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 Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRPT 150904C00018000 C 09/04/15 18.0 16.70 20.10
SRPT 150904C00019000 C 09/04/15 19.0 15.70 19.80
SRPT 150904C00020000 C 09/04/15 20.0 14.30 18.40
SRPT 150904C00021000 C 09/04/15 21.0 13.70 17.10
SRPT 150904C00022000 C 09/04/15 22.0 12.70 16.10
SRPT 150904C00023000 C 09/04/15 23.0 11.90 15.20
SRPT 150904C00024000 C 09/04/15 24.0 10.90 14.20
SRPT 150904C00025000 C 09/04/15 25.0 10.10 13.20
SRPT 150904C00025500 C 09/04/15 25.5 9.70 12.60
SRPT 150904C00026000 C 09/04/15 26.0 9.10 12.20
SRPT 150904C00026500 C 09/04/15 26.5 8.70 11.60
SRPT 150904C00027000 C 09/04/15 27.0 8.30 10.50
SRPT 150904C00027500 C 09/04/15 27.5 7.90 10.00
SRPT 150904C00028000 C 09/04/15 28.0 7.50 9.50
SRPT 150904C00028500 C 09/04/15 28.5 7.10 9.00
SRPT 150904C00029000 C 09/04/15 29.0 6.90 9.00
SRPT 150904C00029500 C 09/04/15 29.5 6.50 8.40
SRPT 150904C00030000 C 09/04/15 30.0 6.10 7.90
SRPT 150904C00030500 C 09/04/15 30.5 5.50 7.80
SRPT 150904C00031000 C 09/04/15 31.0 5.10 6.80
SRPT 150904C00031500 C 09/04/15 31.5 4.50 7.00
SRPT 150904C00032000 C 09/04/15 32.0 3.90 6.40
SRPT 150904C00032500 C 09/04/15 32.5 3.50 5.80
SRPT 150904C00033000 C 09/04/15 33.0 3.10 4.80
SRPT 150904C00033500 C 09/04/15 33.5 2.70 4.20
SRPT 150904C00034000 C 09/04/15 34.0 2.30 4.00
SRPT 150904C00034500 C 09/04/15 34.5 1.90 4.10
SRPT 150904C00035000 C 09/04/15 35.0 1.70 3.20
SRPT 150904C00035500 C 09/04/15 35.5 1.10 3.10
SRPT 150904C00036000 C 09/04/15 36.0 0.70 2.55
SRPT 150904C00036500 C 09/04/15 36.5 0.80 2.20
SRPT 150904C00037000 C 09/04/15 37.0 0.10 1.30
SRPT 150904C00037500 C 09/04/15 37.5 0.05 1.85
SRPT 150904C00038000 C 09/04/15 38.0 0.10 3.40
SRPT 150904C00038500 C 09/04/15 38.5 0.05 1.00
SRPT 150904C00039000 C 09/04/15 39.0 0.05 3.10
SRPT 150904C00039500 C 09/04/15 39.5 0.00 4.80
SRPT 150904C00040000 C 09/04/15 40.0 0.00 0.90
SRPT 150904C00040500 C 09/04/15 40.5 0.00 2.75
SRPT 150904C00041000 C 09/04/15 41.0 0.00 3.30
SRPT 150904C00041500 C 09/04/15 41.5 0.00 4.80
SRPT 150904C00042000 C 09/04/15 42.0 0.10 2.55
SRPT 150904C00042500 C 09/04/15 42.5 0.00 0.70
SRPT 150904C00043000 C 09/04/15 43.0 0.00 2.30
SRPT 150904C00043500 C 09/04/15 43.5 0.00 4.40
SRPT 150904C00044000 C 09/04/15 44.0 0.00 4.40
SRPT 150904C00045000 C 09/04/15 45.0 0.00 4.80
SRPT 150904C00046000 C 09/04/15 46.0 0.00 2.40
SRPT 150904C00047000 C 09/04/15 47.0 0.00 1.20
SRPT 150904C00048000 C 09/04/15 48.0 0.00 1.20
SRPT 150904C00049000 C 09/04/15 49.0 0.00 2.40
SRPT 150904C00050000 C 09/04/15 50.0 0.00 3.20
SRPT 150904P00018000 P 09/04/15 18.0 0.00 1.10
