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 (2015-06-12)Premium Content

Sarepta Therapeutics Inc New (SRPT)
As of Jul 29 2015 11:54AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRPT 150731C00015000 C 07/31/15 15.0 15.00 18.60
SRPT 150731C00018000 C 07/31/15 18.0 12.00 15.60
SRPT 150731C00019000 C 07/31/15 19.0 11.00 14.60
SRPT 150731C00020000 C 07/31/15 20.0 10.00 13.60
SRPT 150731C00021000 C 07/31/15 21.0 9.00 12.60
SRPT 150731C00021500 C 07/31/15 21.5 8.50 12.10
SRPT 150731C00022000 C 07/31/15 22.0 8.00 11.60
SRPT 150731C00022500 C 07/31/15 22.5 7.30 11.10
SRPT 150731C00023000 C 07/31/15 23.0 7.00 10.60
SRPT 150731C00023500 C 07/31/15 23.5 6.30 10.10
SRPT 150731C00024000 C 07/31/15 24.0 6.00 8.80
SRPT 150731C00024500 C 07/31/15 24.5 5.30 9.10
SRPT 150731C00025000 C 07/31/15 25.0 5.00 7.90
SRPT 150731C00025500 C 07/31/15 25.5 4.30 8.10
SRPT 150731C00026000 C 07/31/15 26.0 3.80 7.60
SRPT 150731C00026500 C 07/31/15 26.5 3.30 7.10
SRPT 150731C00027000 C 07/31/15 27.0 3.00 6.70
SRPT 150731C00027500 C 07/31/15 27.5 2.35 6.10
SRPT 150731C00028000 C 07/31/15 28.0 2.00 5.70
SRPT 150731C00028500 C 07/31/15 28.5 1.65 5.20
SRPT 150731C00029000 C 07/31/15 29.0 1.00 4.80
SRPT 150731C00029500 C 07/31/15 29.5 0.45 4.80
SRPT 150731C00030000 C 07/31/15 30.0 0.10 3.10
SRPT 150731C00030500 C 07/31/15 30.5 0.05 2.55
SRPT 150731C00031000 C 07/31/15 31.0 0.05 2.05
SRPT 150731C00031500 C 07/31/15 31.5 0.05 1.55
SRPT 150731C00032000 C 07/31/15 32.0 0.05 1.00
SRPT 150731C00032500 C 07/31/15 32.5 0.05 2.00
SRPT 150731C00033000 C 07/31/15 33.0 0.00 3.10
SRPT 150731C00033500 C 07/31/15 33.5 0.00 0.50
SRPT 150731C00034000 C 07/31/15 34.0 0.00 0.40
SRPT 150731C00034500 C 07/31/15 34.5 0.00 1.50
SRPT 150731C00035000 C 07/31/15 35.0 0.00 2.30
SRPT 150731C00035500 C 07/31/15 35.5 0.00 2.20
SRPT 150731C00036000 C 07/31/15 36.0 0.00 1.70
SRPT 150731C00036500 C 07/31/15 36.5 0.00 1.30
SRPT 150731C00037000 C 07/31/15 37.0 0.00 1.00
SRPT 150731C00037500 C 07/31/15 37.5 0.00 0.75
SRPT 150731C00038000 C 07/31/15 38.0 0.00 0.60
SRPT 150731C00038500 C 07/31/15 38.5 0.00 0.45
SRPT 150731C00039000 C 07/31/15 39.0 0.00 0.40
SRPT 150731C00039500 C 07/31/15 39.5 0.00 0.30
SRPT 150731C00040000 C 07/31/15 40.0 0.00 0.25
SRPT 150731C00040500 C 07/31/15 40.5 0.00 0.20
SRPT 150731C00041000 C 07/31/15 41.0 0.00 0.20
SRPT 150731C00041500 C 07/31/15 41.5 0.00 0.15
SRPT 150731C00042000 C 07/31/15 42.0 0.00 0.15
SRPT 150731C00042500 C 07/31/15 42.5 0.00 0.15
SRPT 150731C00043000 C 07/31/15 43.0 0.00 0.15
SRPT 150731C00043500 C 07/31/15 43.5 0.00 0.15
SRPT 150731C00044000 C 07/31/15 44.0 0.00 0.15
SRPT 150731C00045000 C 07/31/15 45.0 0.00 0.15
SRPT 150731P00015000 P 07/31/15 15.0 0.00 0.15
SRPT 150731P00018000 P 07/31/15 18.0 0.00 0.15
SRPT 150731P00019000 P 07/31/15 19.0 0.00 0.15
SRPT 150731P00020000 P 07/31/15 20.0 0.00 0.15
SRPT 150731P00021000 P 07/31/15 21.0 0.00 0.15
SRPT 150731P00021500 P 07/31/15 21.5 0.00 0.15
SRPT 150731P00022000 P 07/31/15 22.0 0.00 0.15
SRPT 150731P00022500 P 07/31/15 22.5 0.00 0.25
SRPT 150731P00023000 P 07/31/15 23.0 0.00 0.30
SRPT 150731P00023500 P 07/31/15 23.5 0.00 0.40
SRPT 150731P00024000 P 07/31/15 24.0 0.00 0.55
SRPT 150731P00024500 P 07/31/15 24.5 0.00 0.70
SRPT 150731P00025000 P 07/31/15 25.0 0.00 0.90
SRPT 150731P00025500 P 07/31/15 25.5 0.00 1.10
SRPT 150731P00026000 P 07/31/15 26.0 0.00 1.40
SRPT 150731P00026500 P 07/31/15 26.5 0.00 1.65
SRPT 150731P00027000 P 07/31/15 27.0 0.00 1.95
SRPT 150731P00027500 P 07/31/15 27.5 0.00 2.35
SRPT 150731P00028000 P 07/31/15 28.0 0.00 2.75
SRPT 150731P00028500 P 07/31/15 28.5 0.00 3.30
SRPT 150731P00029000 P 07/31/15 29.0 0.00 3.80
SRPT 150731P00029500 P 07/31/15 29.5 0.00 2.30
SRPT 150731P00030000 P 07/31/15 30.0 0.00 0.30
SRPT 150731P00030500 P 07/31/15 30.5 0.00 4.10
SRPT 150731P00031000 P 07/31/15 31.0 0.05 0.60
SRPT 150731P00031500 P 07/31/15 31.5 0.05 1.60
SRPT 150731P00032000 P 07/31/15 32.0 0.05 4.00
SRPT 150731P00032500 P 07/31/15 32.5 0.05 4.50
SRPT 150731P00033000 P 07/31/15 33.0 0.05 4.70
SRPT 150731P00033500 P 07/31/15 33.5 0.05 4.50
SRPT 150731P00034000 P 07/31/15 34.0 0.20 4.80
SRPT 150731P00034500 P 07/31/15 34.5 0.70 4.80
SRPT 150731P00035000 P 07/31/15 35.0 1.20 5.00
SRPT 150731P00035500 P 07/31/15 35.5 1.50 5.50
SRPT 150731P00036000 P 07/31/15 36.0 2.10 6.00
SRPT 150731P00036500 P 07/31/15 36.5 2.50 6.50
SRPT 150731P00037000 P 07/31/15 37.0 3.10 7.00
SRPT 150731P00037500 P 07/31/15 37.5 3.60 7.60
SRPT 150731P00038000 P 07/31/15 38.0 4.10 7.20
SRPT 150731P00038500 P 07/31/15 38.5 4.60 7.90
SRPT 150731P00039000 P 07/31/15 39.0 5.10 8.90
SRPT 150731P00039500 P 07/31/15 39.5 5.50 9.40
SRPT 150731P00040000 P 07/31/15 40.0 6.10 9.90
SRPT 150731P00040500 P 07/31/15 40.5 6.50 10.40
SRPT 150731P00041000 P 07/31/15 41.0 7.10 10.90
SRPT 150731P00041500 P 07/31/15 41.5 7.50 11.40
SRPT 150731P00042000 P 07/31/15 42.0 8.10 11.90
SRPT 150731P00042500 P 07/31/15 42.5 8.50 12.40
SRPT 150731P00043000 P 07/31/15 43.0 9.10 12.90
SRPT 150731P00043500 P 07/31/15 43.5 9.50 13.40
SRPT 150731P00044000 P 07/31/15 44.0 10.10 13.90
SRPT 150731P00045000 P 07/31/15 45.0 11.10 14.90
SRPT 150807C00015000 C 08/07/15 15.0 15.00 18.60
SRPT 150807C00020000 C 08/07/15 20.0 10.00 13.60
SRPT 150807C00021000 C 08/07/15 21.0 9.00 12.60
SRPT 150807C00022000 C 08/07/15 22.0 8.00 11.60
SRPT 150807C00023000 C 08/07/15 23.0 7.00 10.60
SRPT 150807C00024000 C 08/07/15 24.0 6.00 8.90
SRPT 150807C00024500 C 08/07/15 24.5 5.50 8.40
SRPT 150807C00025000 C 08/07/15 25.0 5.00 7.90
SRPT 150807C00025500 C 08/07/15 25.5 4.50 8.20
SRPT 150807C00026000 C 08/07/15 26.0 4.10 7.70
SRPT 150807C00026500 C 08/07/15 26.5 3.60 7.30
SRPT 150807C00027000 C 08/07/15 27.0 3.10 6.80
SRPT 150807C00027500 C 08/07/15 27.5 2.70 6.40
SRPT 150807C00028000 C 08/07/15 28.0 2.35 5.90
SRPT 150807C00028500 C 08/07/15 28.5 2.00 5.50
SRPT 150807C00029000 C 08/07/15 29.0 1.40 5.10
SRPT 150807C00029500 C 08/07/15 29.5 1.00 4.80
