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 (2016-12-09)Premium Content

Sarepta Therapeutics Inc New (SRPT)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRPT 170303C00020000 C 03/03/17 20.0 9.55 13.00
SRPT 170303C00022500 C 03/03/17 22.5 7.25 10.30
SRPT 170303C00023500 C 03/03/17 23.5 6.10 9.10
SRPT 170303C00024000 C 03/03/17 24.0 5.75 8.80
SRPT 170303C00025000 C 03/03/17 25.0 5.00 7.65
SRPT 170303C00026000 C 03/03/17 26.0 4.35 6.60
SRPT 170303C00026500 C 03/03/17 26.5 3.30 6.20
SRPT 170303C00027000 C 03/03/17 27.0 3.45 5.70
SRPT 170303C00027500 C 03/03/17 27.5 2.46 5.10
SRPT 170303C00028000 C 03/03/17 28.0 3.60 4.80
SRPT 170303C00028500 C 03/03/17 28.5 2.78 4.30
SRPT 170303C00029000 C 03/03/17 29.0 2.36 3.65
SRPT 170303C00029500 C 03/03/17 29.5 2.26 3.45
SRPT 170303C00030000 C 03/03/17 30.0 2.60 3.15
SRPT 170303C00030500 C 03/03/17 30.5 0.52 3.35
SRPT 170303C00031000 C 03/03/17 31.0 1.92 2.38
SRPT 170303C00031500 C 03/03/17 31.5 1.20 2.24
SRPT 170303C00032000 C 03/03/17 32.0 1.55 1.65
SRPT 170303C00032500 C 03/03/17 32.5 0.92 1.64
SRPT 170303C00033000 C 03/03/17 33.0 0.97 1.40
SRPT 170303C00033500 C 03/03/17 33.5 0.74 1.40
SRPT 170303C00034000 C 03/03/17 34.0 0.70 1.00
SRPT 170303C00034500 C 03/03/17 34.5 0.55 1.10
SRPT 170303C00035000 C 03/03/17 35.0 0.60 0.75
SRPT 170303C00035500 C 03/03/17 35.5 0.34 1.04
SRPT 170303C00036000 C 03/03/17 36.0 0.32 0.71
SRPT 170303C00036500 C 03/03/17 36.5 0.26 0.82
SRPT 170303C00037000 C 03/03/17 37.0 0.30 0.48
SRPT 170303C00037500 C 03/03/17 37.5 0.15 0.50
SRPT 170303C00038000 C 03/03/17 38.0 0.25 0.39
SRPT 170303C00038500 C 03/03/17 38.5 0.01 0.59
SRPT 170303C00039000 C 03/03/17 39.0 0.10 0.49
SRPT 170303C00039500 C 03/03/17 39.5 0.00 0.44
SRPT 170303C00040000 C 03/03/17 40.0 0.00 0.40
SRPT 170303C00040500 C 03/03/17 40.5 0.00 0.41
SRPT 170303C00041000 C 03/03/17 41.0 0.00 0.41
SRPT 170303C00041500 C 03/03/17 41.5 0.00 0.34
SRPT 170303C00042000 C 03/03/17 42.0 0.00 0.33
SRPT 170303C00042500 C 03/03/17 42.5 0.00 0.35
SRPT 170303C00043000 C 03/03/17 43.0 0.00 0.31
SRPT 170303C00043500 C 03/03/17 43.5 0.00 0.31
SRPT 170303C00044000 C 03/03/17 44.0 0.00 0.31
SRPT 170303C00045000 C 03/03/17 45.0 0.00 0.30
SRPT 170303C00050000 C 03/03/17 50.0 0.05 0.18
SRPT 170303P00020000 P 03/03/17 20.0 0.00 0.20
SRPT 170303P00022500 P 03/03/17 22.5 0.00 0.03
SRPT 170303P00023500 P 03/03/17 23.5 0.00 0.05
SRPT 170303P00024000 P 03/03/17 24.0 0.00 0.10
SRPT 170303P00025000 P 03/03/17 25.0 0.00 0.15
SRPT 170303P00026000 P 03/03/17 26.0 0.05 0.16
SRPT 170303P00026500 P 03/03/17 26.5 0.10 0.40
SRPT 170303P00027000 P 03/03/17 27.0 0.15 0.25
SRPT 170303P00027500 P 03/03/17 27.5 0.06 0.91
SRPT 170303P00028000 P 03/03/17 28.0 0.13 0.67
SRPT 170303P00028500 P 03/03/17 28.5 0.35 0.57
SRPT 170303P00029000 P 03/03/17 29.0 0.40 0.82
SRPT 170303P00029500 P 03/03/17 29.5 0.08 1.20
SRPT 170303P00030000 P 03/03/17 30.0 0.45 1.03
SRPT 170303P00030500 P 03/03/17 30.5 0.60 1.32
SRPT 170303P00031000 P 03/03/17 31.0 1.10 1.50
SRPT 170303P00031500 P 03/03/17 31.5 1.04 1.55
SRPT 170303P00032000 P 03/03/17 32.0 0.80 2.20
SRPT 170303P00032500 P 03/03/17 32.5 1.52 2.74
SRPT 170303P00033000 P 03/03/17 33.0 1.47 4.80
SRPT 170303P00033500 P 03/03/17 33.5 1.84 4.80
SRPT 170303P00034000 P 03/03/17 34.0 2.22 5.20
SRPT 170303P00034500 P 03/03/17 34.5 2.58 5.30
SRPT 170303P00035000 P 03/03/17 35.0 3.15 5.80
SRPT 170303P00035500 P 03/03/17 35.5 3.60 6.40
SRPT 170303P00036000 P 03/03/17 36.0 4.05 6.80
SRPT 170303P00036500 P 03/03/17 36.5 4.65 7.20
SRPT 170303P00037000 P 03/03/17 37.0 4.75 7.60
SRPT 170303P00037500 P 03/03/17 37.5 4.90 8.00
SRPT 170303P00038000 P 03/03/17 38.0 5.65 8.60
SRPT 170303P00038500 P 03/03/17 38.5 5.95 9.00
SRPT 170303P00039000 P 03/03/17 39.0 6.75 9.60
SRPT 170303P00039500 P 03/03/17 39.5 6.95 9.95
SRPT 170303P00040000 P 03/03/17 40.0 7.40 10.35
SRPT 170303P00040500 P 03/03/17 40.5 7.90 10.95
SRPT 170303P00041000 P 03/03/17 41.0 8.40 11.40
SRPT 170303P00041500 P 03/03/17 41.5 8.85 11.85
SRPT 170303P00042000 P 03/03/17 42.0 9.30 12.40
SRPT 170303P00042500 P 03/03/17 42.5 10.00 12.95
SRPT 170303P00043000 P 03/03/17 43.0 10.30 13.40
SRPT 170303P00043500 P 03/03/17 43.5 10.80 13.95
SRPT 170303P00044000 P 03/03/17 44.0 11.40 14.30
SRPT 170303P00045000 P 03/03/17 45.0 12.30 15.40
SRPT 170303P00050000 P 03/03/17 50.0 17.35 20.40
SRPT 170310C00020000 C 03/10/17 20.0 9.75 12.80
SRPT 170310C00022500 C 03/10/17 22.5 7.40 10.40
SRPT 170310C00023500 C 03/10/17 23.5 6.35 9.25
SRPT 170310C00024000 C 03/10/17 24.0 6.00 8.90
SRPT 170310C00024500 C 03/10/17 24.5 5.35 8.40
SRPT 170310C00025000 C 03/10/17 25.0 5.00 7.95
SRPT 170310C00025500 C 03/10/17 25.5 4.40 7.45
SRPT 170310C00026000 C 03/10/17 26.0 3.90 6.80