SRPT 150904P00019000 P 09/04/15 19.0 0.00 2.40
SRPT 150904P00020000 P 09/04/15 20.0 0.00 2.40
SRPT 150904P00021000 P 09/04/15 21.0 0.00 2.40
SRPT 150904P00022000 P 09/04/15 22.0 0.00 1.10
SRPT 150904P00023000 P 09/04/15 23.0 0.00 2.30
SRPT 150904P00024000 P 09/04/15 24.0 0.00 3.20
SRPT 150904P00025000 P 09/04/15 25.0 0.00 0.85
SRPT 150904P00025500 P 09/04/15 25.5 0.00 0.50
SRPT 150904P00026000 P 09/04/15 26.0 0.00 4.40
SRPT 150904P00026500 P 09/04/15 26.5 0.00 3.20
SRPT 150904P00027000 P 09/04/15 27.0 0.00 3.20
SRPT 150904P00027500 P 09/04/15 27.5 0.00 4.80
SRPT 150904P00028000 P 09/04/15 28.0 0.00 4.80
SRPT 150904P00028500 P 09/04/15 28.5 0.00 4.80
SRPT 150904P00029000 P 09/04/15 29.0 0.00 3.50
SRPT 150904P00029500 P 09/04/15 29.5 0.00 4.80
SRPT 150904P00030000 P 09/04/15 30.0 0.05 2.60
SRPT 150904P00030500 P 09/04/15 30.5 0.00 4.80
SRPT 150904P00031000 P 09/04/15 31.0 0.00 4.80
SRPT 150904P00031500 P 09/04/15 31.5 0.00 4.80
SRPT 150904P00032000 P 09/04/15 32.0 0.00 1.95
SRPT 150904P00032500 P 09/04/15 32.5 0.00 4.80
SRPT 150904P00033000 P 09/04/15 33.0 0.00 2.95
SRPT 150904P00033500 P 09/04/15 33.5 0.00 4.80
SRPT 150904P00034000 P 09/04/15 34.0 0.10 0.55
SRPT 150904P00034500 P 09/04/15 34.5 0.10 4.80
SRPT 150904P00035000 P 09/04/15 35.0 0.50 1.20
SRPT 150904P00035500 P 09/04/15 35.5 0.30 4.80
SRPT 150904P00036000 P 09/04/15 36.0 0.40 1.75
SRPT 150904P00036500 P 09/04/15 36.5 0.50 3.50
SRPT 150904P00037000 P 09/04/15 37.0 0.90 2.80
SRPT 150904P00037500 P 09/04/15 37.5 1.10 4.80
SRPT 150904P00038000 P 09/04/15 38.0 1.50 4.90
SRPT 150904P00038500 P 09/04/15 38.5 1.90 4.80
SRPT 150904P00039000 P 09/04/15 39.0 2.30 5.20
SRPT 150904P00039500 P 09/04/15 39.5 2.85 5.60
SRPT 150904P00040000 P 09/04/15 40.0 3.20 6.00
SRPT 150904P00040500 P 09/04/15 40.5 3.70 6.30
SRPT 150904P00041000 P 09/04/15 41.0 3.70 6.80
SRPT 150904P00041500 P 09/04/15 41.5 4.20 6.90
SRPT 150904P00042000 P 09/04/15 42.0 4.70 7.40
SRPT 150904P00042500 P 09/04/15 42.5 5.10 7.80
SRPT 150904P00043000 P 09/04/15 43.0 5.50 8.40
SRPT 150904P00043500 P 09/04/15 43.5 6.40 8.80
SRPT 150904P00044000 P 09/04/15 44.0 6.90 9.30
SRPT 150904P00045000 P 09/04/15 45.0 7.70 10.30
SRPT 150904P00046000 P 09/04/15 46.0 8.70 11.40
SRPT 150904P00047000 P 09/04/15 47.0 9.50 12.40
SRPT 150904P00048000 P 09/04/15 48.0 10.50 13.30
SRPT 150904P00049000 P 09/04/15 49.0 11.30 14.40
SRPT 150904P00050000 P 09/04/15 50.0 12.30 15.40
SRPT 150911C00020000 C 09/11/15 20.0 14.70 18.90
SRPT 150911C00023000 C 09/11/15 23.0 12.10 15.20
SRPT 150911C00024000 C 09/11/15 24.0 11.10 14.20
SRPT 150911C00024500 C 09/11/15 24.5 10.70 13.60
