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 May 23 2017 3:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRPT 170526C00020000 C 05/26/17 20.0 10.85 13.00
SRPT 170526C00021000 C 05/26/17 21.0 9.80 12.05
SRPT 170526C00022000 C 05/26/17 22.0 9.30 10.15
SRPT 170526C00023000 C 05/26/17 23.0 8.30 9.10
SRPT 170526C00023500 C 05/26/17 23.5 7.10 9.65
SRPT 170526C00024000 C 05/26/17 24.0 7.30 8.00
SRPT 170526C00024500 C 05/26/17 24.5 6.50 8.60
SRPT 170526C00025000 C 05/26/17 25.0 6.30 7.10
SRPT 170526C00025500 C 05/26/17 25.5 5.70 7.65
SRPT 170526C00026000 C 05/26/17 26.0 5.30 6.25
SRPT 170526C00026500 C 05/26/17 26.5 4.70 6.70
SRPT 170526C00027000 C 05/26/17 27.0 4.15 5.90
SRPT 170526C00027500 C 05/26/17 27.5 3.90 4.60
SRPT 170526C00028000 C 05/26/17 28.0 3.20 4.20
SRPT 170526C00028500 C 05/26/17 28.5 2.62 4.65
SRPT 170526C00029000 C 05/26/17 29.0 2.55 3.20
SRPT 170526C00029500 C 05/26/17 29.5 2.10 2.70
SRPT 170526C00030000 C 05/26/17 30.0 1.65 2.25
SRPT 170526C00030500 C 05/26/17 30.5 0.99 2.43
SRPT 170526C00031000 C 05/26/17 31.0 0.90 1.28
SRPT 170526C00031500 C 05/26/17 31.5 0.57 1.05
SRPT 170526C00032000 C 05/26/17 32.0 0.40 0.65
SRPT 170526C00032500 C 05/26/17 32.5 0.27 0.59
SRPT 170526C00033000 C 05/26/17 33.0 0.20 0.43
SRPT 170526C00033500 C 05/26/17 33.5 0.06 0.33
SRPT 170526C00034000 C 05/26/17 34.0 0.00 0.29
SRPT 170526C00034500 C 05/26/17 34.5 0.00 0.31
SRPT 170526C00035000 C 05/26/17 35.0 0.09 0.15
SRPT 170526C00035500 C 05/26/17 35.5 0.06 0.18
SRPT 170526C00036000 C 05/26/17 36.0 0.05 0.15
SRPT 170526C00036500 C 05/26/17 36.5 0.00 0.30
SRPT 170526C00037000 C 05/26/17 37.0 0.04 0.11
SRPT 170526C00037500 C 05/26/17 37.5 0.00 0.26
SRPT 170526C00038000 C 05/26/17 38.0 0.02 0.23
SRPT 170526C00038500 C 05/26/17 38.5 0.00 0.24
SRPT 170526C00039000 C 05/26/17 39.0 0.00 0.12
SRPT 170526C00039500 C 05/26/17 39.5 0.00 0.22
SRPT 170526C00040000 C 05/26/17 40.0 0.00 0.12
SRPT 170526C00041000 C 05/26/17 41.0 0.00 0.22
SRPT 170526C00042000 C 05/26/17 42.0 0.00 0.21
SRPT 170526C00043000 C 05/26/17 43.0 0.00 0.23
SRPT 170526C00044000 C 05/26/17 44.0 0.00 0.23
SRPT 170526C00045000 C 05/26/17 45.0 0.00 0.24
SRPT 170526C00046000 C 05/26/17 46.0 0.00 0.13
SRPT 170526C00047000 C 05/26/17 47.0 0.00 0.19
SRPT 170526C00048000 C 05/26/17 48.0 0.00 0.22
SRPT 170526C00049000 C 05/26/17 49.0 0.00 0.22
SRPT 170526C00050000 C 05/26/17 50.0 0.00 0.21
SRPT 170526C00051000 C 05/26/17 51.0 0.00 0.20
SRPT 170526C00052000 C 05/26/17 52.0 0.00 0.22
SRPT 170526C00055000 C 05/26/17 55.0 0.00 0.20
SRPT 170526P00020000 P 05/26/17 20.0 0.00 0.21
SRPT 170526P00021000 P 05/26/17 21.0 0.00 0.18
SRPT 170526P00022000 P 05/26/17 22.0 0.00 0.18
SRPT 170526P00023000 P 05/26/17 23.0 0.00 0.17
SRPT 170526P00023500 P 05/26/17 23.5 0.00 0.18
SRPT 170526P00024000 P 05/26/17 24.0 0.00 0.20
SRPT 170526P00024500 P 05/26/17 24.5 0.00 0.83
SRPT 170526P00025000 P 05/26/17 25.0 0.00 0.09
SRPT 170526P00025500 P 05/26/17 25.5 0.00 0.11
SRPT 170526P00026000 P 05/26/17 26.0 0.00 0.18
SRPT 170526P00026500 P 05/26/17 26.5 0.00 0.23
SRPT 170526P00027000 P 05/26/17 27.0 0.00 0.19
SRPT 170526P00027500 P 05/26/17 27.5 0.00 0.22
SRPT 170526P00028000 P 05/26/17 28.0 0.00 0.18
SRPT 170526P00028500 P 05/26/17 28.5 0.00 0.20
SRPT 170526P00029000 P 05/26/17 29.0 0.00 0.25
SRPT 170526P00029500 P 05/26/17 29.5 0.00 0.28
SRPT 170526P00030000 P 05/26/17 30.0 0.05 0.25
SRPT 170526P00030500 P 05/26/17 30.5 0.12 0.79
SRPT 170526P00031000 P 05/26/17 31.0 0.15 0.54
SRPT 170526P00031500 P 05/26/17 31.5 0.38 0.67
SRPT 170526P00032000 P 05/26/17 32.0 0.61 0.89
SRPT 170526P00032500 P 05/26/17 32.5 0.91 1.53
SRPT 170526P00033000 P 05/26/17 33.0 1.20 1.88
SRPT 170526P00033500 P 05/26/17 33.5 1.55 2.62
SRPT 170526P00034000 P 05/26/17 34.0 2.00 2.93
SRPT 170526P00034500 P 05/26/17 34.5 2.29 3.50
SRPT 170526P00035000 P 05/26/17 35.0 2.90 3.60
SRPT 170526P00035500 P 05/26/17 35.5 3.20 4.15
SRPT 170526P00036000 P 05/26/17 36.0 3.90 4.65
SRPT 170526P00036500 P 05/26/17 36.5 4.20 5.30
SRPT 170526P00037000 P 05/26/17 37.0 4.80 5.95
SRPT 170526P00037500 P 05/26/17 37.5 5.05 6.40
SRPT 170526P00038000 P 05/26/17 38.0 5.65 6.70
SRPT 170526P00038500 P 05/26/17 38.5 6.20 6.95
SRPT 170526P00039000 P 05/26/17 39.0 6.70 7.55
SRPT 170526P00039500 P 05/26/17 39.5 7.20 7.95
SRPT 170526P00040000 P 05/26/17 40.0 7.70 8.50
SRPT 170526P00041000 P 05/26/17 41.0 8.50 9.95
SRPT 170526P00042000 P 05/26/17 42.0 9.35 10.45
SRPT 170526P00043000 P 05/26/17 43.0 10.30 11.50
SRPT 170526P00044000 P 05/26/17 44.0 11.10 12.95
SRPT 170526P00045000 P 05/26/17 45.0 12.05 13.80
SRPT 170526P00046000 P 05/26/17 46.0 13.35 14.45
SRPT 170526P00047000 P 05/26/17 47.0 14.30 15.50
SRPT 170526P00048000 P 05/26/17 48.0 15.10 16.65
SRPT 170526P00049000 P 05/26/17 49.0 16.30 17.50
SRPT 170526P00050000 P 05/26/17 50.0 17.10 18.90
SRPT 170526P00051000 P 05/26/17 51.0 18.10 19.75
SRPT 170526P00052000 P 05/26/17 52.0 19.10 20.50
SRPT 170526P00055000 P 05/26/17 55.0 22.40 23.50
SRPT 170602C00020000 C 06/02/17 20.0 10.90 12.30
SRPT 170602C00022500 C 06/02/17 22.5 8.80 9.80
SRPT 170602C00023000 C 06/02/17 23.0 8.30 9.30
SRPT 170602C00023500 C 06/02/17 23.5 7.80 8.80
SRPT 170602C00024000 C 06/02/17 24.0 7.30 8.30
SRPT 170602C00024500 C 06/02/17 24.5 6.80 7.80
