17 30.0 2.19 2.97
SRPT 170818P00031000 P 08/18/17 31.0 2.49 3.55
SRPT 170818P00032000 P 08/18/17 32.0 2.89 3.95
SRPT 170818P00033000 P 08/18/17 33.0 3.30 4.30
SRPT 170818P00034000 P 08/18/17 34.0 3.80 4.90
SRPT 170818P00035000 P 08/18/17 35.0 4.30 5.25
SRPT 170818P00036000 P 08/18/17 36.0 4.90 6.00
SRPT 170818P00037000 P 08/18/17 37.0 5.10 6.60
SRPT 170818P00038000 P 08/18/17 38.0 5.85 7.40
SRPT 170818P00039000 P 08/18/17 39.0 6.60 7.75
SRPT 170818P00040000 P 08/18/17 40.0 7.20 8.70
SRPT 170818P00041000 P 08/18/17 41.0 7.80 9.35
SRPT 170818P00042000 P 08/18/17 42.0 8.60 10.05
SRPT 170818P00043000 P 08/18/17 43.0 9.35 10.80
SRPT 170818P00044000 P 08/18/17 44.0 9.90 11.50
SRPT 170818P00045000 P 08/18/17 45.0 10.85 13.05
SRPT 170818P00046000 P 08/18/17 46.0 11.55 13.70
SRPT 170818P00047000 P 08/18/17 47.0 12.50 14.40
SRPT 170818P00048000 P 08/18/17 48.0 13.00 15.30
SRPT 170818P00049000 P 08/18/17 49.0 14.10 16.05
SRPT 170818P00050000 P 08/18/17 50.0 14.70 17.00
SRPT 170818P00055000 P 08/18/17 55.0 19.20 21.40
SRPT 171117C00015000 C 11/17/17 15.0 19.00 22.55
SRPT 171117C00016000 C 11/17/17 16.0 18.10 21.65
SRPT 171117C00017000 C 11/17/17 17.0 17.20 20.75
SRPT 171117C00018000 C 11/17/17 18.0 16.30 19.15
SRPT 171117C00019000 C 11/17/17 19.0 15.50 18.25
SRPT 171117C00020000 C 11/17/17 20.0 14.70 17.50
SRPT 171117C00021000 C 11/17/17 21.0 13.70 16.90
SRPT 171117C00022000 C 11/17/17 22.0 13.10 16.05
SRPT 171117C00023000 C 11/17/17 23.0 12.30 15.35
SRPT 171117C00024000 C 11/17/17 24.0 11.50 14.60
SRPT 171117C00025000 C 11/17/17 25.0 10.90 13.95
SRPT 171117C00026000 C 11/17/17 26.0 10.20 13.35
SRPT 171117C00027000 C 11/17/17 27.0 9.50 12.30
SRPT 171117C00028000 C 11/17/17 28.0 8.90 11.85
SRPT 171117C00029000 C 11/17/17 29.0 8.35 11.15
SRPT 171117C00030000 C 11/17/17 30.0 7.70 10.95
SRPT 171117C00031000 C 11/17/17 31.0 7.15 10.00
SRPT 171117C00032000 C 11/17/17 32.0 6.65 9.55
SRPT 171117C00033000 C 11/17/17 33.0 6.20 9.00
SRPT 171117C00034000 C 11/17/17 34.0 5.70 8.45
SRPT 171117C00035000 C 11/17/17 35.0 6.15 8.50
SRPT 171117C00036000 C 11/17/17 36.0 5.95 7.55
SRPT 171117C00037000 C 11/17/17 37.0 4.35 7.25
SRPT 171117C00038000 C 11/17/17 38.0 4.10 7.30
SRPT 171117C00039000 C 11/17/17 39.0 3.55 7.25
SRPT 171117C00040000 C 11/17/17 40.0 4.95 6.80
SRPT 171117C00041000 C 11/17/17 41.0 2.75 6.60
SRPT 171117C00042000 C 11/17/17 42.0 2.52 5.35
SRPT 171117C00043000 C 11/17/17 43.0 2.16 5.50
SRPT 171117C00044000 C 11/17/17 44.0 1.91 5.70
SRPT 171117C00045000 C 11/17/17 45.0 3.25 4.00
SRPT 171117C00046000 C 11/17/17 46.0 1.32 5.20
SRPT 171117C00047000 C 11/17/17 47.0 2.28 4.90
SRPT 171117C00048000 C 11/17/17 48.0 2.46 4.05
SRPT 171117C00049000 C 11/17/17 49.0 2.45 4.15
SRPT 171117P00015000 P 11/17/17 15.0 0.01 0.68