SRPT 150807C00030000 C 08/07/15 30.0 0.70 4.80
SRPT 150807C00030500 C 08/07/15 30.5 0.30 4.80
SRPT 150807C00031000 C 08/07/15 31.0 0.10 4.80
SRPT 150807C00031500 C 08/07/15 31.5 0.05 4.80
SRPT 150807C00032000 C 08/07/15 32.0 0.15 4.60
SRPT 150807C00032500 C 08/07/15 32.5 0.05 4.80
SRPT 150807C00033000 C 08/07/15 33.0 0.05 4.80
SRPT 150807C00033500 C 08/07/15 33.5 0.05 4.80
SRPT 150807C00034000 C 08/07/15 34.0 0.05 4.60
SRPT 150807C00034500 C 08/07/15 34.5 0.05 2.90
SRPT 150807C00035000 C 08/07/15 35.0 0.05 1.00
SRPT 150807C00035500 C 08/07/15 35.5 0.00 4.60
SRPT 150807C00036000 C 08/07/15 36.0 0.00 4.70
SRPT 150807C00036500 C 08/07/15 36.5 0.00 4.50
SRPT 150807C00037000 C 08/07/15 37.0 0.00 1.10
SRPT 150807C00037500 C 08/07/15 37.5 0.00 3.90
SRPT 150807C00038000 C 08/07/15 38.0 0.00 3.60
SRPT 150807C00038500 C 08/07/15 38.5 0.00 3.40
SRPT 150807C00039000 C 08/07/15 39.0 0.00 3.00
SRPT 150807C00039500 C 08/07/15 39.5 0.00 2.80
SRPT 150807C00040000 C 08/07/15 40.0 0.00 2.55
SRPT 150807C00040500 C 08/07/15 40.5 0.00 2.35
SRPT 150807C00041000 C 08/07/15 41.0 0.00 2.10
SRPT 150807C00041500 C 08/07/15 41.5 0.00 1.95
SRPT 150807C00042000 C 08/07/15 42.0 0.00 1.75
SRPT 150807C00042500 C 08/07/15 42.5 0.00 1.60
SRPT 150807C00043000 C 08/07/15 43.0 0.00 1.45
SRPT 150807C00043500 C 08/07/15 43.5 0.00 1.35
SRPT 150807C00044000 C 08/07/15 44.0 0.00 1.20
SRPT 150807C00045000 C 08/07/15 45.0 0.00 1.00
SRPT 150807P00015000 P 08/07/15 15.0 0.00 0.15
SRPT 150807P00020000 P 08/07/15 20.0 0.00 1.00
SRPT 150807P00021000 P 08/07/15 21.0 0.00 1.45
SRPT 150807P00022000 P 08/07/15 22.0 0.00 1.80
SRPT 150807P00023000 P 08/07/15 23.0 0.00 2.30
SRPT 150807P00024000 P 08/07/15 24.0 0.00 2.80
SRPT 150807P00024500 P 08/07/15 24.5 0.00 3.00
SRPT 150807P00025000 P 08/07/15 25.0 0.00 3.30
SRPT 150807P00025500 P 08/07/15 25.5 0.00 3.50
SRPT 150807P00026000 P 08/07/15 26.0 0.00 3.80
SRPT 150807P00026500 P 08/07/15 26.5 0.00 4.10
SRPT 150807P00027000 P 08/07/15 27.0 0.00 4.30
SRPT 150807P00027500 P 08/07/15 27.5 0.00 4.60
SRPT 150807P00028000 P 08/07/15 28.0 0.00 4.50
SRPT 150807P00028500 P 08/07/15 28.5 0.00 4.80
SRPT 150807P00029000 P 08/07/15 29.0 0.05 4.80
SRPT 150807P00029500 P 08/07/15 29.5 0.05 4.80
SRPT 150807P00030000 P 08/07/15 30.0 0.05 4.80
SRPT 150807P00030500 P 08/07/15 30.5 0.05 4.80
SRPT 150807P00031000 P 08/07/15 31.0 0.05 4.80
SRPT 150807P00031500 P 08/07/15 31.5 0.15 4.80
SRPT 150807P00032000 P 08/07/15 32.0 0.05 2.50
SRPT 150807P00032500 P 08/07/15 32.5 0.05 4.80
SRPT 150807P00033000 P 08/07/15 33.0 0.20 4.80
SRPT 150807P00033500 P 08/07/15 33.5 0.40 4.80
SRPT 150807P00034000 P 08/07/15 34.0 0.80 4.80
SRPT 150807P00034500 P 08/07/15 34.5 1.20 5.00
SRPT 150807P00035000 P 08/07/15 35.0 1.50 5.40
SRPT 150807P00035500 P 08/07/15 35.5 2.00 5.80
SRPT 150807P00036000 P 08/07/15 36.0 2.50 6.20
SRPT 150807P00036500 P 08/07/15 36.5 2.90 6.70
SRPT 150807P00037000 P 08/07/15 37.0 3.40 7.10
SRPT 150807P00037500 P 08/07/15 37.5 3.80 7.60
SRPT 150807P00038000 P 08/07/15 38.0 4.20 8.00
SRPT 150807P00038500 P 08/07/15 38.5 4.70 8.50
SRPT 150807P00039000 P 08/07/15 39.0 5.30 9.00
SRPT 150807P00039500 P 08/07/15 39.5 5.80 9.50
SRPT 150807P00040000 P 08/07/15 40.0 6.30 9.90
SRPT 150807P00040500 P 08/07/15 40.5 6.80 10.50
SRPT 150807P00041000 P 08/07/15 41.0 7.20 11.00
SRPT 150807P00041500 P 08/07/15 41.5 7.80 11.40
SRPT 150807P00042000 P 08/07/15 42.0 8.20 11.90
SRPT 150807P00042500 P 08/07/15 42.5 8.70 12.40
SRPT 150807P00043000 P 08/07/15 43.0 9.20 12.90
SRPT 150807P00043500 P 08/07/15 43.5 9.60 13.40
SRPT 150807P00044000 P 08/07/15 44.0 10.20 13.90
SRPT 150807P00045000 P 08/07/15 45.0 11.20 14.90
SRPT 150814C00015000 C 08/14/15 15.0 15.00 18.60
SRPT 150814C00020000 C 08/14/15 20.0 10.00 13.60
SRPT 150814C00021000 C 08/14/15 21.0 9.00 12.70
SRPT 150814C00022000 C 08/14/15 22.0 8.00 11.70
SRPT 150814C00022500 C 08/14/15 22.5 7.50 11.20
SRPT 150814C00023000 C 08/14/15 23.0 7.00 10.70
SRPT 150814C00023500 C 08/14/15 23.5 6.50 10.20
SRPT 150814C00024000 C 08/14/15 24.0 6.00 8.90
SRPT 150814C00024500 C 08/14/15 24.5 5.60 8.40
SRPT 150814C00025000 C 08/14/15 25.0 5.10 7.90
SRPT 150814C00025500 C 08/14/15 25.5 4.70 8.40
SRPT 150814C00026000 C 08/14/15 26.0 4.20 7.90
SRPT 150814C00026500 C 08/14/15 26.5 4.00 7.50
SRPT 150814C00027000 C 08/14/15 27.0 3.40 7.10
SRPT 150814C00027500 C 08/14/15 27.5 3.00 6.60
SRPT 150814C00028000 C 08/14/15 28.0 2.50 6.20
SRPT 150814C00028500 C 08/14/15 28.5 2.10 5.80
SRPT 150814C00029000 C 08/14/15 29.0 1.70 5.50
SRPT 150814C00029500 C 08/14/15 29.5 1.45 5.30
SRPT 150814C00030000 C 08/14/15 30.0 1.10 5.20
SRPT 150814C00030500 C 08/14/15 30.5 1.00 4.80
SRPT 150814C00031000 C 08/14/15 31.0 0.55 4.80
SRPT 150814C00031500 C 08/14/15 31.5 0.25 4.80
SRPT 150814C00032000 C 08/14/15 32.0 0.95 4.50
SRPT 150814C00032500 C 08/14/15 32.5 0.05 4.60
SRPT 150814C00033000 C 08/14/15 33.0 0.05 4.80
SRPT 150814C00033500 C 08/14/15 33.5 0.05 4.80
SRPT 150814C00034000 C 08/14/15 34.0 0.05 4.80
SRPT 150814C00034500 C 08/14/15 34.5 0.05 2.90
SRPT 150814C00035000 C 08/14/15 35.0 0.05 2.45
SRPT 150814C00035500 C 08/14/15 35.5 0.05 2.15
SRPT 150814C00036000 C 08/14/15 36.0 0.05 1.65
SRPT 150814C00036500 C 08/14/15 36.5 0.00 4.80
SRPT 150814C00037000 C 08/14/15 37.0 0.00 1.15
SRPT 150814C00037500 C 08/14/15 37.5 0.00 4.80
SRPT 150814C00038000 C 08/14/15 38.0 0.00 4.50
SRPT 150814C00038500 C 08/14/15 38.5 0.00 4.30
SRPT 150814C00039000 C 08/14/15 39.0 0.00 4.00
SRPT 150814C00039500 C 08/14/15 39.5 0.00 3.90
SRPT 150814C00040000 C 08/14/15 40.0 0.00 3.60
SRPT 150814C00040500 C 08/14/15 40.5 0.00 3.40
SRPT 150814C00041000 C 08/14/15 41.0 0.00 3.20
SRPT 150814C00041500 C 08/14/15 41.5 0.00 3.00
SRPT 150814C00042000 C 08/14/15 42.0 0.00 2.80
SRPT 150814C00042500 C 08/14/15 42.5 0.00 2.55
SRPT 150814C00043000 C 08/14/15 43.0 0.00 2.30
SRPT 150814C00043500 C 08/14/15 43.5 0.00 2.10
SRPT 150814C00044000 C 08/14/15 44.0 0.00 1.95