SRPT 150911C00025000 C 09/11/15 25.0 10.10 13.20
SRPT 150911C00025500 C 09/11/15 25.5 9.70 12.80
SRPT 150911C00026000 C 09/11/15 26.0 9.30 12.20
SRPT 150911C00026500 C 09/11/15 26.5 8.90 11.80
SRPT 150911C00027000 C 09/11/15 27.0 8.50 11.00
SRPT 150911C00027500 C 09/11/15 27.5 7.90 10.00
SRPT 150911C00028000 C 09/11/15 28.0 7.50 9.50
SRPT 150911C00028500 C 09/11/15 28.5 6.90 9.50
SRPT 150911C00029000 C 09/11/15 29.0 6.70 8.80
SRPT 150911C00029500 C 09/11/15 29.5 6.10 9.00
SRPT 150911C00030000 C 09/11/15 30.0 5.90 7.90
SRPT 150911C00030500 C 09/11/15 30.5 5.30 8.00
SRPT 150911C00031000 C 09/11/15 31.0 4.70 7.60
SRPT 150911C00031500 C 09/11/15 31.5 4.30 7.20
SRPT 150911C00032000 C 09/11/15 32.0 3.90 6.80
SRPT 150911C00032500 C 09/11/15 32.5 3.50 6.40
SRPT 150911C00033000 C 09/11/15 33.0 3.10 6.00
SRPT 150911C00033500 C 09/11/15 33.5 2.70 5.80
SRPT 150911C00034000 C 09/11/15 34.0 2.30 5.40
SRPT 150911C00034500 C 09/11/15 34.5 1.90 4.00
SRPT 150911C00035000 C 09/11/15 35.0 1.50 4.10
SRPT 150911C00035500 C 09/11/15 35.5 1.10 3.50
SRPT 150911C00036000 C 09/11/15 36.0 0.70 3.60
SRPT 150911C00036500 C 09/11/15 36.5 0.50 2.50
SRPT 150911C00037000 C 09/11/15 37.0 0.10 2.75
SRPT 150911C00037500 C 09/11/15 37.5 0.30 2.80
SRPT 150911C00038000 C 09/11/15 38.0 0.10 4.80
SRPT 150911C00038500 C 09/11/15 38.5 0.05 2.80
SRPT 150911C00039000 C 09/11/15 39.0 0.05 2.30
SRPT 150911C00039500 C 09/11/15 39.5 0.05 1.80
SRPT 150911C00040000 C 09/11/15 40.0 0.05 1.30
SRPT 150911C00040500 C 09/11/15 40.5 0.05 1.75
SRPT 150911C00041000 C 09/11/15 41.0 0.05 1.75
SRPT 150911C00041500 C 09/11/15 41.5 0.00 4.80
SRPT 150911C00042000 C 09/11/15 42.0 0.00 4.80
SRPT 150911C00042500 C 09/11/15 42.5 0.00 3.50
SRPT 150911C00043000 C 09/11/15 43.0 0.00 3.40
SRPT 150911C00043500 C 09/11/15 43.5 0.00 3.40
SRPT 150911C00044000 C 09/11/15 44.0 0.00 3.40
SRPT 150911C00045000 C 09/11/15 45.0 0.00 4.80
SRPT 150911C00050000 C 09/11/15 50.0 0.00 3.20
SRPT 150911P00020000 P 09/11/15 20.0 0.00 2.40
SRPT 150911P00023000 P 09/11/15 23.0 0.00 0.50
SRPT 150911P00024000 P 09/11/15 24.0 0.00 3.20
SRPT 150911P00024500 P 09/11/15 24.5 0.00 4.80
SRPT 150911P00025000 P 09/11/15 25.0 0.00 0.50
SRPT 150911P00025500 P 09/11/15 25.5 0.00 1.05
SRPT 150911P00026000 P 09/11/15 26.0 0.00 1.05
SRPT 150911P00026500 P 09/11/15 26.5 0.00 1.10
SRPT 150911P00027000 P 09/11/15 27.0 0.00 2.60
SRPT 150911P00027500 P 09/11/15 27.5 0.00 4.80
SRPT 150911P00028000 P 09/11/15 28.0 0.00 4.80
SRPT 150911P00028500 P 09/11/15 28.5 0.00 4.80
SRPT 150911P00029000 P 09/11/15 29.0 0.00 3.50
SRPT 150911P00029500 P 09/11/15 29.5 0.00 4.80