SRPT 171117P00016000 P 11/17/17 16.0 0.05 0.77
SRPT 171117P00017000 P 11/17/17 17.0 0.06 1.32
SRPT 171117P00018000 P 11/17/17 18.0 0.05 1.08
SRPT 171117P00019000 P 11/17/17 19.0 0.14 1.91
SRPT 171117P00020000 P 11/17/17 20.0 0.51 1.59
SRPT 171117P00021000 P 11/17/17 21.0 0.13 1.44
SRPT 171117P00022000 P 11/17/17 22.0 0.38 1.65
SRPT 171117P00023000 P 11/17/17 23.0 0.69 1.90
SRPT 171117P00024000 P 11/17/17 24.0 1.32 2.10
SRPT 171117P00025000 P 11/17/17 25.0 1.46 2.59
SRPT 171117P00026000 P 11/17/17 26.0 2.00 2.78
SRPT 171117P00027000 P 11/17/17 27.0 1.17 4.80
SRPT 171117P00028000 P 11/17/17 28.0 1.52 5.10
SRPT 171117P00029000 P 11/17/17 29.0 1.93 5.50
SRPT 171117P00030000 P 11/17/17 30.0 2.44 4.55
SRPT 171117P00031000 P 11/17/17 31.0 2.71 6.55
SRPT 171117P00032000 P 11/17/17 32.0 3.50 5.20
SRPT 171117P00033000 P 11/17/17 33.0 5.15 5.90
SRPT 171117P00034000 P 11/17/17 34.0 4.65 6.75
SRPT 171117P00035000 P 11/17/17 35.0 5.05 8.55
SRPT 171117P00036000 P 11/17/17 36.0 5.70 9.20
SRPT 171117P00037000 P 11/17/17 37.0 6.35 9.75
SRPT 171117P00038000 P 11/17/17 38.0 6.90 10.35
SRPT 171117P00039000 P 11/17/17 39.0 7.55 10.95
SRPT 171117P00040000 P 11/17/17 40.0 8.25 11.45
SRPT 171117P00041000 P 11/17/17 41.0 8.85 12.25
SRPT 171117P00042000 P 11/17/17 42.0 9.65 12.95
SRPT 171117P00043000 P 11/17/17 43.0 10.40 13.55
SRPT 171117P00044000 P 11/17/17 44.0 11.10 14.40
SRPT 171117P00045000 P 11/17/17 45.0 11.85 15.05
SRPT 171117P00046000 P 11/17/17 46.0 12.80 15.70
SRPT 171117P00047000 P 11/17/17 47.0 13.45 16.50
SRPT 171117P00048000 P 11/17/17 48.0 14.35 17.25
SRPT 171117P00049000 P 11/17/17 49.0 15.15 18.20
SRPT 180119C00003000 C 01/19/18 3.0 30.80 33.65
SRPT 180119C00005000 C 01/19/18 5.0 28.70 31.50
SRPT 180119C00008000 C 01/19/18 8.0 25.80 28.70
SRPT 180119C00010000 C 01/19/18 10.0 23.95 26.65
SRPT 180119C00013000 C 01/19/18 13.0 21.15 24.00
SRPT 180119C00015000 C 01/19/18 15.0 19.35 22.15
SRPT 180119C00017000 C 01/19/18 17.0 17.60 20.55
SRPT 180119C00018000 C 01/19/18 18.0 16.90 19.55
SRPT 180119C00019000 C 01/19/18 19.0 16.15 18.75
SRPT 180119C00020000 C 01/19/18 20.0 15.15 17.95
SRPT 180119C00021000 C 01/19/18 21.0 14.55 17.25
SRPT 180119C00022000 C 01/19/18 22.0 13.90 16.55
SRPT 180119C00023000 C 01/19/18 23.0 13.10 15.80
SRPT 180119C00024000 C 01/19/18 24.0 12.55 15.30
SRPT 180119C00025000 C 01/19/18 25.0 11.70 14.50
SRPT 180119C00026000 C 01/19/18 26.0 11.10 14.05
SRPT 180119C00027000 C 01/19/18 27.0 10.50 13.35
SRPT 180119C00028000 C 01/19/18 28.0 9.75 12.65
SRPT 180119C00029000 C 01/19/18 29.0 9.30 12.35
SRPT 180119C00030000 C 01/19/18 30.0 9.10 11.70
SRPT 180119C00031000 C 01/19/18 31.0 8.65 11.25
SRPT 180119C00032000 C 01/19/18 32.0 8.15 10.80
SRPT 180119C00033000 C 01/19/18 33.0 8.55 9.85