SRPT 170310C00026500 C 03/10/17 26.5 3.40 6.50
SRPT 170310C00027000 C 03/10/17 27.0 2.97 5.90
SRPT 170310C00027500 C 03/10/17 27.5 2.52 5.55
SRPT 170310C00028000 C 03/10/17 28.0 2.10 5.10
SRPT 170310C00028500 C 03/10/17 28.5 1.85 4.95
SRPT 170310C00029000 C 03/10/17 29.0 1.50 4.30
SRPT 170310C00029500 C 03/10/17 29.5 1.10 4.75
SRPT 170310C00030000 C 03/10/17 30.0 2.63 3.60
SRPT 170310C00030500 C 03/10/17 30.5 0.50 4.35
SRPT 170310C00031000 C 03/10/17 31.0 1.96 2.92
SRPT 170310C00031500 C 03/10/17 31.5 1.80 2.67
SRPT 170310C00032000 C 03/10/17 32.0 1.57 2.38
SRPT 170310C00032500 C 03/10/17 32.5 0.35 2.08
SRPT 170310C00033000 C 03/10/17 33.0 1.18 1.87
SRPT 170310C00033500 C 03/10/17 33.5 0.52 3.20
SRPT 170310C00034000 C 03/10/17 34.0 1.25 1.50
SRPT 170310C00034500 C 03/10/17 34.5 0.06 1.32
SRPT 170310C00035000 C 03/10/17 35.0 0.40 1.20
SRPT 170310C00035500 C 03/10/17 35.5 0.06 1.07
SRPT 170310C00036000 C 03/10/17 36.0 0.49 0.96
SRPT 170310C00036500 C 03/10/17 36.5 0.20 1.04
SRPT 170310C00037000 C 03/10/17 37.0 0.06 0.91
SRPT 170310C00037500 C 03/10/17 37.5 0.04 1.11
SRPT 170310C00038000 C 03/10/17 38.0 0.05 0.81
SRPT 170310C00038500 C 03/10/17 38.5 0.00 0.58
SRPT 170310C00039000 C 03/10/17 39.0 0.00 0.53
SRPT 170310C00039500 C 03/10/17 39.5 0.12 0.57
SRPT 170310P00020000 P 03/10/17 20.0 0.00 0.36
SRPT 170310P00022500 P 03/10/17 22.5 0.00 0.35
SRPT 170310P00023500 P 03/10/17 23.5 0.00 0.40
SRPT 170310P00024000 P 03/10/17 24.0 0.00 0.46
SRPT 170310P00024500 P 03/10/17 24.5 0.00 3.15
SRPT 170310P00025000 P 03/10/17 25.0 0.00 0.62
SRPT 170310P00025500 P 03/10/17 25.5 0.00 0.72
SRPT 170310P00026000 P 03/10/17 26.0 0.13 0.64
SRPT 170310P00026500 P 03/10/17 26.5 0.05 1.43
SRPT 170310P00027000 P 03/10/17 27.0 0.20 0.84
SRPT 170310P00027500 P 03/10/17 27.5 0.07 1.68
SRPT 170310P00028000 P 03/10/17 28.0 0.07 0.90
SRPT 170310P00028500 P 03/10/17 28.5 0.33 3.15
SRPT 170310P00029000 P 03/10/17 29.0 0.17 2.99
SRPT 170310P00029500 P 03/10/17 29.5 0.06 3.20
SRPT 170310P00030000 P 03/10/17 30.0 0.94 1.69
SRPT 170310P00030500 P 03/10/17 30.5 0.15 4.80
SRPT 170310P00031000 P 03/10/17 31.0 0.76 3.40
SRPT 170310P00031500 P 03/10/17 31.5 1.36 4.50
SRPT 170310P00032000 P 03/10/17 32.0 1.20 4.30
SRPT 170310P00032500 P 03/10/17 32.5 1.31 4.90
SRPT 170310P00033000 P 03/10/17 33.0 2.21 5.00
SRPT 170310P00033500 P 03/10/17 33.5 2.60 5.00
SRPT 170310P00034000 P 03/10/17 34.0 3.05 5.15
SRPT 170310P00034500 P 03/10/17 34.5 3.15 5.50
SRPT 170310P00035000 P 03/10/17 35.0 3.35 5.85
SRPT 170310P00035500 P 03/10/17 35.5 3.80 6.30
SRPT 170310P00036000 P 03/10/17 36.0 4.30 6.70
SRPT 170310P00036500 P 03/10/17 36.5 4.70 7.15
SRPT 170310P00037000 P 03/10/17 37.0 5.10 7.60
SRPT 170310P00037500 P 03/10/17 37.5 5.65 8.10
SRPT 170310P00038000 P 03/10/17 38.0 6.15 8.50
SRPT 170310P00038500 P 03/10/17 38.5 6.40 9.00
SRPT 170310P00039000 P 03/10/17 39.0 6.85 9.50
SRPT 170310P00039500 P 03/10/17 39.5 7.40 10.00
SRPT 170317C00017000 C 03/17/17 17.0 13.50 15.50
SRPT 170317C00018000 C 03/17/17 18.0 12.55 14.50
SRPT 170317C00019000 C 03/17/17 19.0 11.50 13.50
SRPT 170317C00020000 C 03/17/17 20.0 10.55 12.45
SRPT 170317C00020500 C 03/17/17 20.5 10.15 11.95
SRPT 170317C00021000 C 03/17/17 21.0 10.10 11.65
SRPT 170317C00021500 C 03/17/17 21.5 9.70 11.00
SRPT 170317C00022000 C 03/17/17 22.0 9.20 10.35
SRPT 170317C00022500 C 03/17/17 22.5 8.75 10.10
SRPT 170317C00023000 C 03/17/17 23.0 8.25 9.55
SRPT 170317C00023500 C 03/17/17 23.5 7.80 9.05
SRPT 170317C00024000 C 03/17/17 24.0 7.35 8.65
SRPT 170317C00024500 C 03/17/17 24.5 6.90 8.25
SRPT 170317C00025000 C 03/17/17 25.0 6.45 7.70
SRPT 170317C00025500 C 03/17/17 25.5 6.00 7.10
SRPT 170317C00026000 C 03/17/17 26.0 5.55 6.90
SRPT 170317C00026500 C 03/17/17 26.5 5.10 6.35
SRPT 170317C00027000 C 03/17/17 27.0 5.10 5.90
SRPT 170317C00027500 C 03/17/17 27.5 4.55 5.60
SRPT 170317C00028000 C 03/17/17 28.0 4.30 5.05
SRPT 170317C00028500 C 03/17/17 28.5 3.80 4.70
SRPT 170317C00029000 C 03/17/17 29.0 3.45 4.35
SRPT 170317C00029500 C 03/17/17 29.5 3.25 4.00
SRPT 170317C00030000 C 03/17/17 30.0 3.10 3.75
SRPT 170317C00030500 C 03/17/17 30.5 2.51 3.45
SRPT 170317C00031000 C 03/17/17 31.0 2.72 3.15
SRPT 170317C00031500 C 03/17/17 31.5 2.25 2.80
SRPT 170317C00032000 C 03/17/17 32.0 2.25 2.50
SRPT 170317C00032500 C 03/17/17 32.5 1.81 2.46
SRPT 170317C00033000 C 03/17/17 33.0 1.74 2.10
SRPT 170317C00033500 C 03/17/17 33.5 1.34 1.97
SRPT 170317C00034000 C 03/17/17 34.0 1.25 1.75
SRPT 170317C00034500 C 03/17/17 34.5 1.00 1.64
SRPT 170317C00035000 C 03/17/17 35.0 1.16 1.40
SRPT 170317C00035500 C 03/17/17 35.5 0.71 1.33
SRPT 170317C00036000 C 03/17/17 36.0 0.66 1.20
SRPT 170317C00036500 C 03/17/17 36.5 0.48 1.16
SRPT 170317C00037000 C 03/17/17 37.0 0.56 1.05
SRPT 170317C00037500 C 03/17/17 37.5 0.30 0.99