SRPT 150814C00045000 C 08/14/15 45.0 0.00 1.65
SRPT 150814P00015000 P 08/14/15 15.0 0.00 0.35
SRPT 150814P00020000 P 08/14/15 20.0 0.00 1.80
SRPT 150814P00021000 P 08/14/15 21.0 0.00 2.20
SRPT 150814P00022000 P 08/14/15 22.0 0.00 2.60
SRPT 150814P00022500 P 08/14/15 22.5 0.00 2.85
SRPT 150814P00023000 P 08/14/15 23.0 0.00 3.00
SRPT 150814P00023500 P 08/14/15 23.5 0.00 3.30
SRPT 150814P00024000 P 08/14/15 24.0 0.00 3.50
SRPT 150814P00024500 P 08/14/15 24.5 0.00 3.70
SRPT 150814P00025000 P 08/14/15 25.0 0.00 4.00
SRPT 150814P00025500 P 08/14/15 25.5 0.00 4.20
SRPT 150814P00026000 P 08/14/15 26.0 0.00 4.40
SRPT 150814P00026500 P 08/14/15 26.5 0.00 4.70
SRPT 150814P00027000 P 08/14/15 27.0 0.00 4.80
SRPT 150814P00027500 P 08/14/15 27.5 0.05 4.80
SRPT 150814P00028000 P 08/14/15 28.0 0.05 4.80
SRPT 150814P00028500 P 08/14/15 28.5 0.05 4.80
SRPT 150814P00029000 P 08/14/15 29.0 0.05 4.80
SRPT 150814P00029500 P 08/14/15 29.5 0.05 2.20
SRPT 150814P00030000 P 08/14/15 30.0 0.05 3.00
SRPT 150814P00030500 P 08/14/15 30.5 0.05 4.80
SRPT 150814P00031000 P 08/14/15 31.0 0.05 4.60
SRPT 150814P00031500 P 08/14/15 31.5 0.10 4.80
SRPT 150814P00032000 P 08/14/15 32.0 0.05 4.80
SRPT 150814P00032500 P 08/14/15 32.5 0.20 4.80
SRPT 150814P00033000 P 08/14/15 33.0 0.60 4.80
SRPT 150814P00033500 P 08/14/15 33.5 1.95 5.00
SRPT 150814P00034000 P 08/14/15 34.0 1.20 5.40
SRPT 150814P00034500 P 08/14/15 34.5 1.50 5.60
SRPT 150814P00035000 P 08/14/15 35.0 1.90 5.70
SRPT 150814P00035500 P 08/14/15 35.5 2.30 6.10
SRPT 150814P00036000 P 08/14/15 36.0 2.70 6.50
SRPT 150814P00036500 P 08/14/15 36.5 3.10 6.90
SRPT 150814P00037000 P 08/14/15 37.0 3.50 7.30
SRPT 150814P00037500 P 08/14/15 37.5 4.10 7.80
SRPT 150814P00038000 P 08/14/15 38.0 4.50 8.20
SRPT 150814P00038500 P 08/14/15 38.5 4.90 8.70
SRPT 150814P00039000 P 08/14/15 39.0 5.40 9.10
SRPT 150814P00039500 P 08/14/15 39.5 5.90 9.60
SRPT 150814P00040000 P 08/14/15 40.0 6.30 10.10
SRPT 150814P00040500 P 08/14/15 40.5 6.90 9.90
SRPT 150814P00041000 P 08/14/15 41.0 7.30 11.00
SRPT 150814P00041500 P 08/14/15 41.5 7.80 11.50
SRPT 150814P00042000 P 08/14/15 42.0 8.30 12.00
SRPT 150814P00042500 P 08/14/15 42.5 8.80 12.00
SRPT 150814P00043000 P 08/14/15 43.0 9.30 12.50
SRPT 150814P00043500 P 08/14/15 43.5 9.80 13.50
SRPT 150814P00044000 P 08/14/15 44.0 10.30 13.50
SRPT 150814P00045000 P 08/14/15 45.0 11.30 15.00
SRPT 150821C00003000 C 08/21/15 3.0 27.00 31.00
SRPT 150821C00004000 C 08/21/15 4.0 25.80 29.10
SRPT 150821C00005000 C 08/21/15 5.0 25.00 29.00
SRPT 150821C00006000 C 08/21/15 6.0 24.00 28.00
SRPT 150821C00007000 C 08/21/15 7.0 23.00 27.00
SRPT 150821C00008000 C 08/21/15 8.0 22.00 26.00
SRPT 150821C00009000 C 08/21/15 9.0 21.00 25.00
SRPT 150821C00010000 C 08/21/15 10.0 20.00 24.00
SRPT 150821C00011000 C 08/21/15 11.0 19.00 23.00
SRPT 150821C00012000 C 08/21/15 12.0 17.80 21.10
SRPT 150821C00013000 C 08/21/15 13.0 16.90 20.10
SRPT 150821C00014000 C 08/21/15 14.0 16.00 19.10
SRPT 150821C00015000 C 08/21/15 15.0 14.90 18.10
SRPT 150821C00016000 C 08/21/15 16.0 14.00 18.00
SRPT 150821C00017000 C 08/21/15 17.0 14.00 17.00
SRPT 150821C00018000 C 08/21/15 18.0 13.00 16.00
SRPT 150821C00018500 C 08/21/15 18.5 11.50 15.40
SRPT 150821C00019000 C 08/21/15 19.0 11.00 15.00
SRPT 150821C00019500 C 08/21/15 19.5 10.60 13.60
SRPT 150821C00020000 C 08/21/15 20.0 10.90 14.00
SRPT 150821C00020500 C 08/21/15 20.5 9.50 13.60
SRPT 150821C00021000 C 08/21/15 21.0 9.10 13.00
SRPT 150821C00021500 C 08/21/15 21.5 8.60 12.60
SRPT 150821C00022000 C 08/21/15 22.0 8.10 12.00
SRPT 150821C00022500 C 08/21/15 22.5 7.70 11.60
SRPT 150821C00023000 C 08/21/15 23.0 7.20 11.20
SRPT 150821C00023500 C 08/21/15 23.5 6.70 10.60
SRPT 150821C00024000 C 08/21/15 24.0 6.20 8.90
SRPT 150821C00024500 C 08/21/15 24.5 5.80 8.40
SRPT 150821C00025000 C 08/21/15 25.0 6.40 7.80
SRPT 150821C00025500 C 08/21/15 25.5 5.00 8.80
SRPT 150821C00026000 C 08/21/15 26.0 4.40 8.40
SRPT 150821C00026500 C 08/21/15 26.5 4.00 8.00
SRPT 150821C00027000 C 08/21/15 27.0 3.80 7.60
SRPT 150821C00027500 C 08/21/15 27.5 3.20 7.20
SRPT 150821C00028000 C 08/21/15 28.0 2.70 6.80
SRPT 150821C00028500 C 08/21/15 28.5 2.30 6.40
SRPT 150821C00029000 C 08/21/15 29.0 3.00 6.20
SRPT 150821C00029500 C 08/21/15 29.5 1.70 5.80
SRPT 150821C00030000 C 08/21/15 30.0 2.95 3.80
SRPT 150821C00030500 C 08/21/15 30.5 1.00 4.70
SRPT 150821C00031000 C 08/21/15 31.0 1.25 4.60
SRPT 150821C00031500 C 08/21/15 31.5 0.55 4.90
SRPT 150821C00032000 C 08/21/15 32.0 1.00 3.00
SRPT 150821C00032500 C 08/21/15 32.5 0.05 2.90
SRPT 150821C00033000 C 08/21/15 33.0 0.10 4.20
SRPT 150821C00033500 C 08/21/15 33.5 0.05 4.20
SRPT 150821C00034000 C 08/21/15 34.0 1.20 2.50
SRPT 150821C00034500 C 08/21/15 34.5 0.30 2.80
SRPT 150821C00035000 C 08/21/15 35.0 0.80 2.45
SRPT 150821C00035500 C 08/21/15 35.5 0.15 3.30
SRPT 150821C00036000 C 08/21/15 36.0 0.10 2.35
SRPT 150821C00036500 C 08/21/15 36.5 0.05 1.40
SRPT 150821C00037000 C 08/21/15 37.0 0.30 1.00
SRPT 150821C00037500 C 08/21/15 37.5 0.05 2.55
SRPT 150821C00038000 C 08/21/15 38.0 0.00 2.40
SRPT 150821C00038500 C 08/21/15 38.5 0.00 2.45
SRPT 150821C00039000 C 08/21/15 39.0 0.00 2.35
SRPT 150821C00039500 C 08/21/15 39.5 0.00 2.30
SRPT 150821C00040000 C 08/21/15 40.0 0.00 1.05
SRPT 150821C00041000 C 08/21/15 41.0 0.00 4.20
SRPT 150821C00042000 C 08/21/15 42.0 0.00 3.20
SRPT 150821C00043000 C 08/21/15 43.0 0.00 2.50
SRPT 150821C00044000 C 08/21/15 44.0 0.00 3.00
SRPT 150821C00045000 C 08/21/15 45.0 0.00 2.20
SRPT 150821C00046000 C 08/21/15 46.0 0.00 2.35
SRPT 150821C00047000 C 08/21/15 47.0 0.00 2.05
SRPT 150821C00048000 C 08/21/15 48.0 0.00 1.80
SRPT 150821P00003000 P 08/21/15 3.0 0.00 0.15
SRPT 150821P00004000 P 08/21/15 4.0 0.00 0.15
SRPT 150821P00005000 P 08/21/15 5.0 0.00 0.15
SRPT 150821P00006000 P 08/21/15 6.0 0.00 0.15
SRPT 150821P00007000 P 08/21/15 7.0 0.00 0.15
SRPT 150821P00008000 P 08/21/15 8.0 0.00 0.15