SRPT 170602C00025000 C 06/02/17 25.0 6.40 7.30
SRPT 170602C00025500 C 06/02/17 25.5 5.75 7.55
SRPT 170602C00026000 C 06/02/17 26.0 5.40 6.25
SRPT 170602C00026500 C 06/02/17 26.5 4.90 5.80
SRPT 170602C00027000 C 06/02/17 27.0 4.50 5.30
SRPT 170602C00027500 C 06/02/17 27.5 4.00 4.80
SRPT 170602C00028000 C 06/02/17 28.0 3.45 5.20
SRPT 170602C00028500 C 06/02/17 28.5 3.10 3.90
SRPT 170602C00029000 C 06/02/17 29.0 2.39 4.45
SRPT 170602C00029500 C 06/02/17 29.5 2.06 4.00
SRPT 170602C00030000 C 06/02/17 30.0 1.68 2.79
SRPT 170602C00030500 C 06/02/17 30.5 1.40 2.70
SRPT 170602C00031000 C 06/02/17 31.0 1.11 2.41
SRPT 170602C00031500 C 06/02/17 31.5 1.10 1.60
SRPT 170602C00032000 C 06/02/17 32.0 0.67 1.69
SRPT 170602C00032500 C 06/02/17 32.5 0.70 1.10
SRPT 170602C00033000 C 06/02/17 33.0 0.50 1.00
SRPT 170602C00033500 C 06/02/17 33.5 0.40 0.75
SRPT 170602C00034000 C 06/02/17 34.0 0.19 0.51
SRPT 170602C00034500 C 06/02/17 34.5 0.20 0.55
SRPT 170602C00035000 C 06/02/17 35.0 0.15 0.47
SRPT 170602C00035500 C 06/02/17 35.5 0.08 0.56
SRPT 170602C00036000 C 06/02/17 36.0 0.10 0.79
SRPT 170602C00036500 C 06/02/17 36.5 0.05 0.36
SRPT 170602C00037000 C 06/02/17 37.0 0.00 0.30
SRPT 170602C00037500 C 06/02/17 37.5 0.00 0.31
SRPT 170602C00038000 C 06/02/17 38.0 0.00 0.30
SRPT 170602C00038500 C 06/02/17 38.5 0.00 0.27
SRPT 170602C00039000 C 06/02/17 39.0 0.00 0.28
SRPT 170602C00039500 C 06/02/17 39.5 0.10 0.31
SRPT 170602C00040000 C 06/02/17 40.0 0.01 0.19
SRPT 170602C00040500 C 06/02/17 40.5 0.00 0.27
SRPT 170602C00041500 C 06/02/17 41.5 0.00 0.24
SRPT 170602C00042000 C 06/02/17 42.0 0.00 0.26
SRPT 170602C00045000 C 06/02/17 45.0 0.05 0.18
SRPT 170602C00050000 C 06/02/17 50.0 0.00 0.25
SRPT 170602C00055000 C 06/02/17 55.0 0.00 0.23
SRPT 170602P00020000 P 06/02/17 20.0 0.00 0.20
SRPT 170602P00022500 P 06/02/17 22.5 0.00 0.78
SRPT 170602P00023000 P 06/02/17 23.0 0.00 0.19
SRPT 170602P00023500 P 06/02/17 23.5 0.00 0.21
SRPT 170602P00024000 P 06/02/17 24.0 0.00 0.20
SRPT 170602P00024500 P 06/02/17 24.5 0.00 0.20
SRPT 170602P00025000 P 06/02/17 25.0 0.00 0.22
SRPT 170602P00025500 P 06/02/17 25.5 0.00 0.22
SRPT 170602P00026000 P 06/02/17 26.0 0.00 0.23
SRPT 170602P00026500 P 06/02/17 26.5 0.00 0.23
SRPT 170602P00027000 P 06/02/17 27.0 0.00 0.24
SRPT 170602P00027500 P 06/02/17 27.5 0.00 0.28
SRPT 170602P00028000 P 06/02/17 28.0 0.05 0.28
SRPT 170602P00028500 P 06/02/17 28.5 0.06 0.40
SRPT 170602P00029000 P 06/02/17 29.0 0.10 0.50
SRPT 170602P00029500 P 06/02/17 29.5 0.15 0.71
SRPT 170602P00030000 P 06/02/17 30.0 0.30 0.65
SRPT 170602P00030500 P 06/02/17 30.5 0.18 1.09
SRPT 170602P00031000 P 06/02/17 31.0 0.60 1.00
SRPT 170602P00031500 P 06/02/17 31.5 0.80 1.29
SRPT 170602P00032000 P 06/02/17 32.0 0.68 1.84
SRPT 170602P00032500 P 06/02/17 32.5 0.85 2.18
SRPT 170602P00033000 P 06/02/17 33.0 1.65 2.20
SRPT 170602P00033500 P 06/02/17 33.5 1.38 2.93
SRPT 170602P00034000 P 06/02/17 34.0 1.81 3.05
SRPT 170602P00034500 P 06/02/17 34.5 2.15 3.50
SRPT 170602P00035000 P 06/02/17 35.0 2.53 3.85
SRPT 170602P00035500 P 06/02/17 35.5 2.98 4.45
SRPT 170602P00036000 P 06/02/17 36.0 3.65 4.75
SRPT 170602P00036500 P 06/02/17 36.5 4.20 5.40
SRPT 170602P00037000 P 06/02/17 37.0 4.90 5.65
SRPT 170602P00037500 P 06/02/17 37.5 5.20 6.20
SRPT 170602P00038000 P 06/02/17 38.0 5.60 6.75
SRPT 170602P00038500 P 06/02/17 38.5 6.30 7.15
SRPT 170602P00039000 P 06/02/17 39.0 6.50 7.90
SRPT 170602P00039500 P 06/02/17 39.5 7.30 8.20
SRPT 170602P00040000 P 06/02/17 40.0 7.80 8.60
SRPT 170602P00040500 P 06/02/17 40.5 7.60 9.35
SRPT 170602P00041500 P 06/02/17 41.5 9.10 10.20
SRPT 170602P00042000 P 06/02/17 42.0 9.10 10.75
SRPT 170602P00045000 P 06/02/17 45.0 11.55 14.10
SRPT 170602P00050000 P 06/02/17 50.0 16.85 18.75
SRPT 170602P00055000 P 06/02/17 55.0 22.15 24.30
SRPT 170609C00022500 C 06/09/17 22.5 8.45 10.30
SRPT 170609C00023000 C 06/09/17 23.0 8.10 10.35
SRPT 170609C00023500 C 06/09/17 23.5 6.05 9.60
SRPT 170609C00024000 C 06/09/17 24.0 6.75 9.20
SRPT 170609C00024500 C 06/09/17 24.5 6.80 8.45
SRPT 170609C00025000 C 06/09/17 25.0 6.35 7.65
SRPT 170609C00025500 C 06/09/17 25.5 5.90 7.05
SRPT 170609C00026000 C 06/09/17 26.0 5.40 6.90
SRPT 170609C00026500 C 06/09/17 26.5 4.65 6.65
SRPT 170609C00027000 C 06/09/17 27.0 4.25 6.40
SRPT 170609C00027500 C 06/09/17 27.5 3.95 4.90
SRPT 170609C00028000 C 06/09/17 28.0 3.65 4.80
SRPT 170609C00028500 C 06/09/17 28.5 3.05 5.35
SRPT 170609C00029000 C 06/09/17 29.0 2.58 4.80
SRPT 170609C00029500 C 06/09/17 29.5 2.43 4.10
SRPT 170609C00030000 C 06/09/17 30.0 2.35 3.15
SRPT 170609C00030500 C 06/09/17 30.5 2.04 2.72
SRPT 170609C00031000 C 06/09/17 31.0 1.33 2.61
SRPT 170609C00031500 C 06/09/17 31.5 1.30 2.18
SRPT 170609C00032000 C 06/09/17 32.0 1.22 1.74
SRPT 170609C00032500 C 06/09/17 32.5 0.92 1.71
SRPT 170609C00033000 C 06/09/17 33.0 0.85 1.34
SRPT 170609C00033500 C 06/09/17 33.5 0.59 1.34
SRPT 170609C00034000 C 06/09/17 34.0 0.65 1.12
SRPT 170609C00034500 C 06/09/17 34.5 0.60 0.92
SRPT 170609C00035000 C 06/09/17 35.0 0.45 0.78
SRPT 170609C00035500 C 06/09/17 35.5 0.32 0.70
SRPT 170609C00036000 C 06/09/17 36.0 0.25 0.88
SRPT 170609C00036500 C 06/09/17 36.5 0.17 1.88
SRPT 170609C00037000 C 06/09/17 37.0 0.17 0.69
SRPT 170609C00037500 C 06/09/17 37.5 0.13 0.93
SRPT 170609C00038000 C 06/09/17 38.0 0.05 1.10