SRPT 170317C00038000 C 03/17/17 38.0 0.22 0.88
SRPT 170317C00038500 C 03/17/17 38.5 0.15 0.81
SRPT 170317C00039000 C 03/17/17 39.0 0.44 0.74
SRPT 170317C00040000 C 03/17/17 40.0 0.52 0.63
SRPT 170317C00041000 C 03/17/17 41.0 0.28 0.52
SRPT 170317C00042000 C 03/17/17 42.0 0.01 0.46
SRPT 170317C00043000 C 03/17/17 43.0 0.13 0.39
SRPT 170317C00044000 C 03/17/17 44.0 0.01 0.38
SRPT 170317C00045000 C 03/17/17 45.0 0.02 0.35
SRPT 170317C00046000 C 03/17/17 46.0 0.00 0.36
SRPT 170317C00047000 C 03/17/17 47.0 0.00 0.34
SRPT 170317P00017000 P 03/17/17 17.0 0.00 0.22
SRPT 170317P00018000 P 03/17/17 18.0 0.00 0.21
SRPT 170317P00019000 P 03/17/17 19.0 0.00 0.24
SRPT 170317P00020000 P 03/17/17 20.0 0.00 0.26
SRPT 170317P00020500 P 03/17/17 20.5 0.00 0.27
SRPT 170317P00021000 P 03/17/17 21.0 0.00 0.28
SRPT 170317P00021500 P 03/17/17 21.5 0.00 0.30
SRPT 170317P00022000 P 03/17/17 22.0 0.00 0.33
SRPT 170317P00022500 P 03/17/17 22.5 0.01 0.35
SRPT 170317P00023000 P 03/17/17 23.0 0.00 0.39
SRPT 170317P00023500 P 03/17/17 23.5 0.00 0.44
SRPT 170317P00024000 P 03/17/17 24.0 0.20 0.59
SRPT 170317P00024500 P 03/17/17 24.5 0.17 0.74
SRPT 170317P00025000 P 03/17/17 25.0 0.25 0.74
SRPT 170317P00025500 P 03/17/17 25.5 0.30 0.85
SRPT 170317P00026000 P 03/17/17 26.0 0.33 0.78
SRPT 170317P00026500 P 03/17/17 26.5 0.40 0.99
SRPT 170317P00027000 P 03/17/17 27.0 0.51 0.75
SRPT 170317P00027500 P 03/17/17 27.5 0.62 0.95
SRPT 170317P00028000 P 03/17/17 28.0 0.85 1.20
SRPT 170317P00028500 P 03/17/17 28.5 0.92 1.33
SRPT 170317P00029000 P 03/17/17 29.0 1.00 1.61
SRPT 170317P00029500 P 03/17/17 29.5 1.17 1.55
SRPT 170317P00030000 P 03/17/17 30.0 1.44 1.70
SRPT 170317P00030500 P 03/17/17 30.5 1.60 2.17
SRPT 170317P00031000 P 03/17/17 31.0 1.77 2.30
SRPT 170317P00031500 P 03/17/17 31.5 2.07 2.63
SRPT 170317P00032000 P 03/17/17 32.0 2.40 2.87
SRPT 170317P00032500 P 03/17/17 32.5 2.60 3.65
SRPT 170317P00033000 P 03/17/17 33.0 2.90 3.80
SRPT 170317P00033500 P 03/17/17 33.5 3.10 4.10
SRPT 170317P00034000 P 03/17/17 34.0 3.50 4.40
SRPT 170317P00034500 P 03/17/17 34.5 3.85 4.70
SRPT 170317P00035000 P 03/17/17 35.0 4.15 5.05
SRPT 170317P00035500 P 03/17/17 35.5 4.60 5.45
SRPT 170317P00036000 P 03/17/17 36.0 4.85 5.80
SRPT 170317P00036500 P 03/17/17 36.5 5.20 6.20
SRPT 170317P00037000 P 03/17/17 37.0 5.50 6.60
SRPT 170317P00037500 P 03/17/17 37.5 6.20 7.20
SRPT 170317P00038000 P 03/17/17 38.0 6.60 7.65
SRPT 170317P00038500 P 03/17/17 38.5 6.65 8.10
SRPT 170317P00039000 P 03/17/17 39.0 7.25 8.50
SRPT 170317P00040000 P 03/17/17 40.0 8.30 9.40
SRPT 170317P00041000 P 03/17/17 41.0 9.20 10.30
SRPT 170317P00042000 P 03/17/17 42.0 9.90 11.25
SRPT 170317P00043000 P 03/17/17 43.0 10.70 13.20
SRPT 170317P00044000 P 03/17/17 44.0 11.80 13.65
SRPT 170317P00045000 P 03/17/17 45.0 12.80 14.70
SRPT 170317P00046000 P 03/17/17 46.0 13.80 15.65
SRPT 170317P00047000 P 03/17/17 47.0 14.80 16.65
SRPT 170324C00020000 C 03/24/17 20.0 9.85 12.75
SRPT 170324C00022500 C 03/24/17 22.5 7.55 10.80
SRPT 170324C00023000 C 03/24/17 23.0 7.20 10.15
SRPT 170324C00023500 C 03/24/17 23.5 6.35 9.45
SRPT 170324C00024000 C 03/24/17 24.0 5.90 9.00
SRPT 170324C00024500 C 03/24/17 24.5 5.55 8.45
SRPT 170324C00025000 C 03/24/17 25.0 5.10 8.05
SRPT 170324C00025500 C 03/24/17 25.5 4.55 7.60
SRPT 170324C00026000 C 03/24/17 26.0 4.10 7.25
SRPT 170324C00026500 C 03/24/17 26.5 3.70 6.80
SRPT 170324C00027000 C 03/24/17 27.0 3.50 6.45
SRPT 170324C00027500 C 03/24/17 27.5 2.96 6.15
SRPT 170324C00028000 C 03/24/17 28.0 3.20 5.70
SRPT 170324C00028500 C 03/24/17 28.5 2.50 5.30
SRPT 170324C00029000 C 03/24/17 29.0 2.10 5.35
SRPT 170324C00029500 C 03/24/17 29.5 2.12 4.90
SRPT 170324C00030000 C 03/24/17 30.0 2.93 4.25
SRPT 170324C00030500 C 03/24/17 30.5 2.49 4.70
SRPT 170324C00031000 C 03/24/17 31.0 1.96 4.60
SRPT 170324C00031500 C 03/24/17 31.5 1.78 4.75
SRPT 170324C00032000 C 03/24/17 32.0 2.18 3.55
SRPT 170324C00032500 C 03/24/17 32.5 1.36 2.92
SRPT 170324C00033000 C 03/24/17 33.0 1.81 2.80
SRPT 170324C00033500 C 03/24/17 33.5 0.52 4.60
SRPT 170324C00034000 C 03/24/17 34.0 0.41 3.20
SRPT 170324C00034500 C 03/24/17 34.5 0.05 3.10
SRPT 170324C00035000 C 03/24/17 35.0 0.83 2.04
SRPT 170324C00035500 C 03/24/17 35.5 0.07 4.60
SRPT 170324C00036000 C 03/24/17 36.0 0.06 4.65
SRPT 170324C00036500 C 03/24/17 36.5 0.06 1.75
SRPT 170324C00037000 C 03/24/17 37.0 0.28 2.65
SRPT 170324C00037500 C 03/24/17 37.5 0.23 2.86
SRPT 170324C00038000 C 03/24/17 38.0 0.19 2.82
SRPT 170324C00038500 C 03/24/17 38.5 0.08 4.60
SRPT 170324C00039000 C 03/24/17 39.0 0.09 1.98
SRPT 170324C00039500 C 03/24/17 39.5 0.05 1.22
SRPT 170324P00020000 P 03/24/17 20.0 0.00 0.40
SRPT 170324P00022500 P 03/24/17 22.5 0.00 4.55
SRPT 170324P00023000 P 03/24/17 23.0 0.01 0.89