SRPT 150911P00030000 P 09/11/15 30.0 0.00 4.80
SRPT 150911P00030500 P 09/11/15 30.5 0.00 4.80
SRPT 150911P00031000 P 09/11/15 31.0 0.00 4.80
SRPT 150911P00031500 P 09/11/15 31.5 0.05 2.20
SRPT 150911P00032000 P 09/11/15 32.0 0.05 4.80
SRPT 150911P00032500 P 09/11/15 32.5 0.05 4.80
SRPT 150911P00033000 P 09/11/15 33.0 0.05 4.80
SRPT 150911P00033500 P 09/11/15 33.5 0.05 4.80
SRPT 150911P00034000 P 09/11/15 34.0 0.05 4.80
SRPT 150911P00034500 P 09/11/15 34.5 0.05 3.90
SRPT 150911P00035000 P 09/11/15 35.0 0.10 2.85
SRPT 150911P00035500 P 09/11/15 35.5 0.10 4.80
SRPT 150911P00036000 P 09/11/15 36.0 0.30 3.00
SRPT 150911P00036500 P 09/11/15 36.5 0.50 3.50
SRPT 150911P00037000 P 09/11/15 37.0 0.90 4.00
SRPT 150911P00037500 P 09/11/15 37.5 1.10 4.90
SRPT 150911P00038000 P 09/11/15 38.0 1.50 5.00
SRPT 150911P00038500 P 09/11/15 38.5 1.90 5.20
SRPT 150911P00039000 P 09/11/15 39.0 2.30 5.60
SRPT 150911P00039500 P 09/11/15 39.5 2.70 6.00
SRPT 150911P00040000 P 09/11/15 40.0 3.10 6.20
SRPT 150911P00040500 P 09/11/15 40.5 3.70 6.60
SRPT 150911P00041000 P 09/11/15 41.0 4.10 7.00
SRPT 150911P00041500 P 09/11/15 41.5 4.50 7.60
SRPT 150911P00042000 P 09/11/15 42.0 5.10 8.00
SRPT 150911P00042500 P 09/11/15 42.5 5.50 8.40
SRPT 150911P00043000 P 09/11/15 43.0 6.10 8.30
SRPT 150911P00043500 P 09/11/15 43.5 6.50 8.70
SRPT 150911P00044000 P 09/11/15 44.0 6.90 9.40
SRPT 150911P00045000 P 09/11/15 45.0 7.90 10.40
SRPT 150911P00050000 P 09/11/15 50.0 12.30 15.30
SRPT 150918C00016000 C 09/18/15 16.0 18.90 22.20
SRPT 150918C00017000 C 09/18/15 17.0 17.90 21.20
SRPT 150918C00018000 C 09/18/15 18.0 16.90 20.10
SRPT 150918C00019000 C 09/18/15 19.0 15.90 19.20
SRPT 150918C00020000 C 09/18/15 20.0 14.90 18.20
SRPT 150918C00021000 C 09/18/15 21.0 13.90 17.20
SRPT 150918C00021500 C 09/18/15 21.5 13.50 16.10
SRPT 150918C00022000 C 09/18/15 22.0 13.10 16.20
SRPT 150918C00022500 C 09/18/15 22.5 12.50 15.20
SRPT 150918C00023000 C 09/18/15 23.0 12.10 15.20
SRPT 150918C00023500 C 09/18/15 23.5 11.50 14.20
SRPT 150918C00024000 C 09/18/15 24.0 11.10 14.20
SRPT 150918C00024500 C 09/18/15 24.5 10.70 13.30
SRPT 150918C00025000 C 09/18/15 25.0 10.10 13.20
SRPT 150918C00025500 C 09/18/15 25.5 9.70 12.30
SRPT 150918C00026000 C 09/18/15 26.0 9.10 12.40
SRPT 150918C00026500 C 09/18/15 26.5 8.70 11.30
SRPT 150918C00027000 C 09/18/15 27.0 8.30 11.40
SRPT 150918C00027500 C 09/18/15 27.5 7.90 10.40
SRPT 150918C00028000 C 09/18/15 28.0 7.30 10.60
SRPT 150918C00028500 C 09/18/15 28.5 6.90 9.40
SRPT 150918C00029000 C 09/18/15 29.0 7.20 9.60
SRPT 150918C00029500 C 09/18/15 29.5 5.90 8.50