SRPT 170609C00038500 C 06/09/17 38.5 0.08 0.63
SRPT 170609C00039000 C 06/09/17 39.0 0.09 0.38
SRPT 170609C00039500 C 06/09/17 39.5 0.12 0.38
SRPT 170609C00040000 C 06/09/17 40.0 0.00 0.41
SRPT 170609C00040500 C 06/09/17 40.5 0.00 0.37
SRPT 170609C00041000 C 06/09/17 41.0 0.00 0.33
SRPT 170609C00042000 C 06/09/17 42.0 0.00 0.32
SRPT 170609C00043000 C 06/09/17 43.0 0.00 0.29
SRPT 170609C00044000 C 06/09/17 44.0 0.00 0.29
SRPT 170609C00045000 C 06/09/17 45.0 0.00 0.26
SRPT 170609C00050000 C 06/09/17 50.0 0.00 0.25
SRPT 170609C00055000 C 06/09/17 55.0 0.00 0.24
SRPT 170609P00022500 P 06/09/17 22.5 0.00 0.22
SRPT 170609P00023000 P 06/09/17 23.0 0.00 0.21
SRPT 170609P00023500 P 06/09/17 23.5 0.00 0.17
SRPT 170609P00024000 P 06/09/17 24.0 0.00 0.21
SRPT 170609P00024500 P 06/09/17 24.5 0.00 0.22
SRPT 170609P00025000 P 06/09/17 25.0 0.00 0.22
SRPT 170609P00025500 P 06/09/17 25.5 0.00 0.26
SRPT 170609P00026000 P 06/09/17 26.0 0.00 0.29
SRPT 170609P00026500 P 06/09/17 26.5 0.06 0.30
SRPT 170609P00027000 P 06/09/17 27.0 0.08 0.34
SRPT 170609P00027500 P 06/09/17 27.5 0.09 0.41
SRPT 170609P00028000 P 06/09/17 28.0 0.16 0.68
SRPT 170609P00028500 P 06/09/17 28.5 0.26 0.68
SRPT 170609P00029000 P 06/09/17 29.0 0.33 0.75
SRPT 170609P00029500 P 06/09/17 29.5 0.33 1.15
SRPT 170609P00030000 P 06/09/17 30.0 0.43 0.90
SRPT 170609P00030500 P 06/09/17 30.5 0.63 1.41
SRPT 170609P00031000 P 06/09/17 31.0 0.83 1.59
SRPT 170609P00031500 P 06/09/17 31.5 1.18 1.65
SRPT 170609P00032000 P 06/09/17 32.0 1.47 2.06
SRPT 170609P00032500 P 06/09/17 32.5 1.50 2.54
SRPT 170609P00033000 P 06/09/17 33.0 1.71 2.89
SRPT 170609P00033500 P 06/09/17 33.5 2.32 2.91
SRPT 170609P00034000 P 06/09/17 34.0 2.52 3.35
SRPT 170609P00034500 P 06/09/17 34.5 2.95 3.70
SRPT 170609P00035000 P 06/09/17 35.0 3.35 4.30
SRPT 170609P00035500 P 06/09/17 35.5 3.70 5.15
SRPT 170609P00036000 P 06/09/17 36.0 3.85 5.25
SRPT 170609P00036500 P 06/09/17 36.5 4.15 5.75
SRPT 170609P00037000 P 06/09/17 37.0 4.75 6.35
SRPT 170609P00037500 P 06/09/17 37.5 5.40 6.40
SRPT 170609P00038000 P 06/09/17 38.0 5.90 6.85
SRPT 170609P00038500 P 06/09/17 38.5 6.30 7.40
SRPT 170609P00039000 P 06/09/17 39.0 6.35 8.10
SRPT 170609P00039500 P 06/09/17 39.5 7.30 8.75
SRPT 170609P00040000 P 06/09/17 40.0 7.75 9.15
SRPT 170609P00040500 P 06/09/17 40.5 7.50 9.45
SRPT 170609P00041000 P 06/09/17 41.0 8.55 9.90
SRPT 170609P00042000 P 06/09/17 42.0 8.90 11.25
SRPT 170609P00043000 P 06/09/17 43.0 10.30 12.35
SRPT 170609P00044000 P 06/09/17 44.0 11.60 13.00
SRPT 170609P00045000 P 06/09/17 45.0 11.40 14.20
SRPT 170609P00050000 P 06/09/17 50.0 17.55 18.70
SRPT 170609P00055000 P 06/09/17 55.0 22.25 23.75
SRPT 170616C00019000 C 06/16/17 19.0 11.80 13.45
SRPT 170616C00020000 C 06/16/17 20.0 10.90 12.35
SRPT 170616C00021000 C 06/16/17 21.0 9.95 12.05
SRPT 170616C00022000 C 06/16/17 22.0 9.10 10.35
SRPT 170616C00023000 C 06/16/17 23.0 7.80 9.45
SRPT 170616C00024000 C 06/16/17 24.0 6.95 8.30
SRPT 170616C00025000 C 06/16/17 25.0 6.35 7.30
SRPT 170616C00026000 C 06/16/17 26.0 5.50 6.40
SRPT 170616C00027000 C 06/16/17 27.0 4.65 5.45
SRPT 170616C00027500 C 06/16/17 27.5 4.40 5.00
SRPT 170616C00028000 C 06/16/17 28.0 4.00 4.60
SRPT 170616C00028500 C 06/16/17 28.5 3.60 4.10
SRPT 170616C00029000 C 06/16/17 29.0 3.05 3.90
SRPT 170616C00029500 C 06/16/17 29.5 2.77 3.40
SRPT 170616C00030000 C 06/16/17 30.0 2.61 3.20
SRPT 170616C00030500 C 06/16/17 30.5 2.12 2.81
SRPT 170616C00031000 C 06/16/17 31.0 1.95 2.45
SRPT 170616C00031500 C 06/16/17 31.5 1.79 2.25
SRPT 170616C00032000 C 06/16/17 32.0 1.70 1.95
SRPT 170616C00032500 C 06/16/17 32.5 1.43 1.79
SRPT 170616C00033000 C 06/16/17 33.0 1.17 1.64
SRPT 170616C00033500 C 06/16/17 33.5 1.09 1.37
SRPT 170616C00034000 C 06/16/17 34.0 0.95 1.24
SRPT 170616C00034500 C 06/16/17 34.5 0.89 1.10
SRPT 170616C00035000 C 06/16/17 35.0 0.80 0.95
SRPT 170616C00035500 C 06/16/17 35.5 0.67 0.88
SRPT 170616C00036000 C 06/16/17 36.0 0.61 0.77
SRPT 170616C00036500 C 06/16/17 36.5 0.46 0.87
SRPT 170616C00037000 C 06/16/17 37.0 0.45 0.65
SRPT 170616C00037500 C 06/16/17 37.5 0.34 0.59
SRPT 170616C00038000 C 06/16/17 38.0 0.34 0.58
SRPT 170616C00038500 C 06/16/17 38.5 0.31 0.49
SRPT 170616C00039000 C 06/16/17 39.0 0.28 0.46
SRPT 170616C00039500 C 06/16/17 39.5 0.20 0.45
SRPT 170616C00040000 C 06/16/17 40.0 0.25 0.35
SRPT 170616C00041000 C 06/16/17 41.0 0.14 0.41
SRPT 170616C00042000 C 06/16/17 42.0 0.14 0.37
SRPT 170616C00043000 C 06/16/17 43.0 0.11 0.37
SRPT 170616C00044000 C 06/16/17 44.0 0.08 0.31
SRPT 170616C00045000 C 06/16/17 45.0 0.05 0.20
SRPT 170616C00046000 C 06/16/17 46.0 0.05 0.18
SRPT 170616C00047000 C 06/16/17 47.0 0.04 0.25
SRPT 170616C00048000 C 06/16/17 48.0 0.03 0.21
SRPT 170616C00049000 C 06/16/17 49.0 0.00 0.24
SRPT 170616C00050000 C 06/16/17 50.0 0.00 0.23
SRPT 170616C00051000 C 06/16/17 51.0 0.00 0.16
SRPT 170616C00055000 C 06/16/17 55.0 0.00 0.18
SRPT 170616P00019000 P 06/16/17 19.0 0.00 0.10
SRPT 170616P00020000 P 06/16/17 20.0 0.00 0.09
SRPT 170616P00021000 P 06/16/17 21.0 0.00 0.12
SRPT 170616P00022000 P 06/16/17 22.0 0.00 0.10
SRPT 170616P00023000 P 06/16/17 23.0 0.01 0.12
SRPT 170616P00024000 P 06/16/17 24.0 0.02 0.14
SRPT 170616P00025000 P 06/16/17 25.0 0.06 0.19
SRPT 170616P00026000 P 06/16/17 26.0 0.11 0.24