SRPT 170324P00023500 P 03/24/17 23.5 0.05 2.76
SRPT 170324P00024000 P 03/24/17 24.0 0.06 1.63
SRPT 170324P00024500 P 03/24/17 24.5 0.05 4.65
SRPT 170324P00025000 P 03/24/17 25.0 0.07 1.56
SRPT 170324P00025500 P 03/24/17 25.5 0.07 3.00
SRPT 170324P00026000 P 03/24/17 26.0 0.09 3.00
SRPT 170324P00026500 P 03/24/17 26.5 0.06 2.12
SRPT 170324P00027000 P 03/24/17 27.0 0.23 4.65
SRPT 170324P00027500 P 03/24/17 27.5 0.07 3.60
SRPT 170324P00028000 P 03/24/17 28.0 0.27 2.96
SRPT 170324P00028500 P 03/24/17 28.5 0.27 3.85
SRPT 170324P00029000 P 03/24/17 29.0 0.49 4.00
SRPT 170324P00029500 P 03/24/17 29.5 0.48 4.15
SRPT 170324P00030000 P 03/24/17 30.0 1.42 4.50
SRPT 170324P00030500 P 03/24/17 30.5 1.26 3.05
SRPT 170324P00031000 P 03/24/17 31.0 1.52 4.85
SRPT 170324P00031500 P 03/24/17 31.5 1.41 4.90
SRPT 170324P00032000 P 03/24/17 32.0 1.66 4.95
SRPT 170324P00032500 P 03/24/17 32.5 2.60 5.30
SRPT 170324P00033000 P 03/24/17 33.0 2.75 5.60
SRPT 170324P00033500 P 03/24/17 33.5 3.15 5.95
SRPT 170324P00034000 P 03/24/17 34.0 3.10 6.10
SRPT 170324P00034500 P 03/24/17 34.5 3.35 6.60
SRPT 170324P00035000 P 03/24/17 35.0 4.00 6.90
SRPT 170324P00035500 P 03/24/17 35.5 4.45 7.40
SRPT 170324P00036000 P 03/24/17 36.0 4.60 7.60
SRPT 170324P00036500 P 03/24/17 36.5 5.25 8.00
SRPT 170324P00037000 P 03/24/17 37.0 5.55 8.35
SRPT 170324P00037500 P 03/24/17 37.5 5.85 8.70
SRPT 170324P00038000 P 03/24/17 38.0 6.35 9.20
SRPT 170324P00038500 P 03/24/17 38.5 6.75 9.60
SRPT 170324P00039000 P 03/24/17 39.0 7.15 10.20
SRPT 170324P00039500 P 03/24/17 39.5 7.60 10.60
SRPT 170331C00020000 C 03/31/17 20.0 9.70 13.15
SRPT 170331C00022000 C 03/31/17 22.0 7.90 11.15
SRPT 170331C00022500 C 03/31/17 22.5 7.85 10.95
SRPT 170331C00023000 C 03/31/17 23.0 7.50 9.90
SRPT 170331C00023500 C 03/31/17 23.5 6.50 9.50
SRPT 170331C00024000 C 03/31/17 24.0 6.15 9.00
SRPT 170331C00024500 C 03/31/17 24.5 5.70 8.60
SRPT 170331C00025000 C 03/31/17 25.0 5.30 8.20
SRPT 170331C00025500 C 03/31/17 25.5 4.90 7.80
SRPT 170331C00026000 C 03/31/17 26.0 4.50 7.30
SRPT 170331C00026500 C 03/31/17 26.5 4.10 6.90
SRPT 170331C00027000 C 03/31/17 27.0 3.75 6.65
SRPT 170331C00027500 C 03/31/17 27.5 3.35 6.30
SRPT 170331C00028000 C 03/31/17 28.0 4.30 5.60
SRPT 170331C00028500 C 03/31/17 28.5 2.71 5.75
SRPT 170331C00029000 C 03/31/17 29.0 2.38 5.50
SRPT 170331C00029500 C 03/31/17 29.5 2.33 5.35
SRPT 170331C00030000 C 03/31/17 30.0 2.93 4.65
SRPT 170331C00030500 C 03/31/17 30.5 2.48 4.50
SRPT 170331C00031000 C 03/31/17 31.0 1.97 3.95
SRPT 170331C00031500 C 03/31/17 31.5 2.21 3.70
SRPT 170331C00032000 C 03/31/17 32.0 2.43 3.25
SRPT 170331C00032500 C 03/31/17 32.5 1.22 3.10
SRPT 170331C00033000 C 03/31/17 33.0 1.81 2.88
SRPT 170331C00033500 C 03/31/17 33.5 1.03 2.72
SRPT 170331C00034000 C 03/31/17 34.0 0.85 2.40
SRPT 170331C00034500 C 03/31/17 34.5 0.13 2.92
SRPT 170331C00035000 C 03/31/17 35.0 1.23 2.15
SRPT 170331C00035500 C 03/31/17 35.5 0.68 3.60
SRPT 170331C00036000 C 03/31/17 36.0 0.60 3.55
SRPT 170331C00036500 C 03/31/17 36.5 0.11 2.62
SRPT 170331C00037000 C 03/31/17 37.0 0.28 2.55
SRPT 170331C00037500 C 03/31/17 37.5 0.24 2.21
SRPT 170331C00038000 C 03/31/17 38.0 0.07 3.15
SRPT 170331C00038500 C 03/31/17 38.5 0.30 2.98
SRPT 170331C00039000 C 03/31/17 39.0 0.24 1.34
SRPT 170331C00039500 C 03/31/17 39.5 0.14 2.96
SRPT 170331P00020000 P 03/31/17 20.0 0.00 0.59
SRPT 170331P00022000 P 03/31/17 22.0 0.01 0.64
SRPT 170331P00022500 P 03/31/17 22.5 0.05 0.90
SRPT 170331P00023000 P 03/31/17 23.0 0.06 0.98
SRPT 170331P00023500 P 03/31/17 23.5 0.11 0.98
SRPT 170331P00024000 P 03/31/17 24.0 0.19 1.13
SRPT 170331P00024500 P 03/31/17 24.5 0.25 1.25
SRPT 170331P00025000 P 03/31/17 25.0 0.31 1.42
SRPT 170331P00025500 P 03/31/17 25.5 0.40 1.55
SRPT 170331P00026000 P 03/31/17 26.0 0.55 1.83
SRPT 170331P00026500 P 03/31/17 26.5 0.65 2.01
SRPT 170331P00027000 P 03/31/17 27.0 0.70 2.19
SRPT 170331P00027500 P 03/31/17 27.5 0.16 3.75
SRPT 170331P00028000 P 03/31/17 28.0 0.23 2.99
SRPT 170331P00028500 P 03/31/17 28.5 0.52 4.15
SRPT 170331P00029000 P 03/31/17 29.0 0.35 4.35
SRPT 170331P00029500 P 03/31/17 29.5 0.83 4.55
SRPT 170331P00030000 P 03/31/17 30.0 1.60 3.60
SRPT 170331P00030500 P 03/31/17 30.5 0.97 4.70
SRPT 170331P00031000 P 03/31/17 31.0 1.79 4.85
SRPT 170331P00031500 P 03/31/17 31.5 2.30 4.65
SRPT 170331P00032000 P 03/31/17 32.0 2.58 4.95
SRPT 170331P00032500 P 03/31/17 32.5 2.91 5.60
SRPT 170331P00033000 P 03/31/17 33.0 2.51 5.80
SRPT 170331P00033500 P 03/31/17 33.5 3.45 5.95
SRPT 170331P00034000 P 03/31/17 34.0 3.80 6.35
SRPT 170331P00034500 P 03/31/17 34.5 4.05 6.75
SRPT 170331P00035000 P 03/31/17 35.0 4.30 7.10
SRPT 170331P00035500 P 03/31/17 35.5 4.75 7.60
SRPT 170331P00036000 P 03/31/17 36.0 5.10 7.70