SRPT 150821P00009000 P 08/21/15 9.0 0.00 0.15
SRPT 150821P00010000 P 08/21/15 10.0 0.00 0.15
SRPT 150821P00011000 P 08/21/15 11.0 0.00 0.15
SRPT 150821P00012000 P 08/21/15 12.0 0.00 0.25
SRPT 150821P00013000 P 08/21/15 13.0 0.00 0.40
SRPT 150821P00014000 P 08/21/15 14.0 0.00 0.55
SRPT 150821P00015000 P 08/21/15 15.0 0.00 0.80
SRPT 150821P00016000 P 08/21/15 16.0 0.00 1.00
SRPT 150821P00017000 P 08/21/15 17.0 0.00 1.40
SRPT 150821P00018000 P 08/21/15 18.0 0.05 0.80
SRPT 150821P00018500 P 08/21/15 18.5 0.00 1.95
SRPT 150821P00019000 P 08/21/15 19.0 0.00 2.15
SRPT 150821P00019500 P 08/21/15 19.5 0.00 2.30
SRPT 150821P00020000 P 08/21/15 20.0 0.05 2.50
SRPT 150821P00020500 P 08/21/15 20.5 0.00 2.70
SRPT 150821P00021000 P 08/21/15 21.0 0.00 2.90
SRPT 150821P00021500 P 08/21/15 21.5 0.00 3.10
SRPT 150821P00022000 P 08/21/15 22.0 0.00 3.30
SRPT 150821P00022500 P 08/21/15 22.5 0.00 3.50
SRPT 150821P00023000 P 08/21/15 23.0 0.00 3.80
SRPT 150821P00023500 P 08/21/15 23.5 0.00 4.00
SRPT 150821P00024000 P 08/21/15 24.0 0.10 4.30
SRPT 150821P00024500 P 08/21/15 24.5 0.00 4.50
SRPT 150821P00025000 P 08/21/15 25.0 0.10 3.40
SRPT 150821P00025500 P 08/21/15 25.5 0.00 4.50
SRPT 150821P00026000 P 08/21/15 26.0 0.00 2.45
SRPT 150821P00026500 P 08/21/15 26.5 0.05 2.50
SRPT 150821P00027000 P 08/21/15 27.0 0.05 2.55
SRPT 150821P00027500 P 08/21/15 27.5 0.05 2.65
SRPT 150821P00028000 P 08/21/15 28.0 0.05 2.80
SRPT 150821P00028500 P 08/21/15 28.5 0.05 2.95
SRPT 150821P00029000 P 08/21/15 29.0 0.25 3.20
SRPT 150821P00029500 P 08/21/15 29.5 0.05 3.50
SRPT 150821P00030000 P 08/21/15 30.0 1.20 2.05
SRPT 150821P00030500 P 08/21/15 30.5 0.05 4.00
SRPT 150821P00031000 P 08/21/15 31.0 1.00 4.20
SRPT 150821P00031500 P 08/21/15 31.5 0.10 2.85
SRPT 150821P00032000 P 08/21/15 32.0 0.55 4.60
SRPT 150821P00032500 P 08/21/15 32.5 1.30 4.10
SRPT 150821P00033000 P 08/21/15 33.0 0.95 5.00
SRPT 150821P00033500 P 08/21/15 33.5 1.30 5.40
SRPT 150821P00034000 P 08/21/15 34.0 1.50 5.60
SRPT 150821P00034500 P 08/21/15 34.5 2.35 6.00
SRPT 150821P00035000 P 08/21/15 35.0 2.20 5.60
SRPT 150821P00035500 P 08/21/15 35.5 2.60 6.00
SRPT 150821P00036000 P 08/21/15 36.0 2.90 7.00
SRPT 150821P00036500 P 08/21/15 36.5 3.30 7.40
SRPT 150821P00037000 P 08/21/15 37.0 3.80 7.80
SRPT 150821P00037500 P 08/21/15 37.5 4.10 8.20
SRPT 150821P00038000 P 08/21/15 38.0 4.60 8.70
SRPT 150821P00038500 P 08/21/15 38.5 5.00 9.00
SRPT 150821P00039000 P 08/21/15 39.0 5.50 9.50
SRPT 150821P00039500 P 08/21/15 39.5 5.90 10.00
SRPT 150821P00040000 P 08/21/15 40.0 6.40 10.50
SRPT 150821P00041000 P 08/21/15 41.0 7.30 11.40
SRPT 150821P00042000 P 08/21/15 42.0 8.30 12.40
SRPT 150821P00043000 P 08/21/15 43.0 9.10 13.40
SRPT 150821P00044000 P 08/21/15 44.0 10.10 14.40
SRPT 150821P00045000 P 08/21/15 45.0 11.20 15.30
SRPT 150821P00046000 P 08/21/15 46.0 12.20 16.20
SRPT 150821P00047000 P 08/21/15 47.0 13.20 17.20
SRPT 150821P00048000 P 08/21/15 48.0 14.10 18.20
SRPT 150828C00015000 C 08/28/15 15.0 15.00 18.60
SRPT 150828C00020000 C 08/28/15 20.0 10.10 13.70
SRPT 150828C00021000 C 08/28/15 21.0 9.20 12.80
SRPT 150828C00021500 C 08/28/15 21.5 8.70 12.30
SRPT 150828C00022000 C 08/28/15 22.0 8.50 11.90
SRPT 150828C00022500 C 08/28/15 22.5 7.80 11.40
SRPT 150828C00023000 C 08/28/15 23.0 7.40 11.00
SRPT 150828C00023500 C 08/28/15 23.5 7.00 10.50
SRPT 150828C00024000 C 08/28/15 24.0 6.50 10.10
SRPT 150828C00024500 C 08/28/15 24.5 6.10 9.60
SRPT 150828C00025000 C 08/28/15 25.0 5.70 9.20
SRPT 150828C00025500 C 08/28/15 25.5 5.30 8.80
SRPT 150828C00026000 C 08/28/15 26.0 4.80 8.40
SRPT 150828C00026500 C 08/28/15 26.5 4.50 8.00
SRPT 150828C00027000 C 08/28/15 27.0 4.10 7.60
SRPT 150828C00027500 C 08/28/15 27.5 3.80 7.20
SRPT 150828C00028000 C 08/28/15 28.0 3.40 6.90
SRPT 150828C00028500 C 08/28/15 28.5 3.20 6.50
SRPT 150828C00029000 C 08/28/15 29.0 2.75 6.50
SRPT 150828C00029500 C 08/28/15 29.5 2.40 6.20
SRPT 150828C00030000 C 08/28/15 30.0 2.10 6.00
SRPT 150828C00030500 C 08/28/15 30.5 1.70 5.60
SRPT 150828C00031000 C 08/28/15 31.0 1.50 5.40
SRPT 150828C00031500 C 08/28/15 31.5 1.20 5.20
SRPT 150828C00032000 C 08/28/15 32.0 1.00 4.90
SRPT 150828C00032500 C 08/28/15 32.5 0.70 4.80
SRPT 150828C00033000 C 08/28/15 33.0 0.60 4.80
SRPT 150828C00033500 C 08/28/15 33.5 0.30 4.80
SRPT 150828C00034000 C 08/28/15 34.0 0.10 4.80
SRPT 150828C00034500 C 08/28/15 34.5 0.05 4.80
SRPT 150828C00035000 C 08/28/15 35.0 0.05 4.80
SRPT 150828C00035500 C 08/28/15 35.5 0.05 4.80
SRPT 150828C00036000 C 08/28/15 36.0 0.05 4.80
SRPT 150828C00036500 C 08/28/15 36.5 0.05 4.80
SRPT 150828C00037000 C 08/28/15 37.0 0.05 4.80
SRPT 150828C00037500 C 08/28/15 37.5 0.05 4.80
SRPT 150828C00038000 C 08/28/15 38.0 0.05 4.80
SRPT 150828C00038500 C 08/28/15 38.5 0.05 4.80
SRPT 150828C00039000 C 08/28/15 39.0 0.05 4.80
SRPT 150828C00039500 C 08/28/15 39.5 0.00 4.80
SRPT 150828C00040000 C 08/28/15 40.0 0.00 2.25
SRPT 150828C00040500 C 08/28/15 40.5 0.00 4.80
SRPT 150828C00041000 C 08/28/15 41.0 0.00 4.50
SRPT 150828C00041500 C 08/28/15 41.5 0.00 3.30
SRPT 150828C00042000 C 08/28/15 42.0 0.00 4.50
SRPT 150828C00042500 C 08/28/15 42.5 0.00 4.40
SRPT 150828C00043000 C 08/28/15 43.0 0.00 4.20
SRPT 150828C00043500 C 08/28/15 43.5 0.00 3.90
SRPT 150828C00044000 C 08/28/15 44.0 0.00 3.80
SRPT 150828C00045000 C 08/28/15 45.0 0.00 2.15
SRPT 150828C00050000 C 08/28/15 50.0 0.00 2.00
SRPT 150828P00015000 P 08/28/15 15.0 0.00 1.40
SRPT 150828P00020000 P 08/28/15 20.0 0.40 3.20
SRPT 150828P00021000 P 08/28/15 21.0 0.00 3.60
SRPT 150828P00021500 P 08/28/15 21.5 0.00 3.80
SRPT 150828P00022000 P 08/28/15 22.0 0.00 4.00
SRPT 150828P00022500 P 08/28/15 22.5 0.00 4.20
SRPT 150828P00023000 P 08/28/15 23.0 0.00 4.50
SRPT 150828P00023500 P 08/28/15 23.5 0.00 4.70
SRPT 150828P00024000 P 08/28/15 24.0 0.00 4.80
SRPT 150828P00024500 P 08/28/15 24.5 0.00 4.50
SRPT 150828P00025000 P 08/28/15 25.0 0.05 4.50
SRPT 150828P00025500 P 08/28/15 25.5 0.05 4.50