SRPT 170616P00027000 P 06/16/17 27.0 0.23 0.35
SRPT 170616P00027500 P 06/16/17 27.5 0.30 0.47
SRPT 170616P00028000 P 06/16/17 28.0 0.38 0.60
SRPT 170616P00028500 P 06/16/17 28.5 0.47 0.70
SRPT 170616P00029000 P 06/16/17 29.0 0.60 0.89
SRPT 170616P00029500 P 06/16/17 29.5 0.76 0.98
SRPT 170616P00030000 P 06/16/17 30.0 1.00 1.10
SRPT 170616P00030500 P 06/16/17 30.5 1.09 1.40
SRPT 170616P00031000 P 06/16/17 31.0 1.35 1.78
SRPT 170616P00031500 P 06/16/17 31.5 1.56 2.04
SRPT 170616P00032000 P 06/16/17 32.0 1.81 2.23
SRPT 170616P00032500 P 06/16/17 32.5 2.06 2.67
SRPT 170616P00033000 P 06/16/17 33.0 2.40 2.89
SRPT 170616P00033500 P 06/16/17 33.5 2.75 3.10
SRPT 170616P00034000 P 06/16/17 34.0 3.05 3.60
SRPT 170616P00034500 P 06/16/17 34.5 3.40 3.90
SRPT 170616P00035000 P 06/16/17 35.0 3.80 4.30
SRPT 170616P00035500 P 06/16/17 35.5 4.10 4.80
SRPT 170616P00036000 P 06/16/17 36.0 4.60 5.10
SRPT 170616P00036500 P 06/16/17 36.5 5.05 5.60
SRPT 170616P00037000 P 06/16/17 37.0 5.45 6.05
SRPT 170616P00037500 P 06/16/17 37.5 5.70 6.55
SRPT 170616P00038000 P 06/16/17 38.0 6.30 7.05
SRPT 170616P00038500 P 06/16/17 38.5 6.60 7.35
SRPT 170616P00039000 P 06/16/17 39.0 7.15 7.75
SRPT 170616P00039500 P 06/16/17 39.5 7.70 8.15
SRPT 170616P00040000 P 06/16/17 40.0 8.00 8.65
SRPT 170616P00041000 P 06/16/17 41.0 9.00 9.80
SRPT 170616P00042000 P 06/16/17 42.0 9.90 10.70
SRPT 170616P00043000 P 06/16/17 43.0 10.55 11.65
SRPT 170616P00044000 P 06/16/17 44.0 11.80 12.60
SRPT 170616P00045000 P 06/16/17 45.0 12.85 13.65
SRPT 170616P00046000 P 06/16/17 46.0 13.25 14.70
SRPT 170616P00047000 P 06/16/17 47.0 14.60 15.55
SRPT 170616P00048000 P 06/16/17 48.0 15.40 16.65
SRPT 170616P00049000 P 06/16/17 49.0 16.40 18.05
SRPT 170616P00050000 P 06/16/17 50.0 17.65 18.60
SRPT 170616P00051000 P 06/16/17 51.0 18.30 19.65
SRPT 170616P00055000 P 06/16/17 55.0 22.50 23.50
SRPT 170623C00022500 C 06/23/17 22.5 8.35 10.60
SRPT 170623C00023000 C 06/23/17 23.0 8.50 9.35
SRPT 170623C00023500 C 06/23/17 23.5 8.00 8.90
SRPT 170623C00024000 C 06/23/17 24.0 7.50 8.35
SRPT 170623C00024500 C 06/23/17 24.5 6.45 8.75
SRPT 170623C00025000 C 06/23/17 25.0 6.60 7.50
SRPT 170623C00025500 C 06/23/17 25.5 6.20 7.10
SRPT 170623C00026000 C 06/23/17 26.0 5.55 7.55
SRPT 170623C00026500 C 06/23/17 26.5 5.20 7.15
SRPT 170623C00027000 C 06/23/17 27.0 4.80 6.45
SRPT 170623C00027500 C 06/23/17 27.5 4.50 6.30
SRPT 170623C00028000 C 06/23/17 28.0 4.15 5.55
SRPT 170623C00028500 C 06/23/17 28.5 3.80 4.60
SRPT 170623C00029000 C 06/23/17 29.0 3.50 4.20
SRPT 170623C00029500 C 06/23/17 29.5 2.91 4.35
SRPT 170623C00030000 C 06/23/17 30.0 2.59 4.00
SRPT 170623C00030500 C 06/23/17 30.5 2.38 3.70
SRPT 170623C00031000 C 06/23/17 31.0 2.15 3.35
SRPT 170623C00031500 C 06/23/17 31.5 1.94 2.97
SRPT 170623C00032000 C 06/23/17 32.0 1.80 2.40
SRPT 170623C00032500 C 06/23/17 32.5 1.51 2.48
SRPT 170623C00033000 C 06/23/17 33.0 1.34 2.10
SRPT 170623C00033500 C 06/23/17 33.5 1.19 2.12
SRPT 170623C00034000 C 06/23/17 34.0 1.08 1.98
SRPT 170623C00034500 C 06/23/17 34.5 0.95 1.84
SRPT 170623C00035000 C 06/23/17 35.0 0.81 1.71
SRPT 170623C00035500 C 06/23/17 35.5 0.74 1.51
SRPT 170623C00036000 C 06/23/17 36.0 0.63 1.87
SRPT 170623C00036500 C 06/23/17 36.5 0.57 1.66
SRPT 170623C00037000 C 06/23/17 37.0 0.51 1.12
SRPT 170623C00037500 C 06/23/17 37.5 0.44 1.34
SRPT 170623C00038000 C 06/23/17 38.0 0.36 0.70
SRPT 170623C00038500 C 06/23/17 38.5 0.33 1.00
SRPT 170623C00039000 C 06/23/17 39.0 0.28 0.55
SRPT 170623C00039500 C 06/23/17 39.5 0.18 0.52
SRPT 170623C00040000 C 06/23/17 40.0 0.26 0.58
SRPT 170623C00040500 C 06/23/17 40.5 0.12 0.96
SRPT 170623C00041000 C 06/23/17 41.0 0.08 0.75
SRPT 170623C00041500 C 06/23/17 41.5 0.15 0.62
SRPT 170623C00042000 C 06/23/17 42.0 0.13 0.65
SRPT 170623C00042500 C 06/23/17 42.5 0.14 0.63
SRPT 170623C00043000 C 06/23/17 43.0 0.13 0.59
SRPT 170623C00043500 C 06/23/17 43.5 0.10 0.58
SRPT 170623C00044000 C 06/23/17 44.0 0.14 0.51
SRPT 170623C00044500 C 06/23/17 44.5 0.09 0.55
SRPT 170623C00045000 C 06/23/17 45.0 0.08 0.55
SRPT 170623C00046000 C 06/23/17 46.0 0.09 0.50
SRPT 170623C00047000 C 06/23/17 47.0 0.00 0.79
SRPT 170623C00048000 C 06/23/17 48.0 0.00 0.33
SRPT 170623C00050000 C 06/23/17 50.0 0.00 0.66
SRPT 170623P00022500 P 06/23/17 22.5 0.00 0.69
SRPT 170623P00023000 P 06/23/17 23.0 0.00 0.26
SRPT 170623P00023500 P 06/23/17 23.5 0.00 0.29
SRPT 170623P00024000 P 06/23/17 24.0 0.05 0.31
SRPT 170623P00024500 P 06/23/17 24.5 0.05 0.80
SRPT 170623P00025000 P 06/23/17 25.0 0.09 0.86
SRPT 170623P00025500 P 06/23/17 25.5 0.11 0.82
SRPT 170623P00026000 P 06/23/17 26.0 0.15 0.96
SRPT 170623P00026500 P 06/23/17 26.5 0.19 0.98
SRPT 170623P00027000 P 06/23/17 27.0 0.20 0.78
SRPT 170623P00027500 P 06/23/17 27.5 0.38 0.99
SRPT 170623P00028000 P 06/23/17 28.0 0.40 1.08
SRPT 170623P00028500 P 06/23/17 28.5 0.49 1.22
SRPT 170623P00029000 P 06/23/17 29.0 0.66 1.36
SRPT 170623P00029500 P 06/23/17 29.5 0.78 1.57
SRPT 170623P00030000 P 06/23/17 30.0 0.89 1.72
SRPT 170623P00030500 P 06/23/17 30.5 1.04 2.08
SRPT 170623P00031000 P 06/23/17 31.0 1.21 2.31
SRPT 170623P00031500 P 06/23/17 31.5 1.53 2.63
SRPT 170623P00032000 P 06/23/17 32.0 1.78 2.89
SRPT 170623P00032500 P 06/23/17 32.5 2.05 2.99
SRPT 170623P00033000 P 06/23/17 33.0 2.25 3.30