SRPT 170331P00036500 P 03/31/17 36.5 5.40 8.20
SRPT 170331P00037000 P 03/31/17 37.0 5.85 8.60
SRPT 170331P00037500 P 03/31/17 37.5 6.10 9.00
SRPT 170331P00038000 P 03/31/17 38.0 6.55 9.35
SRPT 170331P00038500 P 03/31/17 38.5 6.95 9.80
SRPT 170331P00039000 P 03/31/17 39.0 7.40 10.20
SRPT 170331P00039500 P 03/31/17 39.5 7.80 10.60
SRPT 170407C00022000 C 04/07/17 22.0 8.45 11.20
SRPT 170407C00023000 C 04/07/17 23.0 7.10 10.05
SRPT 170407C00023500 C 04/07/17 23.5 6.70 9.60
SRPT 170407C00024000 C 04/07/17 24.0 6.30 9.15
SRPT 170407C00024500 C 04/07/17 24.5 5.90 8.70
SRPT 170407C00025000 C 04/07/17 25.0 5.50 8.30
SRPT 170407C00025500 C 04/07/17 25.5 5.10 7.95
SRPT 170407C00026000 C 04/07/17 26.0 4.70 7.55
SRPT 170407C00026500 C 04/07/17 26.5 4.35 7.10
SRPT 170407C00027000 C 04/07/17 27.0 3.90 6.95
SRPT 170407C00027500 C 04/07/17 27.5 3.50 6.60
SRPT 170407C00028000 C 04/07/17 28.0 3.35 5.95
SRPT 170407C00028500 C 04/07/17 28.5 2.90 5.95
SRPT 170407C00029000 C 04/07/17 29.0 2.87 5.75
SRPT 170407C00029500 C 04/07/17 29.5 2.30 5.10
SRPT 170407C00030000 C 04/07/17 30.0 2.94 5.25
SRPT 170407C00030500 C 04/07/17 30.5 2.49 5.05
SRPT 170407C00031000 C 04/07/17 31.0 1.99 4.00
SRPT 170407C00031500 C 04/07/17 31.5 2.11 3.75
SRPT 170407C00032000 C 04/07/17 32.0 2.43 3.85
SRPT 170407C00032500 C 04/07/17 32.5 2.50 4.80
SRPT 170407C00033000 C 04/07/17 33.0 1.80 3.65
SRPT 170407C00033500 C 04/07/17 33.5 1.19 3.70
SRPT 170407C00034000 C 04/07/17 34.0 0.61 2.68
SRPT 170407C00034500 C 04/07/17 34.5 1.09 4.05
SRPT 170407C00035000 C 04/07/17 35.0 1.08 2.50
SRPT 170407C00035500 C 04/07/17 35.5 0.71 2.99
SRPT 170407C00036000 C 04/07/17 36.0 0.61 2.88
SRPT 170407C00036500 C 04/07/17 36.5 0.34 2.79
SRPT 170407C00037000 C 04/07/17 37.0 0.28 2.66
SRPT 170407C00037500 C 04/07/17 37.5 0.24 2.62
SRPT 170407C00038000 C 04/07/17 38.0 0.14 3.25
SRPT 170407C00038500 C 04/07/17 38.5 0.06 2.50
SRPT 170407C00039000 C 04/07/17 39.0 0.07 1.98
SRPT 170407C00039500 C 04/07/17 39.5 0.08 2.37
SRPT 170407P00022000 P 04/07/17 22.0 0.04 2.79
SRPT 170407P00023000 P 04/07/17 23.0 0.06 2.05
SRPT 170407P00023500 P 04/07/17 23.5 0.26 2.34
SRPT 170407P00024000 P 04/07/17 24.0 0.19 3.00
SRPT 170407P00024500 P 04/07/17 24.5 0.06 2.20
SRPT 170407P00025000 P 04/07/17 25.0 0.23 2.73
SRPT 170407P00025500 P 04/07/17 25.5 0.49 2.52
SRPT 170407P00026000 P 04/07/17 26.0 0.48 1.40
SRPT 170407P00026500 P 04/07/17 26.5 0.12 3.70
SRPT 170407P00027000 P 04/07/17 27.0 0.55 3.80
SRPT 170407P00027500 P 04/07/17 27.5 0.25 4.00
SRPT 170407P00028000 P 04/07/17 28.0 0.74 2.05
SRPT 170407P00028500 P 04/07/17 28.5 0.84 4.30
SRPT 170407P00029000 P 04/07/17 29.0 1.45 4.50
SRPT 170407P00029500 P 04/07/17 29.5 1.55 4.80
SRPT 170407P00030000 P 04/07/17 30.0 1.80 4.85
SRPT 170407P00030500 P 04/07/17 30.5 2.01 4.85
SRPT 170407P00031000 P 04/07/17 31.0 2.15 5.00
SRPT 170407P00031500 P 04/07/17 31.5 2.49 5.30
SRPT 170407P00032000 P 04/07/17 32.0 2.77 4.75
SRPT 170407P00032500 P 04/07/17 32.5 2.62 5.80
SRPT 170407P00033000 P 04/07/17 33.0 2.67 6.20
SRPT 170407P00033500 P 04/07/17 33.5 3.60 5.40
SRPT 170407P00034000 P 04/07/17 34.0 3.70 6.75
SRPT 170407P00034500 P 04/07/17 34.5 4.30 7.00
SRPT 170407P00035000 P 04/07/17 35.0 4.65 7.40
SRPT 170407P00035500 P 04/07/17 35.5 4.80 7.75
SRPT 170407P00036000 P 04/07/17 36.0 5.30 8.20
SRPT 170407P00036500 P 04/07/17 36.5 5.70 8.40
SRPT 170407P00037000 P 04/07/17 37.0 5.95 8.80
SRPT 170407P00037500 P 04/07/17 37.5 6.40 9.20
SRPT 170407P00038000 P 04/07/17 38.0 6.80 9.60
SRPT 170407P00038500 P 04/07/17 38.5 7.15 10.00
SRPT 170407P00039000 P 04/07/17 39.0 7.55 10.40
SRPT 170407P00039500 P 04/07/17 39.5 8.00 10.80
SRPT 170421C00019000 C 04/21/17 19.0 11.70 13.45
SRPT 170421C00020000 C 04/21/17 20.0 10.85 12.75
SRPT 170421C00021000 C 04/21/17 21.0 10.15 11.85
SRPT 170421C00022000 C 04/21/17 22.0 9.60 10.95
SRPT 170421C00023000 C 04/21/17 23.0 8.70 10.00
SRPT 170421C00024000 C 04/21/17 24.0 7.90 9.15
SRPT 170421C00025000 C 04/21/17 25.0 7.10 8.20
SRPT 170421C00026000 C 04/21/17 26.0 6.30 7.45
SRPT 170421C00027000 C 04/21/17 27.0 5.60 6.65
SRPT 170421C00028000 C 04/21/17 28.0 5.10 6.10
SRPT 170421C00029000 C 04/21/17 29.0 4.45 5.55
SRPT 170421C00030000 C 04/21/17 30.0 3.90 5.00
SRPT 170421C00031000 C 04/21/17 31.0 3.35 4.35
SRPT 170421C00032000 C 04/21/17 32.0 2.85 3.80
SRPT 170421C00033000 C 04/21/17 33.0 3.00 3.30
SRPT 170421C00034000 C 04/21/17 34.0 2.05 2.75
SRPT 170421C00035000 C 04/21/17 35.0 2.01 2.66
SRPT 170421C00036000 C 04/21/17 36.0 1.65 2.28
SRPT 170421C00037000 C 04/21/17 37.0 1.38 2.03
SRPT 170421P00019000 P 04/21/17 19.0 0.11 0.63
SRPT 170421P00020000 P 04/21/17 20.0 0.20 0.73
SRPT 170421P00021000 P 04/21/17 21.0 0.25 0.85
SRPT 170421P00022000 P 04/21/17 22.0 0.35 0.90