SRPT 180119C00034000 C 01/19/18 34.0 7.65 9.75
SRPT 180119C00035000 C 01/19/18 35.0 8.00 9.10
SRPT 180119C00036000 C 01/19/18 36.0 7.30 8.65
SRPT 180119C00037000 C 01/19/18 37.0 5.40 8.65
SRPT 180119C00038000 C 01/19/18 38.0 5.30 7.70
SRPT 180119C00039000 C 01/19/18 39.0 5.40 7.65
SRPT 180119C00040000 C 01/19/18 40.0 6.30 7.00
SRPT 180119C00041000 C 01/19/18 41.0 4.10 6.90
SRPT 180119C00042000 C 01/19/18 42.0 4.05 6.90
SRPT 180119C00043000 C 01/19/18 43.0 4.25 5.95
SRPT 180119C00044000 C 01/19/18 44.0 3.15 5.85
SRPT 180119C00045000 C 01/19/18 45.0 4.65 5.40
SRPT 180119C00046000 C 01/19/18 46.0 3.20 5.75
SRPT 180119C00047000 C 01/19/18 47.0 2.11 4.95
SRPT 180119C00048000 C 01/19/18 48.0 2.05 4.80
SRPT 180119C00049000 C 01/19/18 49.0 2.19 4.75
SRPT 180119C00050000 C 01/19/18 50.0 3.30 4.10
SRPT 180119C00055000 C 01/19/18 55.0 2.32 3.15
SRPT 180119C00060000 C 01/19/18 60.0 1.66 2.43
SRPT 180119C00065000 C 01/19/18 65.0 0.99 1.80
SRPT 180119C00070000 C 01/19/18 70.0 0.72 1.23
SRPT 180119C00075000 C 01/19/18 75.0 0.16 1.27
SRPT 180119C00080000 C 01/19/18 80.0 0.06 0.80
SRPT 180119C00085000 C 01/19/18 85.0 0.10 1.05
SRPT 180119C00090000 C 01/19/18 90.0 0.05 0.95
SRPT 180119P00003000 P 01/19/18 3.0 0.00 0.30
SRPT 180119P00005000 P 01/19/18 5.0 0.00 0.24
SRPT 180119P00008000 P 01/19/18 8.0 0.10 0.78
SRPT 180119P00010000 P 01/19/18 10.0 0.06 0.77
SRPT 180119P00013000 P 01/19/18 13.0 0.01 0.96
SRPT 180119P00015000 P 01/19/18 15.0 0.05 1.05
SRPT 180119P00017000 P 01/19/18 17.0 0.50 1.09
SRPT 180119P00018000 P 01/19/18 18.0 0.16 1.73
SRPT 180119P00019000 P 01/19/18 19.0 0.17 2.95
SRPT 180119P00020000 P 01/19/18 20.0 0.94 1.60
SRPT 180119P00021000 P 01/19/18 21.0 1.20 2.83
SRPT 180119P00022000 P 01/19/18 22.0 0.94 2.96
SRPT 180119P00023000 P 01/19/18 23.0 1.85 3.05
SRPT 180119P00024000 P 01/19/18 24.0 2.07 3.45
SRPT 180119P00025000 P 01/19/18 25.0 2.44 3.20
SRPT 180119P00026000 P 01/19/18 26.0 2.20 3.90
SRPT 180119P00027000 P 01/19/18 27.0 2.33 4.80
SRPT 180119P00028000 P 01/19/18 28.0 3.45 5.30
SRPT 180119P00029000 P 01/19/18 29.0 3.15 5.85
SRPT 180119P00030000 P 01/19/18 30.0 4.20 5.00
SRPT 180119P00031000 P 01/19/18 31.0 4.25 6.75
SRPT 180119P00032000 P 01/19/18 32.0 5.20 7.70
SRPT 180119P00033000 P 01/19/18 33.0 5.15 8.45
SRPT 180119P00034000 P 01/19/18 34.0 6.10 7.20
SRPT 180119P00035000 P 01/19/18 35.0 6.20 8.50
SRPT 180119P00036000 P 01/19/18 36.0 7.20 9.80
SRPT 180119P00037000 P 01/19/18 37.0 7.95 10.40
SRPT 180119P00038000 P 01/19/18 38.0 8.35 11.25
SRPT 180119P00039000 P 01/19/18 39.0 9.15 11.70
SRPT 180119P00040000 P 01/19/18 40.0 9.55 11.80
SRPT 180119P00041000 P 01/19/18 41.0 10.30 13.10
SRPT 180119P00042000 P 01/19/18 42.0 11.05 13.15
SRPT 180119P00043000 P 01/19/18 43.0 11.35 14.60
SRPT 180119P00044000 P 01/19/18 44.0 12.40 15.15