SRPT 170623P00033500 P 06/23/17 33.5 2.61 3.75
SRPT 170623P00034000 P 06/23/17 34.0 2.96 4.00
SRPT 170623P00034500 P 06/23/17 34.5 3.30 4.30
SRPT 170623P00035000 P 06/23/17 35.0 3.60 4.70
SRPT 170623P00035500 P 06/23/17 35.5 4.10 5.10
SRPT 170623P00036000 P 06/23/17 36.0 4.60 5.40
SRPT 170623P00036500 P 06/23/17 36.5 5.00 5.90
SRPT 170623P00037000 P 06/23/17 37.0 5.20 6.40
SRPT 170623P00037500 P 06/23/17 37.5 5.80 6.70
SRPT 170623P00038000 P 06/23/17 38.0 6.00 7.20
SRPT 170623P00038500 P 06/23/17 38.5 6.80 7.60
SRPT 170623P00039000 P 06/23/17 39.0 7.20 8.05
SRPT 170623P00039500 P 06/23/17 39.5 7.60 8.40
SRPT 170623P00040000 P 06/23/17 40.0 7.75 9.35
SRPT 170623P00040500 P 06/23/17 40.5 8.20 9.50
SRPT 170623P00041000 P 06/23/17 41.0 8.65 10.15
SRPT 170623P00041500 P 06/23/17 41.5 9.50 10.40
SRPT 170623P00042000 P 06/23/17 42.0 9.65 11.05
SRPT 170623P00042500 P 06/23/17 42.5 10.10 11.60
SRPT 170623P00043000 P 06/23/17 43.0 10.40 11.95
SRPT 170623P00043500 P 06/23/17 43.5 10.90 12.40
SRPT 170623P00044000 P 06/23/17 44.0 11.30 13.05
SRPT 170623P00044500 P 06/23/17 44.5 11.65 13.55
SRPT 170623P00045000 P 06/23/17 45.0 12.15 14.05
SRPT 170623P00046000 P 06/23/17 46.0 13.30 15.05
SRPT 170623P00047000 P 06/23/17 47.0 14.30 15.75
SRPT 170623P00048000 P 06/23/17 48.0 15.30 16.80
SRPT 170623P00050000 P 06/23/17 50.0 17.35 19.05
SRPT 170630C00020000 C 06/30/17 20.0 10.50 13.00
SRPT 170630C00022000 C 06/30/17 22.0 8.75 10.40
SRPT 170630C00022500 C 06/30/17 22.5 9.00 9.85
SRPT 170630C00023000 C 06/30/17 23.0 8.50 9.40
SRPT 170630C00023500 C 06/30/17 23.5 8.10 9.00
SRPT 170630C00024000 C 06/30/17 24.0 7.60 8.50
SRPT 170630C00024500 C 06/30/17 24.5 7.20 8.05
SRPT 170630C00025000 C 06/30/17 25.0 6.70 8.30
SRPT 170630C00025500 C 06/30/17 25.5 6.10 8.10
SRPT 170630C00026000 C 06/30/17 26.0 5.80 7.40
SRPT 170630C00026500 C 06/30/17 26.5 5.50 6.25
SRPT 170630C00027000 C 06/30/17 27.0 4.95 6.80
SRPT 170630C00027500 C 06/30/17 27.5 4.45 6.45
SRPT 170630C00028000 C 06/30/17 28.0 4.40 5.15
SRPT 170630C00028500 C 06/30/17 28.5 4.00 4.80
SRPT 170630C00029000 C 06/30/17 29.0 3.70 4.45
SRPT 170630C00029500 C 06/30/17 29.5 2.92 4.65
SRPT 170630C00030000 C 06/30/17 30.0 2.57 4.40
SRPT 170630C00030500 C 06/30/17 30.5 2.67 3.90
SRPT 170630C00031000 C 06/30/17 31.0 2.38 3.45
SRPT 170630C00031500 C 06/30/17 31.5 2.13 3.20
SRPT 170630C00032000 C 06/30/17 32.0 1.92 2.98
SRPT 170630C00032500 C 06/30/17 32.5 1.72 2.81
SRPT 170630C00033000 C 06/30/17 33.0 1.54 2.66
SRPT 170630C00033500 C 06/30/17 33.5 1.36 2.49
SRPT 170630C00034000 C 06/30/17 34.0 1.22 2.14
SRPT 170630C00034500 C 06/30/17 34.5 1.12 2.10
SRPT 170630C00035000 C 06/30/17 35.0 0.97 2.07
SRPT 170630C00035500 C 06/30/17 35.5 0.86 1.79
SRPT 170630C00036000 C 06/30/17 36.0 0.75 1.67
SRPT 170630C00036500 C 06/30/17 36.5 0.71 1.90
SRPT 170630C00037000 C 06/30/17 37.0 0.61 1.75
SRPT 170630C00037500 C 06/30/17 37.5 0.55 1.44
SRPT 170630C00038000 C 06/30/17 38.0 0.47 1.46
SRPT 170630C00038500 C 06/30/17 38.5 0.45 1.40
SRPT 170630C00039000 C 06/30/17 39.0 0.41 1.19
SRPT 170630C00039500 C 06/30/17 39.5 0.30 1.27
SRPT 170630C00040000 C 06/30/17 40.0 0.31 1.26
SRPT 170630C00040500 C 06/30/17 40.5 0.16 1.04
SRPT 170630C00041000 C 06/30/17 41.0 0.23 0.83
SRPT 170630C00042000 C 06/30/17 42.0 0.12 0.86
SRPT 170630C00043000 C 06/30/17 43.0 0.09 0.91
SRPT 170630C00044000 C 06/30/17 44.0 0.12 0.95
SRPT 170630C00045000 C 06/30/17 45.0 0.07 0.70
SRPT 170630P00020000 P 06/30/17 20.0 0.00 0.66
SRPT 170630P00022000 P 06/30/17 22.0 0.00 0.27
SRPT 170630P00022500 P 06/30/17 22.5 0.00 0.28
SRPT 170630P00023000 P 06/30/17 23.0 0.05 0.33
SRPT 170630P00023500 P 06/30/17 23.5 0.03 0.52
SRPT 170630P00024000 P 06/30/17 24.0 0.05 0.72
SRPT 170630P00024500 P 06/30/17 24.5 0.05 0.84
SRPT 170630P00025000 P 06/30/17 25.0 0.12 0.81
SRPT 170630P00025500 P 06/30/17 25.5 0.16 0.77
SRPT 170630P00026000 P 06/30/17 26.0 0.21 0.92
SRPT 170630P00026500 P 06/30/17 26.5 0.26 0.84
SRPT 170630P00027000 P 06/30/17 27.0 0.25 1.03
SRPT 170630P00027500 P 06/30/17 27.5 0.46 1.13
SRPT 170630P00028000 P 06/30/17 28.0 0.50 1.29
SRPT 170630P00028500 P 06/30/17 28.5 0.55 1.47
SRPT 170630P00029000 P 06/30/17 29.0 0.69 1.66
SRPT 170630P00029500 P 06/30/17 29.5 0.84 1.86
SRPT 170630P00030000 P 06/30/17 30.0 1.05 2.10
SRPT 170630P00030500 P 06/30/17 30.5 1.20 2.27
SRPT 170630P00031000 P 06/30/17 31.0 1.55 2.56
SRPT 170630P00031500 P 06/30/17 31.5 1.71 2.81
SRPT 170630P00032000 P 06/30/17 32.0 1.94 3.10
SRPT 170630P00032500 P 06/30/17 32.5 2.27 3.15
SRPT 170630P00033000 P 06/30/17 33.0 2.62 3.55
SRPT 170630P00033500 P 06/30/17 33.5 2.89 3.95
SRPT 170630P00034000 P 06/30/17 34.0 3.30 4.30
SRPT 170630P00034500 P 06/30/17 34.5 3.35 4.65
SRPT 170630P00035000 P 06/30/17 35.0 3.70 5.15
SRPT 170630P00035500 P 06/30/17 35.5 4.00 5.40
SRPT 170630P00036000 P 06/30/17 36.0 4.45 5.75
SRPT 170630P00036500 P 06/30/17 36.5 4.75 6.15
SRPT 170630P00037000 P 06/30/17 37.0 5.25 6.55
SRPT 170630P00037500 P 06/30/17 37.5 5.70 6.85
SRPT 170630P00038000 P 06/30/17 38.0 6.00 7.45
SRPT 170630P00038500 P 06/30/17 38.5 6.90 7.60
SRPT 170630P00039000 P 06/30/17 39.0 7.35 8.20
SRPT 170630P00039500 P 06/30/17 39.5 7.80 8.50
SRPT 170630P00040000 P 06/30/17 40.0 7.65 9.20
SRPT 170630P00040500 P 06/30/17 40.5 8.05 9.65