SRPT 170421P00023000 P 04/21/17 23.0 0.48 1.04
SRPT 170421P00024000 P 04/21/17 24.0 0.63 1.03
SRPT 170421P00025000 P 04/21/17 25.0 0.82 1.20
SRPT 170421P00026000 P 04/21/17 26.0 1.00 1.46
SRPT 170421P00027000 P 04/21/17 27.0 1.27 1.92
SRPT 170421P00028000 P 04/21/17 28.0 1.58 2.30
SRPT 170421P00029000 P 04/21/17 29.0 2.01 2.66
SRPT 170421P00030000 P 04/21/17 30.0 2.38 2.80
SRPT 170421P00031000 P 04/21/17 31.0 2.75 3.85
SRPT 170421P00032000 P 04/21/17 32.0 3.45 4.15
SRPT 170421P00033000 P 04/21/17 33.0 3.90 4.90
SRPT 170421P00034000 P 04/21/17 34.0 4.50 5.50
SRPT 170421P00035000 P 04/21/17 35.0 5.15 6.15
SRPT 170421P00036000 P 04/21/17 36.0 5.85 7.10
SRPT 170421P00037000 P 04/21/17 37.0 6.65 7.75
SRPT 170519C00005000 C 05/19/17 5.0 25.15 27.40
SRPT 170519C00006000 C 05/19/17 6.0 24.05 26.75
SRPT 170519C00007000 C 05/19/17 7.0 23.10 25.40
SRPT 170519C00008000 C 05/19/17 8.0 22.10 24.55
SRPT 170519C00009000 C 05/19/17 9.0 21.05 23.50
SRPT 170519C00010000 C 05/19/17 10.0 20.10 22.40
SRPT 170519C00011000 C 05/19/17 11.0 19.50 21.45
SRPT 170519C00012000 C 05/19/17 12.0 18.50 20.60
SRPT 170519C00013000 C 05/19/17 13.0 17.55 19.55
SRPT 170519C00014000 C 05/19/17 14.0 16.60 18.45
SRPT 170519C00015000 C 05/19/17 15.0 15.60 17.50
SRPT 170519C00016000 C 05/19/17 16.0 14.65 16.55
SRPT 170519C00017000 C 05/19/17 17.0 13.80 15.60
SRPT 170519C00018000 C 05/19/17 18.0 12.80 14.75
SRPT 170519C00019000 C 05/19/17 19.0 11.90 13.80
SRPT 170519C00020000 C 05/19/17 20.0 11.05 13.00
SRPT 170519C00021000 C 05/19/17 21.0 10.25 12.05
SRPT 170519C00022000 C 05/19/17 22.0 9.95 11.00
SRPT 170519C00023000 C 05/19/17 23.0 9.15 10.30
SRPT 170519C00024000 C 05/19/17 24.0 8.35 9.60
SRPT 170519C00025000 C 05/19/17 25.0 7.80 8.80
SRPT 170519C00026000 C 05/19/17 26.0 6.90 8.20
SRPT 170519C00027000 C 05/19/17 27.0 6.25 7.50
SRPT 170519C00028000 C 05/19/17 28.0 5.75 6.75
SRPT 170519C00029000 C 05/19/17 29.0 5.10 6.20
SRPT 170519C00030000 C 05/19/17 30.0 5.00 5.65
SRPT 170519C00031000 C 05/19/17 31.0 4.15 5.15
SRPT 170519C00032000 C 05/19/17 32.0 4.10 4.70
SRPT 170519C00033000 C 05/19/17 33.0 3.50 4.35
SRPT 170519C00034000 C 05/19/17 34.0 2.90 3.90
SRPT 170519C00035000 C 05/19/17 35.0 2.90 3.55
SRPT 170519C00036000 C 05/19/17 36.0 2.16 3.30
SRPT 170519C00037000 C 05/19/17 37.0 2.05 2.92
SRPT 170519C00038000 C 05/19/17 38.0 1.88 2.64
SRPT 170519C00039000 C 05/19/17 39.0 1.78 2.37
SRPT 170519C00040000 C 05/19/17 40.0 1.50 2.12
SRPT 170519C00041000 C 05/19/17 41.0 1.23 1.90
SRPT 170519C00042000 C 05/19/17 42.0 1.04 1.70
SRPT 170519C00043000 C 05/19/17 43.0 0.95 1.70
SRPT 170519C00044000 C 05/19/17 44.0 0.74 1.40
SRPT 170519C00045000 C 05/19/17 45.0 1.05 1.24
SRPT 170519C00046000 C 05/19/17 46.0 0.51 1.15
SRPT 170519C00047000 C 05/19/17 47.0 0.41 1.10
SRPT 170519C00048000 C 05/19/17 48.0 0.32 1.00
SRPT 170519C00049000 C 05/19/17 49.0 0.28 0.90
SRPT 170519C00050000 C 05/19/17 50.0 0.19 0.80
SRPT 170519C00055000 C 05/19/17 55.0 0.21 0.60
SRPT 170519C00060000 C 05/19/17 60.0 0.10 0.49
SRPT 170519C00065000 C 05/19/17 65.0 0.10 0.30
SRPT 170519C00070000 C 05/19/17 70.0 0.00 0.37
SRPT 170519C00075000 C 05/19/17 75.0 0.00 0.35
SRPT 170519C00080000 C 05/19/17 80.0 0.00 0.32
SRPT 170519C00085000 C 05/19/17 85.0 0.00 0.30
SRPT 170519C00090000 C 05/19/17 90.0 0.00 0.29
SRPT 170519P00005000 P 05/19/17 5.0 0.00 0.23
SRPT 170519P00006000 P 05/19/17 6.0 0.00 0.23
SRPT 170519P00007000 P 05/19/17 7.0 0.00 0.24
SRPT 170519P00008000 P 05/19/17 8.0 0.00 0.25
SRPT 170519P00009000 P 05/19/17 9.0 0.00 0.25
SRPT 170519P00010000 P 05/19/17 10.0 0.00 0.26
SRPT 170519P00011000 P 05/19/17 11.0 0.00 0.27
SRPT 170519P00012000 P 05/19/17 12.0 0.00 0.35
SRPT 170519P00013000 P 05/19/17 13.0 0.00 0.40
SRPT 170519P00014000 P 05/19/17 14.0 0.00 0.45
SRPT 170519P00015000 P 05/19/17 15.0 0.02 0.45
SRPT 170519P00016000 P 05/19/17 16.0 0.08 0.50
SRPT 170519P00017000 P 05/19/17 17.0 0.01 0.75
SRPT 170519P00018000 P 05/19/17 18.0 0.12 0.81
SRPT 170519P00019000 P 05/19/17 19.0 0.25 0.92
SRPT 170519P00020000 P 05/19/17 20.0 0.47 1.05
SRPT 170519P00021000 P 05/19/17 21.0 0.58 1.18
SRPT 170519P00022000 P 05/19/17 22.0 0.74 1.34
SRPT 170519P00023000 P 05/19/17 23.0 0.97 1.20
SRPT 170519P00024000 P 05/19/17 24.0 1.18 1.50
SRPT 170519P00025000 P 05/19/17 25.0 1.33 2.00
SRPT 170519P00026000 P 05/19/17 26.0 1.74 2.00
SRPT 170519P00027000 P 05/19/17 27.0 1.99 2.50
SRPT 170519P00028000 P 05/19/17 28.0 2.35 3.05
SRPT 170519P00029000 P 05/19/17 29.0 2.66 3.70
SRPT 170519P00030000 P 05/19/17 30.0 3.20 3.95
SRPT 170519P00031000 P 05/19/17 31.0 3.80 4.65
SRPT 170519P00032000 P 05/19/17 32.0 4.15 5.15
SRPT 170519P00033000 P 05/19/17 33.0 4.75 5.70
SRPT 170519P00034000 P 05/19/17 34.0 5.45 6.35
SRPT 170519P00035000 P 05/19/17 35.0 6.15 7.20