SRPT 180119P00045000 P 01/19/18 45.0 13.05 16.15
SRPT 180119P00046000 P 01/19/18 46.0 13.85 16.60
SRPT 180119P00047000 P 01/19/18 47.0 14.60 17.35
SRPT 180119P00048000 P 01/19/18 48.0 15.25 18.00
SRPT 180119P00049000 P 01/19/18 49.0 16.10 18.70
SRPT 180119P00050000 P 01/19/18 50.0 16.85 17.95
SRPT 180119P00055000 P 01/19/18 55.0 20.85 23.55
SRPT 180119P00060000 P 01/19/18 60.0 25.10 27.95
SRPT 180119P00065000 P 01/19/18 65.0 29.55 32.40
SRPT 180119P00070000 P 01/19/18 70.0 33.90 37.00
SRPT 180119P00075000 P 01/19/18 75.0 38.85 41.80
SRPT 180119P00080000 P 01/19/18 80.0 43.55 46.55
SRPT 180119P00085000 P 01/19/18 85.0 47.90 51.55
SRPT 180119P00090000 P 01/19/18 90.0 53.30 56.45
SRPT 190118C00010000 C 01/18/19 10.0 24.50 27.55
SRPT 190118C00015000 C 01/18/19 15.0 20.70 23.65
SRPT 190118C00018000 C 01/18/19 18.0 18.30 21.40
SRPT 190118C00020000 C 01/18/19 20.0 18.00 20.15
SRPT 190118C00023000 C 01/18/19 23.0 15.50 18.30
SRPT 190118C00025000 C 01/18/19 25.0 15.00 17.40
SRPT 190118C00030000 C 01/18/19 30.0 11.70 14.80
SRPT 190118C00035000 C 01/18/19 35.0 10.75 12.55
SRPT 190118C00040000 C 01/18/19 40.0 8.10 11.00
SRPT 190118C00045000 C 01/18/19 45.0 7.45 9.40
SRPT 190118C00050000 C 01/18/19 50.0 6.05 7.85
SRPT 190118C00055000 C 01/18/19 55.0 3.70 6.75
SRPT 190118C00060000 C 01/18/19 60.0 2.70 6.30
SRPT 190118C00065000 C 01/18/19 65.0 3.50 4.50
SRPT 190118C00070000 C 01/18/19 70.0 1.10 5.00
SRPT 190118C00075000 C 01/18/19 75.0 0.63 3.85
SRPT 190118C00080000 C 01/18/19 80.0 1.73 2.50
SRPT 190118C00085000 C 01/18/19 85.0 1.08 3.15
SRPT 190118C00090000 C 01/18/19 90.0 0.08 1.70
SRPT 190118C00095000 C 01/18/19 95.0 0.09 2.04
SRPT 190118C00100000 C 01/18/19 100.0 0.33 1.50
SRPT 190118P00010000 P 01/18/19 10.0 0.16 1.33
SRPT 190118P00015000 P 01/18/19 15.0 1.10 4.60
SRPT 190118P00018000 P 01/18/19 18.0 1.49 3.90
SRPT 190118P00020000 P 01/18/19 20.0 2.53 3.50
SRPT 190118P00023000 P 01/18/19 23.0 2.99 5.35
SRPT 190118P00025000 P 01/18/19 25.0 4.10 5.10
SRPT 190118P00030000 P 01/18/19 30.0 7.20 9.50
SRPT 190118P00035000 P 01/18/19 35.0 9.00 12.30
SRPT 190118P00040000 P 01/18/19 40.0 12.60 15.35
SRPT 190118P00045000 P 01/18/19 45.0 16.15 18.40
SRPT 190118P00050000 P 01/18/19 50.0 18.75 22.00
SRPT 190118P00055000 P 01/18/19 55.0 22.60 25.80
SRPT 190118P00060000 P 01/18/19 60.0 26.75 29.80
SRPT 190118P00065000 P 01/18/19 65.0 31.55 33.80
SRPT 190118P00070000 P 01/18/19 70.0 35.75 38.20
SRPT 190118P00075000 P 01/18/19 75.0 40.40 42.60
SRPT 190118P00080000 P 01/18/19 80.0 44.60 47.15
SRPT 190118P00085000 P 01/18/19 85.0 47.65 52.00
SRPT 190118P00090000 P 01/18/19 90.0 53.60 56.55
SRPT 190118P00095000 P 01/18/19 95.0 58.40 61.60
SRPT 190118P00100000 P 01/18/19 100.0 62.95 66.60

OPRA data is delayed 15 minutes.