SRPT 170630P00041000 P 06/30/17 41.0 8.60 9.90
SRPT 170630P00042000 P 06/30/17 42.0 9.55 11.10
SRPT 170630P00043000 P 06/30/17 43.0 10.30 12.00
SRPT 170630P00044000 P 06/30/17 44.0 11.30 13.10
SRPT 170630P00045000 P 06/30/17 45.0 12.35 14.15
SRPT 170721C00027000 C 07/21/17 27.0 5.40 6.25
SRPT 170721C00028000 C 07/21/17 28.0 4.80 5.70
SRPT 170721C00029000 C 07/21/17 29.0 4.20 4.90
SRPT 170721C00030000 C 07/21/17 30.0 3.60 4.35
SRPT 170721C00031000 C 07/21/17 31.0 3.20 3.80
SRPT 170721C00032000 C 07/21/17 32.0 3.00 3.30
SRPT 170721C00033000 C 07/21/17 33.0 2.26 2.85
SRPT 170721C00034000 C 07/21/17 34.0 1.99 2.43
SRPT 170721C00035000 C 07/21/17 35.0 1.63 2.21
SRPT 170721C00036000 C 07/21/17 36.0 1.45 1.82
SRPT 170721C00037000 C 07/21/17 37.0 1.29 1.60
SRPT 170721C00038000 C 07/21/17 38.0 1.03 1.40
SRPT 170721C00039000 C 07/21/17 39.0 0.81 1.42
SRPT 170721C00040000 C 07/21/17 40.0 0.80 1.10
SRPT 170721C00041000 C 07/21/17 41.0 0.68 1.03
SRPT 170721C00042000 C 07/21/17 42.0 0.47 1.05
SRPT 170721C00043000 C 07/21/17 43.0 0.40 0.65
SRPT 170721C00044000 C 07/21/17 44.0 0.32 0.87
SRPT 170721P00027000 P 07/21/17 27.0 0.82 1.42
SRPT 170721P00028000 P 07/21/17 28.0 1.20 1.64
SRPT 170721P00029000 P 07/21/17 29.0 1.58 1.98
SRPT 170721P00030000 P 07/21/17 30.0 1.95 2.25
SRPT 170721P00031000 P 07/21/17 31.0 2.40 2.88
SRPT 170721P00032000 P 07/21/17 32.0 2.88 3.40
SRPT 170721P00033000 P 07/21/17 33.0 3.50 4.25
SRPT 170721P00034000 P 07/21/17 34.0 4.00 4.85
SRPT 170721P00035000 P 07/21/17 35.0 4.85 5.75
SRPT 170721P00036000 P 07/21/17 36.0 5.50 6.30
SRPT 170721P00037000 P 07/21/17 37.0 6.35 7.10
SRPT 170721P00038000 P 07/21/17 38.0 6.90 7.75
SRPT 170721P00039000 P 07/21/17 39.0 8.00 8.85
SRPT 170721P00040000 P 07/21/17 40.0 8.60 9.55
SRPT 170721P00041000 P 07/21/17 41.0 9.70 10.60
SRPT 170721P00042000 P 07/21/17 42.0 10.30 11.65
SRPT 170721P00043000 P 07/21/17 43.0 11.15 12.20
SRPT 170721P00044000 P 07/21/17 44.0 11.95 13.30
SRPT 170818C00014000 C 08/18/17 14.0 16.70 18.45
SRPT 170818C00015000 C 08/18/17 15.0 15.20 18.95
SRPT 170818C00016000 C 08/18/17 16.0 14.65 17.50
SRPT 170818C00017000 C 08/18/17 17.0 13.70 15.60
SRPT 170818C00018000 C 08/18/17 18.0 12.20 15.35
SRPT 170818C00019000 C 08/18/17 19.0 11.90 13.70
SRPT 170818C00020000 C 08/18/17 20.0 11.60 12.85
SRPT 170818C00021000 C 08/18/17 21.0 10.75 12.00
SRPT 170818C00022000 C 08/18/17 22.0 9.75 11.40
SRPT 170818C00023000 C 08/18/17 23.0 8.90 10.45
SRPT 170818C00024000 C 08/18/17 24.0 8.25 9.10
SRPT 170818C00025000 C 08/18/17 25.0 7.60 8.25
SRPT 170818C00026000 C 08/18/17 26.0 6.70 7.60
SRPT 170818C00027000 C 08/18/17 27.0 6.25 6.90
SRPT 170818C00028000 C 08/18/17 28.0 5.45 6.15
SRPT 170818C00029000 C 08/18/17 29.0 4.95 5.60
SRPT 170818C00030000 C 08/18/17 30.0 4.80 5.15
SRPT 170818C00031000 C 08/18/17 31.0 4.10 4.65
SRPT 170818C00032000 C 08/18/17 32.0 3.65 4.20
SRPT 170818C00033000 C 08/18/17 33.0 3.25 3.65
SRPT 170818C00034000 C 08/18/17 34.0 2.75 3.30
SRPT 170818C00035000 C 08/18/17 35.0 2.45 2.86
SRPT 170818C00036000 C 08/18/17 36.0 2.15 2.55
SRPT 170818C00037000 C 08/18/17 37.0 1.87 2.30
SRPT 170818C00038000 C 08/18/17 38.0 1.68 2.00
SRPT 170818C00039000 C 08/18/17 39.0 1.48 1.80
SRPT 170818C00040000 C 08/18/17 40.0 1.40 1.60
SRPT 170818C00041000 C 08/18/17 41.0 1.18 1.45
SRPT 170818C00042000 C 08/18/17 42.0 1.05 1.25
SRPT 170818C00043000 C 08/18/17 43.0 0.94 1.10
SRPT 170818C00044000 C 08/18/17 44.0 0.95 0.98
SRPT 170818C00045000 C 08/18/17 45.0 0.76 0.85
SRPT 170818C00046000 C 08/18/17 46.0 0.65 0.80
SRPT 170818C00047000 C 08/18/17 47.0 0.50 0.75
SRPT 170818C00048000 C 08/18/17 48.0 0.45 0.64
SRPT 170818C00049000 C 08/18/17 49.0 0.43 0.60
SRPT 170818C00050000 C 08/18/17 50.0 0.44 0.50
SRPT 170818C00055000 C 08/18/17 55.0 0.22 0.33
SRPT 170818P00014000 P 08/18/17 14.0 0.00 0.13
SRPT 170818P00015000 P 08/18/17 15.0 0.00 0.17
SRPT 170818P00016000 P 08/18/17 16.0 0.05 0.20
SRPT 170818P00017000 P 08/18/17 17.0 0.08 0.22
SRPT 170818P00018000 P 08/18/17 18.0 0.12 0.23
SRPT 170818P00019000 P 08/18/17 19.0 0.18 0.29
SRPT 170818P00020000 P 08/18/17 20.0 0.25 0.41
SRPT 170818P00021000 P 08/18/17 21.0 0.35 0.48
SRPT 170818P00022000 P 08/18/17 22.0 0.48 0.62
SRPT 170818P00023000 P 08/18/17 23.0 0.61 0.78
SRPT 170818P00024000 P 08/18/17 24.0 0.79 0.97
SRPT 170818P00025000 P 08/18/17 25.0 1.04 1.22
SRPT 170818P00026000 P 08/18/17 26.0 1.29 1.45
SRPT 170818P00027000 P 08/18/17 27.0 1.58 1.82
SRPT 170818P00028000 P 08/18/17 28.0 1.92 2.24
SRPT 170818P00029000 P 08/18/17 29.0 2.32 2.66
SRPT 170818P00030000 P 08/18/17 30.0 2.78 3.00
SRPT 170818P00031000 P 08/18/17 31.0 3.30 3.55
SRPT 170818P00032000 P 08/18/17 32.0 3.75 4.05
SRPT 170818P00033000 P 08/18/17 33.0 4.35 4.65
SRPT 170818P00034000 P 08/18/17 34.0 4.95 5.30
SRPT 170818P00035000 P 08/18/17 35.0 5.55 6.10
SRPT 170818P00036000 P 08/18/17 36.0 6.35 6.70
SRPT 170818P00037000 P 08/18/17 37.0 7.05 7.55
SRPT 170818P00038000 P 08/18/17 38.0 7.75 8.35
SRPT 170818P00039000 P 08/18/17 39.0 8.50 9.15
SRPT 170818P00040000 P 08/18/17 40.0 9.35 9.85
SRPT 170818P00041000 P 08/18/17 41.0 10.05 10.70
SRPT 170818P00042000 P 08/18/17 42.0 10.85 11.55
SRPT 170818P00043000 P 08/18/17 43.0 11.80 12.35
SRPT 170818P00044000 P 08/18/17 44.0 12.80 13.45