SRPT 170519P00036000 P 05/19/17 36.0 6.75 7.80
SRPT 170519P00037000 P 05/19/17 37.0 7.40 8.55
SRPT 170519P00038000 P 05/19/17 38.0 8.20 9.20
SRPT 170519P00039000 P 05/19/17 39.0 9.00 10.05
SRPT 170519P00040000 P 05/19/17 40.0 9.60 10.30
SRPT 170519P00041000 P 05/19/17 41.0 10.50 11.60
SRPT 170519P00042000 P 05/19/17 42.0 11.35 13.25
SRPT 170519P00043000 P 05/19/17 43.0 12.15 13.85
SRPT 170519P00044000 P 05/19/17 44.0 12.85 14.75
SRPT 170519P00045000 P 05/19/17 45.0 13.85 15.55
SRPT 170519P00046000 P 05/19/17 46.0 14.80 16.50
SRPT 170519P00047000 P 05/19/17 47.0 15.45 17.40
SRPT 170519P00048000 P 05/19/17 48.0 16.60 18.25
SRPT 170519P00049000 P 05/19/17 49.0 17.50 19.20
SRPT 170519P00050000 P 05/19/17 50.0 18.40 20.15
SRPT 170519P00055000 P 05/19/17 55.0 23.20 25.15
SRPT 170519P00060000 P 05/19/17 60.0 28.00 30.15
SRPT 170519P00065000 P 05/19/17 65.0 32.75 35.05
SRPT 170519P00070000 P 05/19/17 70.0 37.70 40.00
SRPT 170519P00075000 P 05/19/17 75.0 42.55 44.95
SRPT 170519P00080000 P 05/19/17 80.0 47.45 50.35
SRPT 170519P00085000 P 05/19/17 85.0 52.50 55.35
SRPT 170519P00090000 P 05/19/17 90.0 56.75 60.40
SRPT 170818C00014000 C 08/18/17 14.0 15.90 18.90
SRPT 170818C00015000 C 08/18/17 15.0 15.10 17.95
SRPT 170818C00016000 C 08/18/17 16.0 14.45 17.45
SRPT 170818C00017000 C 08/18/17 17.0 13.30 16.55
SRPT 170818C00018000 C 08/18/17 18.0 12.60 15.30
SRPT 170818C00019000 C 08/18/17 19.0 11.75 14.50
SRPT 170818C00020000 C 08/18/17 20.0 11.30 13.70
SRPT 170818C00021000 C 08/18/17 21.0 10.25 12.85
SRPT 170818C00022000 C 08/18/17 22.0 9.50 12.60
SRPT 170818C00023000 C 08/18/17 23.0 8.75 11.50
SRPT 170818C00024000 C 08/18/17 24.0 8.10 10.85
SRPT 170818C00025000 C 08/18/17 25.0 7.30 10.20
SRPT 170818C00026000 C 08/18/17 26.0 6.70 9.45
SRPT 170818C00027000 C 08/18/17 27.0 6.50 8.95
SRPT 170818C00028000 C 08/18/17 28.0 6.10 8.30
SRPT 170818C00029000 C 08/18/17 29.0 5.60 7.85
SRPT 170818C00030000 C 08/18/17 30.0 6.00 7.30
SRPT 170818C00031000 C 08/18/17 31.0 4.70 6.80
SRPT 170818C00032000 C 08/18/17 32.0 4.30 6.00
SRPT 170818C00033000 C 08/18/17 33.0 3.90 5.90
SRPT 170818C00034000 C 08/18/17 34.0 3.45 5.50
SRPT 170818C00035000 C 08/18/17 35.0 3.95 5.25
SRPT 170818C00036000 C 08/18/17 36.0 2.72 4.80
SRPT 170818C00037000 C 08/18/17 37.0 2.47 4.50
SRPT 170818C00038000 C 08/18/17 38.0 2.20 4.20
SRPT 170818C00039000 C 08/18/17 39.0 2.26 4.00
SRPT 170818C00040000 C 08/18/17 40.0 2.50 3.65
SRPT 170818C00041000 C 08/18/17 41.0 1.65 3.45
SRPT 170818C00042000 C 08/18/17 42.0 1.43 3.20
SRPT 170818C00043000 C 08/18/17 43.0 2.20 2.95
SRPT 170818C00044000 C 08/18/17 44.0 1.38 2.84
SRPT 170818C00045000 C 08/18/17 45.0 1.09 2.50
SRPT 170818C00046000 C 08/18/17 46.0 1.12 2.40
SRPT 170818C00047000 C 08/18/17 47.0 0.33 3.95
SRPT 170818C00048000 C 08/18/17 48.0 0.12 2.05
SRPT 170818C00049000 C 08/18/17 49.0 0.71 1.89
SRPT 170818C00050000 C 08/18/17 50.0 1.20 1.80
SRPT 170818C00055000 C 08/18/17 55.0 0.25 1.30
SRPT 170818P00014000 P 08/18/17 14.0 0.11 0.79
SRPT 170818P00015000 P 08/18/17 15.0 0.28 0.83
SRPT 170818P00016000 P 08/18/17 16.0 0.27 0.96
SRPT 170818P00017000 P 08/18/17 17.0 0.40 1.13
SRPT 170818P00018000 P 08/18/17 18.0 0.60 1.35
SRPT 170818P00019000 P 08/18/17 19.0 0.47 2.03
SRPT 170818P00020000 P 08/18/17 20.0 1.10 1.50
SRPT 170818P00021000 P 08/18/17 21.0 1.25 2.19
SRPT 170818P00022000 P 08/18/17 22.0 1.60 2.38
SRPT 170818P00023000 P 08/18/17 23.0 1.74 2.45
SRPT 170818P00024000 P 08/18/17 24.0 2.16 3.15
SRPT 170818P00025000 P 08/18/17 25.0 2.47 3.15
SRPT 170818P00026000 P 08/18/17 26.0 2.75 3.80
SRPT 170818P00027000 P 08/18/17 27.0 3.20 3.75
SRPT 170818P00028000 P 08/18/17 28.0 3.65 4.25
SRPT 170818P00029000 P 08/18/17 29.0 4.00 5.65
SRPT 170818P00030000 P 08/18/17 30.0 4.55 5.20
SRPT 170818P00031000 P 08/18/17 31.0 5.20 6.75
SRPT 170818P00032000 P 08/18/17 32.0 5.60 7.40
SRPT 170818P00033000 P 08/18/17 33.0 6.30 8.00
SRPT 170818P00034000 P 08/18/17 34.0 7.00 8.70
SRPT 170818P00035000 P 08/18/17 35.0 7.55 9.35
SRPT 170818P00036000 P 08/18/17 36.0 8.10 10.05
SRPT 170818P00037000 P 08/18/17 37.0 8.70 10.75
SRPT 170818P00038000 P 08/18/17 38.0 9.55 11.45
SRPT 170818P00039000 P 08/18/17 39.0 10.20 12.45
SRPT 170818P00040000 P 08/18/17 40.0 11.05 13.35
SRPT 170818P00041000 P 08/18/17 41.0 11.75 14.25
SRPT 170818P00042000 P 08/18/17 42.0 12.60 14.95
SRPT 170818P00043000 P 08/18/17 43.0 13.05 15.85
SRPT 170818P00044000 P 08/18/17 44.0 14.20 16.60
SRPT 170818P00045000 P 08/18/17 45.0 15.00 17.40
SRPT 170818P00046000 P 08/18/17 46.0 15.50 18.15
SRPT 170818P00047000 P 08/18/17 47.0 16.30 19.00
SRPT 170818P00048000 P 08/18/17 48.0 17.20 19.80
SRPT 170818P00049000 P 08/18/17 49.0 18.15 20.80
SRPT 170818P00050000 P 08/18/17 50.0 18.95 21.60
SRPT 170818P00055000 P 08/18/17 55.0 23.60 26.20