SRPT 150918C00030000 C 09/18/15 30.0 5.50 8.80
SRPT 150918C00030500 C 09/18/15 30.5 5.50 7.60
SRPT 150918C00031000 C 09/18/15 31.0 4.50 8.00
SRPT 150918C00031500 C 09/18/15 31.5 4.20 6.80
SRPT 150918C00032000 C 09/18/15 32.0 3.70 7.30
SRPT 150918C00032500 C 09/18/15 32.5 3.40 6.00
SRPT 150918C00033000 C 09/18/15 33.0 3.60 5.60
SRPT 150918C00033500 C 09/18/15 33.5 2.70 4.80
SRPT 150918C00034000 C 09/18/15 34.0 3.10 4.60
SRPT 150918C00034500 C 09/18/15 34.5 2.50 4.00
SRPT 150918C00035000 C 09/18/15 35.0 2.60 4.00
SRPT 150918C00035500 C 09/18/15 35.5 2.65 3.30
SRPT 150918C00036000 C 09/18/15 36.0 2.00 2.95
SRPT 150918C00036500 C 09/18/15 36.5 1.35 2.95
SRPT 150918C00037000 C 09/18/15 37.0 1.35 2.45
SRPT 150918C00037500 C 09/18/15 37.5 1.45 2.20
SRPT 150918C00038000 C 09/18/15 38.0 1.30 2.25
SRPT 150918C00038500 C 09/18/15 38.5 0.05 2.15
SRPT 150918C00039000 C 09/18/15 39.0 0.05 2.50
SRPT 150918C00039500 C 09/18/15 39.5 0.05 1.75
SRPT 150918C00040000 C 09/18/15 40.0 0.70 1.25
SRPT 150918C00040500 C 09/18/15 40.5 0.05 1.45
SRPT 150918C00041000 C 09/18/15 41.0 0.40 1.20
SRPT 150918C00041500 C 09/18/15 41.5 0.05 1.20
SRPT 150918C00042000 C 09/18/15 42.0 0.20 0.75
SRPT 150918C00042500 C 09/18/15 42.5 0.05 1.00
SRPT 150918C00043000 C 09/18/15 43.0 0.05 0.90
SRPT 150918C00044000 C 09/18/15 44.0 0.00 2.90
SRPT 150918C00045000 C 09/18/15 45.0 0.00 1.40
SRPT 150918C00046000 C 09/18/15 46.0 0.00 2.65
SRPT 150918C00047000 C 09/18/15 47.0 0.00 2.60
SRPT 150918C00048000 C 09/18/15 48.0 0.00 0.50
SRPT 150918C00049000 C 09/18/15 49.0 0.00 2.50
SRPT 150918C00050000 C 09/18/15 50.0 0.00 0.75
SRPT 150918P00016000 P 09/18/15 16.0 0.00 3.20
SRPT 150918P00017000 P 09/18/15 17.0 0.00 2.30
SRPT 150918P00018000 P 09/18/15 18.0 0.00 2.30
SRPT 150918P00019000 P 09/18/15 19.0 0.00 2.40
SRPT 150918P00020000 P 09/18/15 20.0 0.00 0.40
SRPT 150918P00021000 P 09/18/15 21.0 0.00 2.45
SRPT 150918P00021500 P 09/18/15 21.5 0.00 1.15
SRPT 150918P00022000 P 09/18/15 22.0 0.00 2.45
SRPT 150918P00022500 P 09/18/15 22.5 0.00 0.50
SRPT 150918P00023000 P 09/18/15 23.0 0.00 2.00
SRPT 150918P00023500 P 09/18/15 23.5 0.00 0.50
SRPT 150918P00024000 P 09/18/15 24.0 0.00 2.55
SRPT 150918P00024500 P 09/18/15 24.5 0.00 1.15
SRPT 150918P00025000 P 09/18/15 25.0 0.00 2.60
SRPT 150918P00025500 P 09/18/15 25.5 0.00 1.20
SRPT 150918P00026000 P 09/18/15 26.0 0.00 1.75
SRPT 150918P00026500 P 09/18/15 26.5 0.00 1.30
SRPT 150918P00027000 P 09/18/15 27.0 0.00 2.80
SRPT 150918P00027500 P 09/18/15 27.5 0.00 1.30
SRPT 150918P00028000 P 09/18/15 28.0 0.05 1.00
SRPT 150918P00028500 P 09/18/15 28.5 0.00 0.90
SRPT 150918P00029000 P 09/18/15 29.0 0.00 1.85