SRPT 150828P00026000 P 08/28/15 26.0 0.05 4.50
SRPT 150828P00026500 P 08/28/15 26.5 0.05 4.50
SRPT 150828P00027000 P 08/28/15 27.0 0.05 4.80
SRPT 150828P00027500 P 08/28/15 27.5 0.05 4.80
SRPT 150828P00028000 P 08/28/15 28.0 0.05 4.80
SRPT 150828P00028500 P 08/28/15 28.5 0.05 4.80
SRPT 150828P00029000 P 08/28/15 29.0 0.05 4.80
SRPT 150828P00029500 P 08/28/15 29.5 0.05 4.80
SRPT 150828P00030000 P 08/28/15 30.0 0.10 4.80
SRPT 150828P00030500 P 08/28/15 30.5 0.20 4.80
SRPT 150828P00031000 P 08/28/15 31.0 0.40 4.80
SRPT 150828P00031500 P 08/28/15 31.5 0.90 4.90
SRPT 150828P00032000 P 08/28/15 32.0 0.90 5.00
SRPT 150828P00032500 P 08/28/15 32.5 1.40 5.40
SRPT 150828P00033000 P 08/28/15 33.0 1.40 5.60
SRPT 150828P00033500 P 08/28/15 33.5 2.00 5.80
SRPT 150828P00034000 P 08/28/15 34.0 2.30 6.20
SRPT 150828P00034500 P 08/28/15 34.5 2.30 6.40
SRPT 150828P00035000 P 08/28/15 35.0 3.00 6.80
SRPT 150828P00035500 P 08/28/15 35.5 3.30 7.20
SRPT 150828P00036000 P 08/28/15 36.0 3.30 7.50
SRPT 150828P00036500 P 08/28/15 36.5 4.00 7.50
SRPT 150828P00037000 P 08/28/15 37.0 4.40 7.90
SRPT 150828P00037500 P 08/28/15 37.5 4.80 8.30
SRPT 150828P00038000 P 08/28/15 38.0 5.20 8.70
SRPT 150828P00038500 P 08/28/15 38.5 5.60 9.20
SRPT 150828P00039000 P 08/28/15 39.0 6.00 9.60
SRPT 150828P00039500 P 08/28/15 39.5 6.40 10.00
SRPT 150828P00040000 P 08/28/15 40.0 6.80 10.50
SRPT 150828P00040500 P 08/28/15 40.5 7.30 10.90
SRPT 150828P00041000 P 08/28/15 41.0 7.70 11.40
SRPT 150828P00041500 P 08/28/15 41.5 8.20 11.80
SRPT 150828P00042000 P 08/28/15 42.0 8.70 12.30
SRPT 150828P00042500 P 08/28/15 42.5 9.10 12.80
SRPT 150828P00043000 P 08/28/15 43.0 9.60 13.20
SRPT 150828P00043500 P 08/28/15 43.5 10.10 13.70
SRPT 150828P00044000 P 08/28/15 44.0 10.60 14.20
SRPT 150828P00045000 P 08/28/15 45.0 11.50 15.10
SRPT 150828P00050000 P 08/28/15 50.0 16.40 20.00
SRPT 150904C00020000 C 09/04/15 20.0 10.20 13.40
SRPT 150904C00024000 C 09/04/15 24.0 6.60 10.30
SRPT 150904C00025000 C 09/04/15 25.0 5.70 9.50
SRPT 150904C00026000 C 09/04/15 26.0 5.10 8.70
SRPT 150904C00026500 C 09/04/15 26.5 4.70 8.30
SRPT 150904C00027000 C 09/04/15 27.0 4.10 7.90
SRPT 150904C00027500 C 09/04/15 27.5 4.00 7.60
SRPT 150904C00028000 C 09/04/15 28.0 3.50 7.20
SRPT 150904C00028500 C 09/04/15 28.5 3.10 7.00
SRPT 150904C00029000 C 09/04/15 29.0 3.00 6.80
SRPT 150904C00029500 C 09/04/15 29.5 2.50 6.40
SRPT 150904C00030000 C 09/04/15 30.0 2.10 6.20
SRPT 150904C00030500 C 09/04/15 30.5 2.00 6.00
SRPT 150904C00031000 C 09/04/15 31.0 1.65 5.60
SRPT 150904C00031500 C 09/04/15 31.5 1.30 5.40
SRPT 150904C00032000 C 09/04/15 32.0 1.00 5.20
SRPT 150904C00032500 C 09/04/15 32.5 0.80 5.00
SRPT 150904C00033000 C 09/04/15 33.0 0.70 4.90
SRPT 150904C00033500 C 09/04/15 33.5 0.50 4.80
SRPT 150904C00034000 C 09/04/15 34.0 0.20 4.80
SRPT 150904C00034500 C 09/04/15 34.5 0.05 4.80
SRPT 150904C00035000 C 09/04/15 35.0 0.05 4.80
SRPT 150904C00035500 C 09/04/15 35.5 0.05 4.80
SRPT 150904C00036000 C 09/04/15 36.0 0.05 4.80
SRPT 150904C00036500 C 09/04/15 36.5 0.05 4.80
SRPT 150904C00037000 C 09/04/15 37.0 0.05 4.80
SRPT 150904C00037500 C 09/04/15 37.5 0.05 4.80
SRPT 150904C00038000 C 09/04/15 38.0 0.05 4.80
SRPT 150904C00038500 C 09/04/15 38.5 0.05 4.80
SRPT 150904C00039000 C 09/04/15 39.0 0.05 4.80
SRPT 150904C00039500 C 09/04/15 39.5 0.05 4.80
SRPT 150904C00040000 C 09/04/15 40.0 0.05 4.60
SRPT 150904C00040500 C 09/04/15 40.5 0.00 4.50
SRPT 150904C00041000 C 09/04/15 41.0 0.00 4.50
SRPT 150904C00041500 C 09/04/15 41.5 0.00 4.50
SRPT 150904C00042000 C 09/04/15 42.0 0.00 4.50
SRPT 150904C00042500 C 09/04/15 42.5 0.00 4.50
SRPT 150904C00043000 C 09/04/15 43.0 0.00 4.50
SRPT 150904C00043500 C 09/04/15 43.5 0.00 4.70
SRPT 150904C00044000 C 09/04/15 44.0 0.00 4.50
SRPT 150904C00045000 C 09/04/15 45.0 0.00 4.10
SRPT 150904P00020000 P 09/04/15 20.0 0.00 3.70
SRPT 150904P00024000 P 09/04/15 24.0 0.05 4.50
SRPT 150904P00025000 P 09/04/15 25.0 0.05 4.50
SRPT 150904P00026000 P 09/04/15 26.0 0.05 4.50
SRPT 150904P00026500 P 09/04/15 26.5 0.05 4.80
SRPT 150904P00027000 P 09/04/15 27.0 0.05 4.80
SRPT 150904P00027500 P 09/04/15 27.5 0.05 4.80
SRPT 150904P00028000 P 09/04/15 28.0 0.05 4.80
SRPT 150904P00028500 P 09/04/15 28.5 0.05 4.80
SRPT 150904P00029000 P 09/04/15 29.0 0.05 4.80
SRPT 150904P00029500 P 09/04/15 29.5 0.10 4.80
SRPT 150904P00030000 P 09/04/15 30.0 0.10 4.80
SRPT 150904P00030500 P 09/04/15 30.5 0.40 4.90
SRPT 150904P00031000 P 09/04/15 31.0 0.50 4.90
SRPT 150904P00031500 P 09/04/15 31.5 0.90 5.00
SRPT 150904P00032000 P 09/04/15 32.0 1.10 5.40
SRPT 150904P00032500 P 09/04/15 32.5 1.30 5.60
SRPT 150904P00033000 P 09/04/15 33.0 1.70 5.80
SRPT 150904P00033500 P 09/04/15 33.5 2.00 6.20
SRPT 150904P00034000 P 09/04/15 34.0 2.30 6.40
SRPT 150904P00034500 P 09/04/15 34.5 2.55 6.80
SRPT 150904P00035000 P 09/04/15 35.0 2.90 7.00
SRPT 150904P00035500 P 09/04/15 35.5 3.30 7.40
SRPT 150904P00036000 P 09/04/15 36.0 3.70 7.80
SRPT 150904P00036500 P 09/04/15 36.5 4.10 8.20
SRPT 150904P00037000 P 09/04/15 37.0 4.60 8.40
SRPT 150904P00037500 P 09/04/15 37.5 4.90 8.70
SRPT 150904P00038000 P 09/04/15 38.0 5.30 9.10
SRPT 150904P00038500 P 09/04/15 38.5 5.70 9.50
SRPT 150904P00039000 P 09/04/15 39.0 6.10 9.90
SRPT 150904P00039500 P 09/04/15 39.5 6.50 10.30
SRPT 150904P00040000 P 09/04/15 40.0 6.90 10.70
SRPT 150904P00040500 P 09/04/15 40.5 7.50 11.10
SRPT 150904P00041000 P 09/04/15 41.0 7.90 11.60
SRPT 150904P00041500 P 09/04/15 41.5 8.30 12.00
SRPT 150904P00042000 P 09/04/15 42.0 8.70 12.50
SRPT 150904P00042500 P 09/04/15 42.5 9.30 12.90
SRPT 150904P00043000 P 09/04/15 43.0 9.70 13.40
SRPT 150904P00043500 P 09/04/15 43.5 10.10 13.90
SRPT 150904P00044000 P 09/04/15 44.0 10.70 14.30
SRPT 150904P00045000 P 09/04/15 45.0 11.60 15.30
SRPT 150918C00016000 C 09/18/15 16.0 14.00 17.40
SRPT 150918C00017000 C 09/18/15 17.0 13.10 17.00
SRPT 150918C00018000 C 09/18/15 18.0 12.10 16.20
SRPT 150918C00019000 C 09/18/15 19.0 11.20 15.20