SRPT 180119C00003000 C 01/19/18 3.0 28.70 29.85
SRPT 180119C00005000 C 01/19/18 5.0 24.75 27.55
SRPT 180119C00008000 C 01/19/18 8.0 21.90 25.00
SRPT 180119C00010000 C 01/19/18 10.0 20.10 23.25
SRPT 180119C00013000 C 01/19/18 13.0 17.80 20.20
SRPT 180119C00015000 C 01/19/18 15.0 16.15 18.65
SRPT 180119C00018000 C 01/19/18 18.0 13.45 16.90
SRPT 180119C00020000 C 01/19/18 20.0 12.10 15.00
SRPT 180119C00023000 C 01/19/18 23.0 10.35 12.95
SRPT 180119C00025000 C 01/19/18 25.0 10.75 11.85
SRPT 180119C00028000 C 01/19/18 28.0 8.90 10.35
SRPT 180119C00030000 C 01/19/18 30.0 8.50 9.25
SRPT 180119C00033000 C 01/19/18 33.0 6.50 8.15
SRPT 180119C00035000 C 01/19/18 35.0 6.50 7.25
SRPT 180119C00037000 C 01/19/18 37.0 5.55 6.60
SRPT 180119C00040000 C 01/19/18 40.0 5.35 5.50
SRPT 180119C00042000 C 01/19/18 42.0 3.10 5.10
SRPT 180119C00045000 C 01/19/18 45.0 3.75 4.50
SRPT 180119C00047000 C 01/19/18 47.0 3.30 4.10
SRPT 180119C00050000 C 01/19/18 50.0 2.26 3.25
SRPT 180119C00055000 C 01/19/18 55.0 1.87 2.48
SRPT 180119C00060000 C 01/19/18 60.0 1.45 1.90
SRPT 180119C00065000 C 01/19/18 65.0 0.53 1.50
SRPT 180119C00070000 C 01/19/18 70.0 1.00 1.35
SRPT 180119C00075000 C 01/19/18 75.0 0.15 1.01
SRPT 180119C00080000 C 01/19/18 80.0 0.07 0.86
SRPT 180119C00085000 C 01/19/18 85.0 0.01 0.80
SRPT 180119C00090000 C 01/19/18 90.0 0.05 0.71
SRPT 180119P00003000 P 01/19/18 3.0 0.00 0.44
SRPT 180119P00005000 P 01/19/18 5.0 0.00 0.50
SRPT 180119P00008000 P 01/19/18 8.0 0.05 0.64
SRPT 180119P00010000 P 01/19/18 10.0 0.03 0.80
SRPT 180119P00013000 P 01/19/18 13.0 0.51 1.22
SRPT 180119P00015000 P 01/19/18 15.0 0.53 1.60
SRPT 180119P00018000 P 01/19/18 18.0 1.58 2.47
SRPT 180119P00020000 P 01/19/18 20.0 2.25 2.64
SRPT 180119P00023000 P 01/19/18 23.0 3.20 4.30
SRPT 180119P00025000 P 01/19/18 25.0 4.15 5.20
SRPT 180119P00028000 P 01/19/18 28.0 5.30 6.75
SRPT 180119P00030000 P 01/19/18 30.0 6.45 7.10
SRPT 180119P00033000 P 01/19/18 33.0 8.20 10.15
SRPT 180119P00035000 P 01/19/18 35.0 9.50 10.25
SRPT 180119P00037000 P 01/19/18 37.0 10.75 12.60
SRPT 180119P00040000 P 01/19/18 40.0 12.65 14.75
SRPT 180119P00042000 P 01/19/18 42.0 14.15 16.40
SRPT 180119P00045000 P 01/19/18 45.0 16.45 18.75
SRPT 180119P00047000 P 01/19/18 47.0 17.95 20.40
SRPT 180119P00050000 P 01/19/18 50.0 20.05 21.05
SRPT 180119P00055000 P 01/19/18 55.0 24.70 27.10
SRPT 180119P00060000 P 01/19/18 60.0 29.10 31.60
SRPT 180119P00065000 P 01/19/18 65.0 33.65 36.20
SRPT 180119P00070000 P 01/19/18 70.0 38.35 40.80
SRPT 180119P00075000 P 01/19/18 75.0 43.10 45.60
SRPT 180119P00080000 P 01/19/18 80.0 47.45 50.50
SRPT 180119P00085000 P 01/19/18 85.0 51.80 55.60
SRPT 180119P00090000 P 01/19/18 90.0 57.15 60.40
SRPT 190118C00010000 C 01/18/19 10.0 20.75 24.00
SRPT 190118C00015000 C 01/18/19 15.0 17.20 20.30
SRPT 190118C00018000 C 01/18/19 18.0 15.15 18.30
SRPT 190118C00020000 C 01/18/19 20.0 13.90 17.15
SRPT 190118C00023000 C 01/18/19 23.0 12.75 15.50
SRPT 190118C00025000 C 01/18/19 25.0 12.90 14.50
SRPT 190118C00030000 C 01/18/19 30.0 10.00 12.00
SRPT 190118C00035000 C 01/18/19 35.0 7.30 10.10
SRPT 190118C00040000 C 01/18/19 40.0 6.35 8.75
SRPT 190118C00045000 C 01/18/19 45.0 5.50 7.40
SRPT 190118C00050000 C 01/18/19 50.0 3.35 6.20
SRPT 190118C00055000 C 01/18/19 55.0 2.81 5.55
SRPT 190118C00060000 C 01/18/19 60.0 2.51 4.85
SRPT 190118C00065000 C 01/18/19 65.0 2.52 3.25
SRPT 190118C00070000 C 01/18/19 70.0 2.03 3.15
SRPT 190118C00075000 C 01/18/19 75.0 0.80 2.70
SRPT 190118C00080000 C 01/18/19 80.0 0.54 2.35
SRPT 190118C00085000 C 01/18/19 85.0 0.29 2.37
SRPT 190118C00090000 C 01/18/19 90.0 0.20 1.56
SRPT 190118C00095000 C 01/18/19 95.0 0.05 1.55
SRPT 190118C00100000 C 01/18/19 100.0 0.01 1.49
SRPT 190118P00010000 P 01/18/19 10.0 0.42 1.50
SRPT 190118P00015000 P 01/18/19 15.0 1.52 2.50
SRPT 190118P00018000 P 01/18/19 18.0 2.55 4.30
SRPT 190118P00020000 P 01/18/19 20.0 3.25 5.25
SRPT 190118P00023000 P 01/18/19 23.0 4.70 6.45
SRPT 190118P00025000 P 01/18/19 25.0 6.00 6.40
SRPT 190118P00030000 P 01/18/19 30.0 8.30 10.40
SRPT 190118P00035000 P 01/18/19 35.0 11.45 13.70
SRPT 190118P00040000 P 01/18/19 40.0 14.85 17.20
SRPT 190118P00045000 P 01/18/19 45.0 18.30 20.90
SRPT 190118P00050000 P 01/18/19 50.0 22.00 24.80
SRPT 190118P00055000 P 01/18/19 55.0 26.25 28.80
SRPT 190118P00060000 P 01/18/19 60.0 29.95 33.00
SRPT 190118P00065000 P 01/18/19 65.0 34.05 37.20
SRPT 190118P00070000 P 01/18/19 70.0 39.15 41.55
SRPT 190118P00075000 P 01/18/19 75.0 43.10 46.20
SRPT 190118P00080000 P 01/18/19 80.0 47.90 50.95
SRPT 190118P00085000 P 01/18/19 85.0 52.65 55.80
SRPT 190118P00090000 P 01/18/19 90.0 57.75 60.60
SRPT 190118P00095000 P 01/18/19 95.0 62.30 65.60
SRPT 190118P00100000 P 01/18/19 100.0 66.25 70.40

OPRA data is delayed 15 minutes.