SRPT 150918P00029500 P 09/18/15 29.5 0.05 1.00
SRPT 150918P00030000 P 09/18/15 30.0 0.05 2.05
SRPT 150918P00030500 P 09/18/15 30.5 0.05 1.15
SRPT 150918P00031000 P 09/18/15 31.0 0.05 2.20
SRPT 150918P00031500 P 09/18/15 31.5 0.05 1.40
SRPT 150918P00032000 P 09/18/15 32.0 0.05 2.40
SRPT 150918P00032500 P 09/18/15 32.5 0.05 1.65
SRPT 150918P00033000 P 09/18/15 33.0 0.05 2.80
SRPT 150918P00033500 P 09/18/15 33.5 0.05 1.90
SRPT 150918P00034000 P 09/18/15 34.0 0.05 3.30
SRPT 150918P00034500 P 09/18/15 34.5 0.20 2.30
SRPT 150918P00035000 P 09/18/15 35.0 0.70 2.10
SRPT 150918P00035500 P 09/18/15 35.5 0.45 2.55
SRPT 150918P00036000 P 09/18/15 36.0 0.40 4.20
SRPT 150918P00036500 P 09/18/15 36.5 1.00 3.20
SRPT 150918P00037000 P 09/18/15 37.0 1.10 3.90
SRPT 150918P00037500 P 09/18/15 37.5 1.55 3.90
SRPT 150918P00038000 P 09/18/15 38.0 1.50 5.40
SRPT 150918P00038500 P 09/18/15 38.5 2.15 4.50
SRPT 150918P00039000 P 09/18/15 39.0 2.50 6.00
SRPT 150918P00039500 P 09/18/15 39.5 2.90 5.70
SRPT 150918P00040000 P 09/18/15 40.0 3.30 6.80
SRPT 150918P00040500 P 09/18/15 40.5 3.80 6.30
SRPT 150918P00041000 P 09/18/15 41.0 4.10 7.40
SRPT 150918P00041500 P 09/18/15 41.5 4.70 7.10
SRPT 150918P00042000 P 09/18/15 42.0 5.10 8.20
SRPT 150918P00042500 P 09/18/15 42.5 5.50 7.90
SRPT 150918P00043000 P 09/18/15 43.0 5.90 9.00
SRPT 150918P00044000 P 09/18/15 44.0 6.90 10.00
SRPT 150918P00045000 P 09/18/15 45.0 7.70 10.80
SRPT 150918P00046000 P 09/18/15 46.0 8.70 11.50
SRPT 150918P00047000 P 09/18/15 47.0 9.70 12.40
SRPT 150918P00048000 P 09/18/15 48.0 10.70 13.40
SRPT 150918P00049000 P 09/18/15 49.0 11.50 14.40
SRPT 150918P00050000 P 09/18/15 50.0 12.30 15.40
SRPT 150925C00020000 C 09/25/15 20.0 15.00 18.20
SRPT 150925C00024000 C 09/25/15 24.0 11.30 14.20
SRPT 150925C00025000 C 09/25/15 25.0 10.40 13.20
SRPT 150925C00026000 C 09/25/15 26.0 9.50 11.90
SRPT 150925C00026500 C 09/25/15 26.5 9.00 11.50
SRPT 150925C00027000 C 09/25/15 27.0 8.60 11.00
SRPT 150925C00027500 C 09/25/15 27.5 8.10 10.50
SRPT 150925C00028000 C 09/25/15 28.0 7.60 10.60
SRPT 150925C00028500 C 09/25/15 28.5 7.10 10.40
SRPT 150925C00029000 C 09/25/15 29.0 6.80 9.80
SRPT 150925C00029500 C 09/25/15 29.5 6.30 8.90
SRPT 150925C00030000 C 09/25/15 30.0 5.90 9.00
SRPT 150925C00030500 C 09/25/15 30.5 5.50 8.80
SRPT 150925C00031000 C 09/25/15 31.0 5.10 8.20
SRPT 150925C00031500 C 09/25/15 31.5 4.70 8.20
SRPT 150925C00032000 C 09/25/15 32.0 4.30 7.80
SRPT 150925C00032500 C 09/25/15 32.5 4.10 7.40
SRPT 150925C00033000 C 09/25/15 33.0 3.70 7.00
SRPT 150925C00033500 C 09/25/15 33.5 3.30 6.70
SRPT 150925C00034000 C 09/25/15 34.0 3.10 6.40