SRPT 150918C00020000 C 09/18/15 20.0 10.30 14.20
SRPT 150918C00021000 C 09/18/15 21.0 9.30 13.40
SRPT 150918C00022000 C 09/18/15 22.0 8.50 12.60
SRPT 150918C00023000 C 09/18/15 23.0 7.60 11.80
SRPT 150918C00024000 C 09/18/15 24.0 7.00 11.00
SRPT 150918C00025000 C 09/18/15 25.0 6.00 10.20
SRPT 150918C00026000 C 09/18/15 26.0 5.30 9.40
SRPT 150918C00027000 C 09/18/15 27.0 4.50 8.70
SRPT 150918C00028000 C 09/18/15 28.0 4.00 8.00
SRPT 150918C00029000 C 09/18/15 29.0 3.20 7.40
SRPT 150918C00030000 C 09/18/15 30.0 2.75 6.70
SRPT 150918C00031000 C 09/18/15 31.0 2.85 6.20
SRPT 150918C00032000 C 09/18/15 32.0 1.90 4.10
SRPT 150918C00033000 C 09/18/15 33.0 1.45 4.90
SRPT 150918C00034000 C 09/18/15 34.0 0.60 4.10
SRPT 150918C00035000 C 09/18/15 35.0 0.80 4.40
SRPT 150918C00036000 C 09/18/15 36.0 0.05 2.10
SRPT 150918C00037000 C 09/18/15 37.0 0.30 4.30
SRPT 150918C00038000 C 09/18/15 38.0 0.05 3.40
SRPT 150918C00039000 C 09/18/15 39.0 0.05 3.80
SRPT 150918C00040000 C 09/18/15 40.0 0.05 2.75
SRPT 150918C00041000 C 09/18/15 41.0 0.05 3.10
SRPT 150918C00042000 C 09/18/15 42.0 0.05 2.85
SRPT 150918C00043000 C 09/18/15 43.0 0.00 2.75
SRPT 150918C00044000 C 09/18/15 44.0 0.00 2.60
SRPT 150918C00045000 C 09/18/15 45.0 0.15 2.45
SRPT 150918C00046000 C 09/18/15 46.0 0.00 2.40
SRPT 150918C00047000 C 09/18/15 47.0 0.00 2.35
SRPT 150918C00048000 C 09/18/15 48.0 0.00 4.10
SRPT 150918C00049000 C 09/18/15 49.0 0.00 3.80
SRPT 150918P00016000 P 09/18/15 16.0 0.00 2.75
SRPT 150918P00017000 P 09/18/15 17.0 0.00 3.10
SRPT 150918P00018000 P 09/18/15 18.0 0.00 3.50
SRPT 150918P00019000 P 09/18/15 19.0 0.00 4.00
SRPT 150918P00020000 P 09/18/15 20.0 0.00 4.40
SRPT 150918P00021000 P 09/18/15 21.0 0.00 4.50
SRPT 150918P00022000 P 09/18/15 22.0 0.00 4.50
SRPT 150918P00023000 P 09/18/15 23.0 0.05 2.70
SRPT 150918P00024000 P 09/18/15 24.0 0.05 2.85
SRPT 150918P00025000 P 09/18/15 25.0 0.05 3.10
SRPT 150918P00026000 P 09/18/15 26.0 0.05 3.40
SRPT 150918P00027000 P 09/18/15 27.0 0.40 3.60
SRPT 150918P00028000 P 09/18/15 28.0 0.35 3.90
SRPT 150918P00029000 P 09/18/15 29.0 0.30 4.70
SRPT 150918P00030000 P 09/18/15 30.0 1.05 4.50
SRPT 150918P00031000 P 09/18/15 31.0 1.10 5.40
SRPT 150918P00032000 P 09/18/15 32.0 2.05 5.50
SRPT 150918P00033000 P 09/18/15 33.0 2.55 6.00
SRPT 150918P00034000 P 09/18/15 34.0 2.70 7.00
SRPT 150918P00035000 P 09/18/15 35.0 3.70 7.20
SRPT 150918P00036000 P 09/18/15 36.0 4.40 7.90
SRPT 150918P00037000 P 09/18/15 37.0 5.10 8.70
SRPT 150918P00038000 P 09/18/15 38.0 5.70 9.40
SRPT 150918P00039000 P 09/18/15 39.0 6.50 10.60
SRPT 150918P00040000 P 09/18/15 40.0 7.30 11.40
SRPT 150918P00041000 P 09/18/15 41.0 8.30 12.20
SRPT 150918P00042000 P 09/18/15 42.0 9.10 13.00
SRPT 150918P00043000 P 09/18/15 43.0 10.10 14.00
SRPT 150918P00044000 P 09/18/15 44.0 10.90 14.80
SRPT 150918P00045000 P 09/18/15 45.0 11.90 15.30
SRPT 150918P00046000 P 09/18/15 46.0 12.90 16.70
SRPT 150918P00047000 P 09/18/15 47.0 13.70 17.60
SRPT 150918P00048000 P 09/18/15 48.0 14.70 18.50
SRPT 150918P00049000 P 09/18/15 49.0 15.70 19.30
SRPT 151120C00003000 C 11/20/15 3.0 27.00 31.00
SRPT 151120C00004000 C 11/20/15 4.0 26.00 30.00
SRPT 151120C00005000 C 11/20/15 5.0 25.00 28.90
SRPT 151120C00006000 C 11/20/15 6.0 24.00 27.90
SRPT 151120C00007000 C 11/20/15 7.0 23.10 26.90
SRPT 151120C00008000 C 11/20/15 8.0 22.00 26.00
SRPT 151120C00009000 C 11/20/15 9.0 21.10 25.00
SRPT 151120C00010000 C 11/20/15 10.0 20.10 24.00
SRPT 151120C00011000 C 11/20/15 11.0 19.10 22.50
SRPT 151120C00012000 C 11/20/15 12.0 18.30 22.00
SRPT 151120C00013000 C 11/20/15 13.0 17.30 21.20
SRPT 151120C00014000 C 11/20/15 14.0 16.50 20.20
SRPT 151120C00015000 C 11/20/15 15.0 15.50 19.20
SRPT 151120C00016000 C 11/20/15 16.0 14.70 18.40
SRPT 151120C00017000 C 11/20/15 17.0 13.90 17.60
SRPT 151120C00018000 C 11/20/15 18.0 14.10 15.60
SRPT 151120C00019000 C 11/20/15 19.0 12.30 16.00
SRPT 151120C00020000 C 11/20/15 20.0 12.30 14.70
SRPT 151120C00021000 C 11/20/15 21.0 11.50 14.40
SRPT 151120C00022000 C 11/20/15 22.0 10.60 13.70
SRPT 151120C00023000 C 11/20/15 23.0 9.60 12.90
SRPT 151120C00024000 C 11/20/15 24.0 8.30 12.20
SRPT 151120C00025000 C 11/20/15 25.0 8.90 11.40
SRPT 151120C00026000 C 11/20/15 26.0 6.90 10.90
SRPT 151120C00027000 C 11/20/15 27.0 7.70 10.20
SRPT 151120C00028000 C 11/20/15 28.0 5.60 8.90
SRPT 151120C00029000 C 11/20/15 29.0 6.70 9.00
SRPT 151120C00030000 C 11/20/15 30.0 5.10 8.40
SRPT 151120C00031000 C 11/20/15 31.0 4.00 8.00
SRPT 151120C00032000 C 11/20/15 32.0 4.00 7.50
SRPT 151120C00033000 C 11/20/15 33.0 3.20 7.00
SRPT 151120C00034000 C 11/20/15 34.0 3.10 6.60
SRPT 151120C00035000 C 11/20/15 35.0 4.00 4.90
SRPT 151120C00036000 C 11/20/15 36.0 2.35 5.90
SRPT 151120C00037000 C 11/20/15 37.0 1.50 5.60
SRPT 151120C00038000 C 11/20/15 38.0 1.30 5.20
SRPT 151120C00039000 C 11/20/15 39.0 0.90 5.00
SRPT 151120C00040000 C 11/20/15 40.0 1.20 3.60
SRPT 151120C00041000 C 11/20/15 41.0 0.45 4.90
SRPT 151120C00042000 C 11/20/15 42.0 1.80 4.80
SRPT 151120C00043000 C 11/20/15 43.0 0.05 4.60
SRPT 151120C00044000 C 11/20/15 44.0 0.05 4.50
SRPT 151120C00045000 C 11/20/15 45.0 0.40 3.70
SRPT 151120C00046000 C 11/20/15 46.0 0.05 4.80
SRPT 151120C00047000 C 11/20/15 47.0 0.05 4.80
SRPT 151120C00048000 C 11/20/15 48.0 0.05 4.50
SRPT 151120C00049000 C 11/20/15 49.0 0.05 4.50
SRPT 151120C00050000 C 11/20/15 50.0 0.05 4.40
SRPT 151120P00003000 P 11/20/15 3.0 0.00 0.15
SRPT 151120P00004000 P 11/20/15 4.0 0.00 0.30
SRPT 151120P00005000 P 11/20/15 5.0 0.00 0.55
SRPT 151120P00006000 P 11/20/15 6.0 0.00 0.90
SRPT 151120P00007000 P 11/20/15 7.0 0.10 1.25
SRPT 151120P00008000 P 11/20/15 8.0 0.00 1.65
SRPT 151120P00009000 P 11/20/15 9.0 0.00 2.05
SRPT 151120P00010000 P 11/20/15 10.0 0.20 2.50
SRPT 151120P00011000 P 11/20/15 11.0 0.00 2.95
SRPT 151120P00012000 P 11/20/15 12.0 0.15 3.30
SRPT 151120P00013000 P 11/20/15 13.0 0.05 3.80
SRPT 151120P00014000 P 11/20/15 14.0 0.10 4.30