SRPT 170818P00045000 P 08/18/17 45.0 13.55 14.30
SRPT 170818P00046000 P 08/18/17 46.0 14.60 15.25
SRPT 170818P00047000 P 08/18/17 47.0 15.50 16.20
SRPT 170818P00048000 P 08/18/17 48.0 16.45 17.05
SRPT 170818P00049000 P 08/18/17 49.0 17.35 18.05
SRPT 170818P00050000 P 08/18/17 50.0 18.30 18.80
SRPT 170818P00055000 P 08/18/17 55.0 22.85 23.80
SRPT 171117C00015000 C 11/17/17 15.0 16.05 17.75
SRPT 171117C00016000 C 11/17/17 16.0 14.85 16.95
SRPT 171117C00017000 C 11/17/17 17.0 14.50 16.05
SRPT 171117C00018000 C 11/17/17 18.0 13.60 15.15
SRPT 171117C00019000 C 11/17/17 19.0 13.05 14.25
SRPT 171117C00020000 C 11/17/17 20.0 12.20 13.60
SRPT 171117C00021000 C 11/17/17 21.0 11.45 12.80
SRPT 171117C00022000 C 11/17/17 22.0 10.70 12.00
SRPT 171117C00023000 C 11/17/17 23.0 9.95 10.95
SRPT 171117C00024000 C 11/17/17 24.0 9.05 10.30
SRPT 171117C00025000 C 11/17/17 25.0 8.60 9.90
SRPT 171117C00026000 C 11/17/17 26.0 8.00 9.25
SRPT 171117C00027000 C 11/17/17 27.0 7.65 8.40
SRPT 171117C00028000 C 11/17/17 28.0 6.85 7.95
SRPT 171117C00029000 C 11/17/17 29.0 6.50 7.35
SRPT 171117C00030000 C 11/17/17 30.0 6.35 6.70
SRPT 171117C00031000 C 11/17/17 31.0 5.50 6.45
SRPT 171117C00032000 C 11/17/17 32.0 5.15 5.85
SRPT 171117C00033000 C 11/17/17 33.0 4.60 5.45
SRPT 171117C00034000 C 11/17/17 34.0 4.40 5.05
SRPT 171117C00035000 C 11/17/17 35.0 4.05 4.60
SRPT 171117C00036000 C 11/17/17 36.0 3.65 4.40
SRPT 171117C00037000 C 11/17/17 37.0 3.35 3.90
SRPT 171117C00038000 C 11/17/17 38.0 3.15 3.70
SRPT 171117C00039000 C 11/17/17 39.0 2.76 3.40
SRPT 171117C00040000 C 11/17/17 40.0 2.57 3.20
SRPT 171117C00041000 C 11/17/17 41.0 2.39 2.92
SRPT 171117C00042000 C 11/17/17 42.0 2.07 2.76
SRPT 171117C00043000 C 11/17/17 43.0 1.90 2.62
SRPT 171117C00044000 C 11/17/17 44.0 1.76 2.40
SRPT 171117C00045000 C 11/17/17 45.0 1.71 2.17
SRPT 171117C00046000 C 11/17/17 46.0 1.48 2.05
SRPT 171117C00047000 C 11/17/17 47.0 1.26 1.89
SRPT 171117C00048000 C 11/17/17 48.0 1.27 1.70
SRPT 171117C00049000 C 11/17/17 49.0 1.17 1.58
SRPT 171117C00050000 C 11/17/17 50.0 1.07 1.49
SRPT 171117C00055000 C 11/17/17 55.0 0.67 1.01
SRPT 171117P00015000 P 11/17/17 15.0 0.26 0.48
SRPT 171117P00016000 P 11/17/17 16.0 0.33 0.57
SRPT 171117P00017000 P 11/17/17 17.0 0.41 0.70
SRPT 171117P00018000 P 11/17/17 18.0 0.54 0.83
SRPT 171117P00019000 P 11/17/17 19.0 0.70 0.91
SRPT 171117P00020000 P 11/17/17 20.0 0.86 1.10
SRPT 171117P00021000 P 11/17/17 21.0 1.05 1.33
SRPT 171117P00022000 P 11/17/17 22.0 1.20 1.58
SRPT 171117P00023000 P 11/17/17 23.0 1.49 1.87
SRPT 171117P00024000 P 11/17/17 24.0 1.71 2.17
SRPT 171117P00025000 P 11/17/17 25.0 2.11 2.49
SRPT 171117P00026000 P 11/17/17 26.0 2.42 2.92
SRPT 171117P00027000 P 11/17/17 27.0 2.70 3.30
SRPT 171117P00028000 P 11/17/17 28.0 3.20 3.70
SRPT 171117P00029000 P 11/17/17 29.0 3.70 4.20
SRPT 171117P00030000 P 11/17/17 30.0 4.20 4.75
SRPT 171117P00031000 P 11/17/17 31.0 4.60 5.20
SRPT 171117P00032000 P 11/17/17 32.0 5.15 5.75
SRPT 171117P00033000 P 11/17/17 33.0 5.85 6.40
SRPT 171117P00034000 P 11/17/17 34.0 6.35 7.10
SRPT 171117P00035000 P 11/17/17 35.0 7.00 7.65
SRPT 171117P00036000 P 11/17/17 36.0 7.50 8.50
SRPT 171117P00037000 P 11/17/17 37.0 8.10 9.20
SRPT 171117P00038000 P 11/17/17 38.0 8.85 9.85
SRPT 171117P00039000 P 11/17/17 39.0 9.60 10.45
SRPT 171117P00040000 P 11/17/17 40.0 10.40 11.30
SRPT 171117P00041000 P 11/17/17 41.0 11.10 12.20
SRPT 171117P00042000 P 11/17/17 42.0 11.80 13.00
SRPT 171117P00043000 P 11/17/17 43.0 12.75 13.90
SRPT 171117P00044000 P 11/17/17 44.0 13.55 14.50
SRPT 171117P00045000 P 11/17/17 45.0 14.30 15.45
SRPT 171117P00046000 P 11/17/17 46.0 15.35 16.30
SRPT 171117P00047000 P 11/17/17 47.0 16.30 17.00
SRPT 171117P00048000 P 11/17/17 48.0 16.90 18.00
SRPT 171117P00049000 P 11/17/17 49.0 17.85 18.75
SRPT 171117P00050000 P 11/17/17 50.0 18.60 19.85
SRPT 171117P00055000 P 11/17/17 55.0 23.25 24.45
SRPT 180119C00003000 C 01/19/18 3.0 27.85 29.55
SRPT 180119C00005000 C 01/19/18 5.0 26.05 27.55
SRPT 180119C00008000 C 01/19/18 8.0 22.80 24.50
SRPT 180119C00010000 C 01/19/18 10.0 21.30 22.65
SRPT 180119C00013000 C 01/19/18 13.0 18.40 19.90
SRPT 180119C00015000 C 01/19/18 15.0 16.50 18.10
SRPT 180119C00017000 C 01/19/18 17.0 14.50 16.50
SRPT 180119C00018000 C 01/19/18 18.0 14.35 15.60
SRPT 180119C00019000 C 01/19/18 19.0 13.45 14.60
SRPT 180119C00020000 C 01/19/18 20.0 12.70 13.90
SRPT 180119C00021000 C 01/19/18 21.0 12.00 13.35
SRPT 180119C00022000 C 01/19/18 22.0 11.40 12.45
SRPT 180119C00023000 C 01/19/18 23.0 10.70 11.90
SRPT 180119C00024000 C 01/19/18 24.0 9.95 11.10
SRPT 180119C00025000 C 01/19/18 25.0 9.40 10.55
SRPT 180119C00026000 C 01/19/18 26.0 8.85 9.95
SRPT 180119C00027000 C 01/19/18 27.0 8.35 9.45
SRPT 180119C00028000 C 01/19/18 28.0 7.80 8.80
SRPT 180119C00029000 C 01/19/18 29.0 7.15 8.25
SRPT 180119C00030000 C 01/19/18 30.0 7.05 7.85
SRPT 180119C00031000 C 01/19/18 31.0 6.55 7.35
SRPT 180119C00032000 C 01/19/18 32.0 6.10 6.80
SRPT 180119C00033000 C 01/19/18 33.0 6.05 6.35
SRPT 180119C00034000 C 01/19/18 34.0 5.05 6.00
SRPT 180119C00035000 C 01/19/18 35.0 5.00 5.55
SRPT 180119C00036000 C 01/19/18 36.0 4.80 5.20
SRPT 180119C00037000 C 01/19/18 37.0 4.50 4.95
SRPT 180119C00038000 C 01/19/18 38.0 4.15 4.60
SRPT 180119C00039000 C 01/19/18 39.0 3.80 4.35