SRPT 151120P00015000 P 11/20/15 15.0 0.00 4.50
SRPT 151120P00016000 P 11/20/15 16.0 0.10 1.90
SRPT 151120P00017000 P 11/20/15 17.0 0.05 4.50
SRPT 151120P00018000 P 11/20/15 18.0 0.40 4.50
SRPT 151120P00019000 P 11/20/15 19.0 0.05 2.80
SRPT 151120P00020000 P 11/20/15 20.0 1.00 3.80
SRPT 151120P00021000 P 11/20/15 21.0 0.05 4.00
SRPT 151120P00022000 P 11/20/15 22.0 0.45 3.90
SRPT 151120P00023000 P 11/20/15 23.0 0.10 4.50
SRPT 151120P00024000 P 11/20/15 24.0 0.30 4.50
SRPT 151120P00025000 P 11/20/15 25.0 2.35 4.50
SRPT 151120P00026000 P 11/20/15 26.0 1.00 5.20
SRPT 151120P00027000 P 11/20/15 27.0 3.20 5.60
SRPT 151120P00028000 P 11/20/15 28.0 1.80 6.00
SRPT 151120P00029000 P 11/20/15 29.0 2.10 6.30
SRPT 151120P00030000 P 11/20/15 30.0 4.60 5.00
SRPT 151120P00031000 P 11/20/15 31.0 3.10 7.30
SRPT 151120P00032000 P 11/20/15 32.0 4.10 7.60
SRPT 151120P00033000 P 11/20/15 33.0 4.70 8.20
SRPT 151120P00034000 P 11/20/15 34.0 5.30 9.00
SRPT 151120P00035000 P 11/20/15 35.0 7.50 8.40
SRPT 151120P00036000 P 11/20/15 36.0 6.60 10.20
SRPT 151120P00037000 P 11/20/15 37.0 7.20 10.80
SRPT 151120P00038000 P 11/20/15 38.0 7.80 11.50
SRPT 151120P00039000 P 11/20/15 39.0 8.20 11.60
SRPT 151120P00040000 P 11/20/15 40.0 8.90 13.00
SRPT 151120P00041000 P 11/20/15 41.0 9.60 13.80
SRPT 151120P00042000 P 11/20/15 42.0 10.50 14.60
SRPT 151120P00043000 P 11/20/15 43.0 11.30 15.40
SRPT 151120P00044000 P 11/20/15 44.0 12.10 16.20
SRPT 151120P00045000 P 11/20/15 45.0 12.90 17.00
SRPT 151120P00046000 P 11/20/15 46.0 13.90 17.80
SRPT 151120P00047000 P 11/20/15 47.0 14.70 18.70
SRPT 151120P00048000 P 11/20/15 48.0 15.70 19.60
SRPT 151120P00049000 P 11/20/15 49.0 16.70 20.40
SRPT 151120P00050000 P 11/20/15 50.0 17.50 21.30
SRPT 160115C00002000 C 01/15/16 2.0 28.00 32.00
SRPT 160115C00003000 C 01/15/16 3.0 27.00 30.80
SRPT 160115C00004000 C 01/15/16 4.0 26.00 30.00
SRPT 160115C00005000 C 01/15/16 5.0 25.10 29.00
SRPT 160115C00006000 C 01/15/16 6.0 24.10 28.00
SRPT 160115C00007000 C 01/15/16 7.0 23.30 27.00
SRPT 160115C00008000 C 01/15/16 8.0 22.50 26.20
SRPT 160115C00009000 C 01/15/16 9.0 21.50 24.90
SRPT 160115C00010000 C 01/15/16 10.0 20.70 24.10
SRPT 160115C00011000 C 01/15/16 11.0 19.50 23.60
SRPT 160115C00012000 C 01/15/16 12.0 18.90 22.80
SRPT 160115C00013000 C 01/15/16 13.0 18.30 22.10
SRPT 160115C00014000 C 01/15/16 14.0 17.40 21.70
SRPT 160115C00015000 C 01/15/16 15.0 16.90 20.10
SRPT 160115C00016000 C 01/15/16 16.0 16.40 19.80
SRPT 160115C00017000 C 01/15/16 17.0 16.60 19.20
SRPT 160115C00018000 C 01/15/16 18.0 14.70 18.60
SRPT 160115C00019000 C 01/15/16 19.0 14.00 17.80
SRPT 160115C00020000 C 01/15/16 20.0 14.40 17.30
SRPT 160115C00021000 C 01/15/16 21.0 13.00 16.70
SRPT 160115C00022000 C 01/15/16 22.0 12.30 16.10
SRPT 160115C00023000 C 01/15/16 23.0 11.70 15.60
SRPT 160115C00024000 C 01/15/16 24.0 12.20 14.30
SRPT 160115C00025000 C 01/15/16 25.0 11.30 13.70
SRPT 160115C00026000 C 01/15/16 26.0 10.10 14.00
SRPT 160115C00027000 C 01/15/16 27.0 10.70 12.60
SRPT 160115C00028000 C 01/15/16 28.0 9.10 13.00
SRPT 160115C00029000 C 01/15/16 29.0 8.60 11.90
SRPT 160115C00030000 C 01/15/16 30.0 9.10 11.00
SRPT 160115C00031000 C 01/15/16 31.0 7.80 11.60
SRPT 160115C00032000 C 01/15/16 32.0 7.70 11.10
SRPT 160115C00033000 C 01/15/16 33.0 7.30 10.80
SRPT 160115C00034000 C 01/15/16 34.0 6.60 9.60
SRPT 160115C00035000 C 01/15/16 35.0 6.60 8.90
SRPT 160115C00036000 C 01/15/16 36.0 6.30 9.60
SRPT 160115C00037000 C 01/15/16 37.0 5.90 9.30
SRPT 160115C00038000 C 01/15/16 38.0 5.20 9.00
SRPT 160115C00039000 C 01/15/16 39.0 4.90 8.80
SRPT 160115C00040000 C 01/15/16 40.0 6.50 7.20
SRPT 160115C00041000 C 01/15/16 41.0 4.30 8.20
SRPT 160115C00042000 C 01/15/16 42.0 4.30 7.80
SRPT 160115C00043000 C 01/15/16 43.0 4.10 7.60
SRPT 160115C00044000 C 01/15/16 44.0 3.50 7.40
SRPT 160115C00045000 C 01/15/16 45.0 3.60 7.10
SRPT 160115C00046000 C 01/15/16 46.0 3.00 7.00
SRPT 160115C00047000 C 01/15/16 47.0 2.80 6.80
SRPT 160115C00048000 C 01/15/16 48.0 2.60 6.60
SRPT 160115C00049000 C 01/15/16 49.0 2.45 6.40
SRPT 160115C00050000 C 01/15/16 50.0 2.60 5.00
SRPT 160115C00055000 C 01/15/16 55.0 2.50 5.40
SRPT 160115C00060000 C 01/15/16 60.0 0.90 3.20
SRPT 160115C00065000 C 01/15/16 65.0 0.55 4.80
SRPT 160115C00070000 C 01/15/16 70.0 0.05 2.50
SRPT 160115P00002000 P 01/15/16 2.0 0.00 0.40
SRPT 160115P00003000 P 01/15/16 3.0 0.00 0.95
SRPT 160115P00004000 P 01/15/16 4.0 0.00 1.65
SRPT 160115P00005000 P 01/15/16 5.0 0.00 2.35
SRPT 160115P00006000 P 01/15/16 6.0 0.00 2.95
SRPT 160115P00007000 P 01/15/16 7.0 0.00 3.60
SRPT 160115P00008000 P 01/15/16 8.0 0.00 4.20
SRPT 160115P00009000 P 01/15/16 9.0 0.00 4.50
SRPT 160115P00010000 P 01/15/16 10.0 0.20 3.10
SRPT 160115P00011000 P 01/15/16 11.0 0.30 2.00
SRPT 160115P00012000 P 01/15/16 12.0 0.10 4.80
SRPT 160115P00013000 P 01/15/16 13.0 0.10 4.80
SRPT 160115P00014000 P 01/15/16 14.0 1.55 1.95
SRPT 160115P00015000 P 01/15/16 15.0 1.85 2.20
SRPT 160115P00016000 P 01/15/16 16.0 0.70 4.80
SRPT 160115P00017000 P 01/15/16 17.0 0.50 4.50
SRPT 160115P00018000 P 01/15/16 18.0 1.00 5.00
SRPT 160115P00019000 P 01/15/16 19.0 1.10 4.50
SRPT 160115P00020000 P 01/15/16 20.0 3.50 4.00
SRPT 160115P00021000 P 01/15/16 21.0 1.90 5.90
SRPT 160115P00022000 P 01/15/16 22.0 3.00 6.60
SRPT 160115P00023000 P 01/15/16 23.0 2.70 7.00
SRPT 160115P00024000 P 01/15/16 24.0 3.10 7.50
SRPT 160115P00025000 P 01/15/16 25.0 5.50 6.20
SRPT 160115P00026000 P 01/15/16 26.0 4.10 8.40
SRPT 160115P00027000 P 01/15/16 27.0 4.70 8.80
SRPT 160115P00028000 P 01/15/16 28.0 6.90 9.10
SRPT 160115P00029000 P 01/15/16 29.0 5.70 9.80
SRPT 160115P00030000 P 01/15/16 30.0 6.40 8.60
SRPT 160115P00031000 P 01/15/16 31.0 7.50 11.00
SRPT 160115P00032000 P 01/15/16 32.0 7.60 11.50
SRPT 160115P00033000 P 01/15/16 33.0 8.20 12.20
SRPT 160115P00034000 P 01/15/16 34.0 9.00 12.80
SRPT 160115P00035000 P 01/15/16 35.0 9.50 13.00
SRPT 160115P00036000 P 01/15/16 36.0 11.20 14.00
SRPT 160115P00037000 P 01/15/16 37.0 11.80 14.60
SRPT 160115P00038000 P 01/15/16 38.0 11.50 15.20
SRPT 160115P00039000 P 01/15/16 39.0 13.10 16.00
SRPT 160115P00040000 P 01/15/16 40.0 13.80 16.60
SRPT 160115P00041000 P 01/15/16 41.0 13.70 17.40
SRPT 160115P00042000 P 01/15/16 42.0 14.50 18.00
SRPT 160115P00043000 P 01/15/16 43.0 15.00 18.80
SRPT 160115P00044000 P 01/15/16 44.0 16.00 19.60
SRPT 160115P00045000 P 01/15/16 45.0 16.70 20.40
SRPT 160115P00046000 P 01/15/16 46.0 17.30 21.20
SRPT 160115P00047000 P 01/15/16 47.0 18.10 22.00
SRPT 160115P00048000 P 01/15/16 48.0 19.10 22.80
SRPT 160115P00049000 P 01/15/16 49.0 20.50 23.60
SRPT 160115P00050000 P 01/15/16 50.0 20.70 24.40
SRPT 160115P00055000 P 01/15/16 55.0 25.30 28.60
SRPT 160115P00060000 P 01/15/16 60.0 29.60 32.90
SRPT 160115P00065000 P 01/15/16 65.0 34.00 37.50
SRPT 160115P00070000 P 01/15/16 70.0 38.30 42.00
SRPT 160219C00015000 C 02/19/16 15.0 17.10 20.40
SRPT 160219C00016000 C 02/19/16 16.0 16.40 19.80
SRPT 160219C00017000 C 02/19/16 17.0 15.70 19.00
SRPT 160219C00018000 C 02/19/16 18.0 15.10 18.40
SRPT 160219C00019000 C 02/19/16 19.0 14.40 17.80
SRPT 160219C00020000 C 02/19/16 20.0 13.80 17.20
SRPT 160219C00021000 C 02/19/16 21.0 13.10 16.60
SRPT 160219C00022000 C 02/19/16 22.0 12.60 16.00
SRPT 160219C00023000 C 02/19/16 23.0 12.10 15.40
SRPT 160219C00024000 C 02/19/16 24.0 11.50 14.80
SRPT 160219C00025000 C 02/19/16 25.0 11.40 14.40
SRPT 160219C00026000 C 02/19/16 26.0 10.90 13.80
SRPT 160219C00027000 C 02/19/16 27.0 10.10 13.40
SRPT 160219C00028000 C 02/19/16 28.0 10.00 12.80
SRPT 160219C00029000 C 02/19/16 29.0 9.80 12.40
SRPT 160219C00030000 C 02/19/16 30.0 9.40 12.00
SRPT 160219C00031000 C 02/19/16 31.0 9.00 11.60
SRPT 160219C00032000 C 02/19/16 32.0 8.00 11.20
SRPT 160219C00033000 C 02/19/16 33.0 7.70 10.80
SRPT 160219C00034000 C 02/19/16 34.0 7.30 10.40
SRPT 160219C00035000 C 02/19/16 35.0 6.80 10.00
SRPT 160219C00036000 C 02/19/16 36.0 6.50 9.80
SRPT 160219C00037000 C 02/19/16 37.0 6.20 9.40
SRPT 160219C00038000 C 02/19/16 38.0 5.80 9.00
SRPT 160219C00039000 C 02/19/16 39.0 5.30 8.80
SRPT 160219C00040000 C 02/19/16 40.0 6.50 7.60
SRPT 160219C00041000 C 02/19/16 41.0 4.70 8.20
SRPT 160219C00042000 C 02/19/16 42.0 4.50 8.00
SRPT 160219C00043000 C 02/19/16 43.0 4.30 7.60
SRPT 160219C00044000 C 02/19/16 44.0 4.00 7.40
SRPT 160219C00045000 C 02/19/16 45.0 3.60 7.20
SRPT 160219C00046000 C 02/19/16 46.0 4.30 7.00
SRPT 160219C00047000 C 02/19/16 47.0 3.20 6.80
SRPT 160219C00048000 C 02/19/16 48.0 2.95 6.60
SRPT 160219C00049000 C 02/19/16 49.0 2.70 6.40
SRPT 160219C00050000 C 02/19/16 50.0 2.80 6.20
SRPT 160219P00015000 P 02/19/16 15.0 0.65 4.80
SRPT 160219P00016000 P 02/19/16 16.0 1.05 4.90
SRPT 160219P00017000 P 02/19/16 17.0 1.95 4.20
SRPT 160219P00018000 P 02/19/16 18.0 2.30 5.00
SRPT 160219P00019000 P 02/19/16 19.0 2.65 5.10
SRPT 160219P00020000 P 02/19/16 20.0 3.00 5.60
SRPT 160219P00021000 P 02/19/16 21.0 3.50 5.50
SRPT 160219P00022000 P 02/19/16 22.0 2.70 6.40
SRPT 160219P00023000 P 02/19/16 23.0 4.20 6.80
SRPT 160219P00024000 P 02/19/16 24.0 4.70 7.40
SRPT 160219P00025000 P 02/19/16 25.0 5.30 7.80
SRPT 160219P00026000 P 02/19/16 26.0 5.80 8.20
SRPT 160219P00027000 P 02/19/16 27.0 6.20 8.80
SRPT 160219P00028000 P 02/19/16 28.0 6.10 9.20
SRPT 160219P00029000 P 02/19/16 29.0 7.00 9.80
SRPT 160219P00030000 P 02/19/16 30.0 7.60 10.40
SRPT 160219P00031000 P 02/19/16 31.0 8.20 11.00
SRPT 160219P00032000 P 02/19/16 32.0 8.80 11.60
SRPT 160219P00033000 P 02/19/16 33.0 9.40 12.20
SRPT 160219P00034000 P 02/19/16 34.0 9.20 12.80
SRPT 160219P00035000 P 02/19/16 35.0 10.60 13.40
SRPT 160219P00036000 P 02/19/16 36.0 10.70 14.00
SRPT 160219P00037000 P 02/19/16 37.0 11.20 14.60
SRPT 160219P00038000 P 02/19/16 38.0 12.10 15.40
SRPT 160219P00039000 P 02/19/16 39.0 12.70 16.00
SRPT 160219P00040000 P 02/19/16 40.0 13.40 16.80
SRPT 160219P00041000 P 02/19/16 41.0 14.10 17.40
SRPT 160219P00042000 P 02/19/16 42.0 14.70 18.20
SRPT 160219P00043000 P 02/19/16 43.0 15.40 18.80
SRPT 160219P00044000 P 02/19/16 44.0 16.20 19.60
SRPT 160219P00045000 P 02/19/16 45.0 17.10 20.40
SRPT 160219P00046000 P 02/19/16 46.0 17.70 21.20
SRPT 160219P00047000 P 02/19/16 47.0 18.60 22.00
SRPT 160219P00048000 P 02/19/16 48.0 19.30 22.60
SRPT 160219P00049000 P 02/19/16 49.0 20.10 23.40
SRPT 160219P00050000 P 02/19/16 50.0 20.90 24.20
SRPT 170120C00003000 C 01/20/17 3.0 26.60 31.00
SRPT 170120C00005000 C 01/20/17 5.0 25.00 29.20
SRPT 170120C00008000 C 01/20/17 8.0 22.50 26.40
SRPT 170120C00010000 C 01/20/17 10.0 21.00 24.80
SRPT 170120C00013000 C 01/20/17 13.0 19.00 22.80
SRPT 170120C00015000 C 01/20/17 15.0 17.70 22.40
SRPT 170120C00017000 C 01/20/17 17.0 16.70 20.60
SRPT 170120C00020000 C 01/20/17 20.0 15.30 19.20
SRPT 170120C00022000 C 01/20/17 22.0 14.50 18.40
SRPT 170120C00025000 C 01/20/17 25.0 13.00 17.50
SRPT 170120C00027000 C 01/20/17 27.0 12.10 16.80
SRPT 170120C00030000 C 01/20/17 30.0 11.50 15.60
SRPT 170120C00035000 C 01/20/17 35.0 11.40 13.50
SRPT 170120C00040000 C 01/20/17 40.0 8.70 10.60
SRPT 170120C00045000 C 01/20/17 45.0 7.70 11.50
SRPT 170120C00050000 C 01/20/17 50.0 6.70 10.50
SRPT 170120P00003000 P 01/20/17 3.0 0.20 1.80
SRPT 170120P00005000 P 01/20/17 5.0 0.00 0.80
SRPT 170120P00008000 P 01/20/17 8.0 0.50 1.40
SRPT 170120P00010000 P 01/20/17 10.0 1.00 2.00
SRPT 170120P00013000 P 01/20/17 13.0 0.70 4.90
SRPT 170120P00015000 P 01/20/17 15.0 2.00 6.00
SRPT 170120P00017000 P 01/20/17 17.0 2.50 4.50
SRPT 170120P00020000 P 01/20/17 20.0 4.10 5.80
SRPT 170120P00022000 P 01/20/17 22.0 5.30 9.00
SRPT 170120P00025000 P 01/20/17 25.0 6.40 11.00
SRPT 170120P00027000 P 01/20/17 27.0 7.40 11.20
SRPT 170120P00030000 P 01/20/17 30.0 10.30 13.40
SRPT 170120P00035000 P 01/20/17 35.0 12.70 17.50
SRPT 170120P00040000 P 01/20/17 40.0 16.30 21.00
SRPT 170120P00045000 P 01/20/17 45.0 20.00 24.70
SRPT 170120P00050000 P 01/20/17 50.0 25.30 28.50

OPRA data is delayed 15 minutes.