SRPT 180119C00040000 C 01/19/18 40.0 3.85 4.05
SRPT 180119C00041000 C 01/19/18 41.0 3.35 3.80
SRPT 180119C00042000 C 01/19/18 42.0 3.15 3.55
SRPT 180119C00043000 C 01/19/18 43.0 2.79 3.30
SRPT 180119C00044000 C 01/19/18 44.0 2.52 3.10
SRPT 180119C00045000 C 01/19/18 45.0 2.66 2.87
SRPT 180119C00046000 C 01/19/18 46.0 2.18 2.79
SRPT 180119C00047000 C 01/19/18 47.0 1.99 2.49
SRPT 180119C00048000 C 01/19/18 48.0 1.99 2.33
SRPT 180119C00049000 C 01/19/18 49.0 1.81 2.24
SRPT 180119C00050000 C 01/19/18 50.0 1.75 2.01
SRPT 180119C00055000 C 01/19/18 55.0 1.20 1.42
SRPT 180119C00060000 C 01/19/18 60.0 0.63 1.00
SRPT 180119C00065000 C 01/19/18 65.0 0.65 0.71
SRPT 180119C00070000 C 01/19/18 70.0 0.33 0.52
SRPT 180119C00075000 C 01/19/18 75.0 0.23 0.54
SRPT 180119C00080000 C 01/19/18 80.0 0.12 0.52
SRPT 180119C00085000 C 01/19/18 85.0 0.07 0.47
SRPT 180119C00090000 C 01/19/18 90.0 0.00 0.38
SRPT 180119P00003000 P 01/19/18 3.0 0.00 0.37
SRPT 180119P00005000 P 01/19/18 5.0 0.00 0.37
SRPT 180119P00008000 P 01/19/18 8.0 0.00 0.40
SRPT 180119P00010000 P 01/19/18 10.0 0.06 0.43
SRPT 180119P00013000 P 01/19/18 13.0 0.19 0.55
SRPT 180119P00015000 P 01/19/18 15.0 0.39 0.81
SRPT 180119P00017000 P 01/19/18 17.0 0.69 1.02
SRPT 180119P00018000 P 01/19/18 18.0 0.88 1.22
SRPT 180119P00019000 P 01/19/18 19.0 1.14 1.40
SRPT 180119P00020000 P 01/19/18 20.0 1.40 1.64
SRPT 180119P00021000 P 01/19/18 21.0 1.50 1.94
SRPT 180119P00022000 P 01/19/18 22.0 1.92 2.20
SRPT 180119P00023000 P 01/19/18 23.0 2.07 2.50
SRPT 180119P00024000 P 01/19/18 24.0 2.54 2.83
SRPT 180119P00025000 P 01/19/18 25.0 2.83 3.30
SRPT 180119P00026000 P 01/19/18 26.0 3.30 3.70
SRPT 180119P00027000 P 01/19/18 27.0 3.70 4.15
SRPT 180119P00028000 P 01/19/18 28.0 4.10 4.65
SRPT 180119P00029000 P 01/19/18 29.0 4.55 5.05
SRPT 180119P00030000 P 01/19/18 30.0 5.25 5.65
SRPT 180119P00031000 P 01/19/18 31.0 5.55 6.10
SRPT 180119P00032000 P 01/19/18 32.0 6.10 6.70
SRPT 180119P00033000 P 01/19/18 33.0 6.65 7.45
SRPT 180119P00034000 P 01/19/18 34.0 7.15 7.95
SRPT 180119P00035000 P 01/19/18 35.0 7.85 8.60
SRPT 180119P00036000 P 01/19/18 36.0 8.60 9.20
SRPT 180119P00037000 P 01/19/18 37.0 9.15 9.95
SRPT 180119P00038000 P 01/19/18 38.0 9.85 10.70
SRPT 180119P00039000 P 01/19/18 39.0 10.55 11.25
SRPT 180119P00040000 P 01/19/18 40.0 11.20 12.10
SRPT 180119P00041000 P 01/19/18 41.0 12.00 12.75
SRPT 180119P00042000 P 01/19/18 42.0 12.80 13.55
SRPT 180119P00043000 P 01/19/18 43.0 13.45 14.55
SRPT 180119P00044000 P 01/19/18 44.0 14.30 15.05
SRPT 180119P00045000 P 01/19/18 45.0 15.05 16.05
SRPT 180119P00046000 P 01/19/18 46.0 15.90 17.05
SRPT 180119P00047000 P 01/19/18 47.0 16.65 17.75
SRPT 180119P00048000 P 01/19/18 48.0 17.50 18.60
SRPT 180119P00049000 P 01/19/18 49.0 18.30 19.45
SRPT 180119P00050000 P 01/19/18 50.0 19.25 19.80
SRPT 180119P00055000 P 01/19/18 55.0 23.65 24.70
SRPT 180119P00060000 P 01/19/18 60.0 28.40 29.25
SRPT 180119P00065000 P 01/19/18 65.0 32.95 34.30
SRPT 180119P00070000 P 01/19/18 70.0 37.85 38.75
SRPT 180119P00075000 P 01/19/18 75.0 42.10 44.05
SRPT 180119P00080000 P 01/19/18 80.0 46.40 49.75
SRPT 180119P00085000 P 01/19/18 85.0 51.10 55.50
SRPT 180119P00090000 P 01/19/18 90.0 57.40 59.20
SRPT 190118C00010000 C 01/18/19 10.0 21.55 23.75
SRPT 190118C00015000 C 01/18/19 15.0 17.95 19.65
SRPT 190118C00018000 C 01/18/19 18.0 16.05 18.10
SRPT 190118C00020000 C 01/18/19 20.0 15.00 16.25
SRPT 190118C00023000 C 01/18/19 23.0 12.95 14.75
SRPT 190118C00025000 C 01/18/19 25.0 12.25 13.90
SRPT 190118C00030000 C 01/18/19 30.0 10.70 11.25
SRPT 190118C00035000 C 01/18/19 35.0 8.05 9.30
SRPT 190118C00040000 C 01/18/19 40.0 7.10 7.65
SRPT 190118C00045000 C 01/18/19 45.0 5.20 6.60
SRPT 190118C00050000 C 01/18/19 50.0 4.40 5.20
SRPT 190118C00055000 C 01/18/19 55.0 3.60 4.20
SRPT 190118C00060000 C 01/18/19 60.0 3.00 3.55
SRPT 190118C00065000 C 01/18/19 65.0 2.21 2.70
SRPT 190118C00070000 C 01/18/19 70.0 1.74 2.53
SRPT 190118C00075000 C 01/18/19 75.0 1.29 1.93
SRPT 190118C00080000 C 01/18/19 80.0 1.06 1.64
SRPT 190118C00085000 C 01/18/19 85.0 0.83 1.25
SRPT 190118C00090000 C 01/18/19 90.0 0.58 1.00
SRPT 190118C00095000 C 01/18/19 95.0 0.40 1.36
SRPT 190118C00100000 C 01/18/19 100.0 0.28 1.25
SRPT 190118P00010000 P 01/18/19 10.0 0.55 1.30
SRPT 190118P00015000 P 01/18/19 15.0 1.30 2.47
SRPT 190118P00018000 P 01/18/19 18.0 2.15 3.05
SRPT 190118P00020000 P 01/18/19 20.0 2.90 3.75
SRPT 190118P00023000 P 01/18/19 23.0 4.20 5.00
SRPT 190118P00025000 P 01/18/19 25.0 5.40 5.75
SRPT 190118P00030000 P 01/18/19 30.0 7.85 8.65
SRPT 190118P00035000 P 01/18/19 35.0 10.65 11.65
SRPT 190118P00040000 P 01/18/19 40.0 13.80 15.05
SRPT 190118P00045000 P 01/18/19 45.0 17.10 18.70
SRPT 190118P00050000 P 01/18/19 50.0 21.70 22.55
SRPT 190118P00055000 P 01/18/19 55.0 25.75 26.60
SRPT 190118P00060000 P 01/18/19 60.0 29.45 30.95
SRPT 190118P00065000 P 01/18/19 65.0 34.40 35.40
SRPT 190118P00070000 P 01/18/19 70.0 38.75 40.10
SRPT 190118P00075000 P 01/18/19 75.0 43.30 44.80
SRPT 190118P00080000 P 01/18/19 80.0 47.05 49.45
SRPT 190118P00085000 P 01/18/19 85.0 51.05 55.60
SRPT 190118P00090000 P 01/18/19 90.0 56.00 60.55
SRPT 190118P00095000 P 01/18/19 95.0 61.00 65.50
SRPT 190118P00100000 P 01/18/19 100.0 66.60 70.15

OPRA data is delayed 15 minutes.