SRPT 150925C00034500 C 09/25/15 34.5 2.70 6.00
SRPT 150925C00035000 C 09/25/15 35.0 2.30 5.50
SRPT 150925C00035500 C 09/25/15 35.5 2.10 5.50
SRPT 150925C00036000 C 09/25/15 36.0 1.90 5.20
SRPT 150925C00036500 C 09/25/15 36.5 1.50 5.00
SRPT 150925C00037000 C 09/25/15 37.0 1.30 4.60
SRPT 150925C00037500 C 09/25/15 37.5 1.10 4.90
SRPT 150925C00038000 C 09/25/15 38.0 1.05 4.80
SRPT 150925C00038500 C 09/25/15 38.5 0.70 4.80
SRPT 150925C00039000 C 09/25/15 39.0 0.50 4.60
SRPT 150925C00039500 C 09/25/15 39.5 0.30 4.80
SRPT 150925C00040000 C 09/25/15 40.0 0.20 4.40
SRPT 150925C00040500 C 09/25/15 40.5 0.20 4.80
SRPT 150925C00041000 C 09/25/15 41.0 0.10 4.80
SRPT 150925C00041500 C 09/25/15 41.5 0.10 4.80
SRPT 150925C00042000 C 09/25/15 42.0 0.10 4.80
SRPT 150925C00042500 C 09/25/15 42.5 0.05 3.80
SRPT 150925C00043000 C 09/25/15 43.0 0.10 3.80
SRPT 150925C00043500 C 09/25/15 43.5 0.10 2.15
SRPT 150925C00044000 C 09/25/15 44.0 0.05 3.70
SRPT 150925C00045000 C 09/25/15 45.0 0.00 4.80
SRPT 150925C00050000 C 09/25/15 50.0 0.00 4.80
SRPT 150925P00020000 P 09/25/15 20.0 0.00 3.20
SRPT 150925P00024000 P 09/25/15 24.0 0.00 3.50
SRPT 150925P00025000 P 09/25/15 25.0 0.00 4.80
SRPT 150925P00026000 P 09/25/15 26.0 0.00 3.50
SRPT 150925P00026500 P 09/25/15 26.5 0.00 4.80
SRPT 150925P00027000 P 09/25/15 27.0 0.00 4.80
SRPT 150925P00027500 P 09/25/15 27.5 0.00 4.80
SRPT 150925P00028000 P 09/25/15 28.0 0.05 4.80
SRPT 150925P00028500 P 09/25/15 28.5 0.05 2.30
SRPT 150925P00029000 P 09/25/15 29.0 0.05 4.80
SRPT 150925P00029500 P 09/25/15 29.5 0.05 2.95
SRPT 150925P00030000 P 09/25/15 30.0 0.05 4.80
SRPT 150925P00030500 P 09/25/15 30.5 0.05 2.80
SRPT 150925P00031000 P 09/25/15 31.0 0.05 3.90
SRPT 150925P00031500 P 09/25/15 31.5 0.05 4.80
SRPT 150925P00032000 P 09/25/15 32.0 0.05 4.80
SRPT 150925P00032500 P 09/25/15 32.5 0.05 4.80
SRPT 150925P00033000 P 09/25/15 33.0 0.10 4.80
SRPT 150925P00033500 P 09/25/15 33.5 0.10 4.80
SRPT 150925P00034000 P 09/25/15 34.0 0.50 4.20
SRPT 150925P00034500 P 09/25/15 34.5 0.70 4.90
SRPT 150925P00035000 P 09/25/15 35.0 0.90 4.80
SRPT 150925P00035500 P 09/25/15 35.5 1.10 4.90
SRPT 150925P00036000 P 09/25/15 36.0 1.30 5.00
SRPT 150925P00036500 P 09/25/15 36.5 1.70 5.40
SRPT 150925P00037000 P 09/25/15 37.0 1.90 5.60
SRPT 150925P00037500 P 09/25/15 37.5 2.10 5.80
SRPT 150925P00038000 P 09/25/15 38.0 2.50 6.00
SRPT 150925P00038500 P 09/25/15 38.5 2.90 6.40
SRPT 150925P00039000 P 09/25/15 39.0 3.10 6.60
SRPT 150925P00039500 P 09/25/15 39.5 3.50 7.00
SRPT 150925P00040000 P 09/25/15 40.0 3.90 7.40
SRPT 150925P00040500 P 09/25/15 40.5 4.10 7.60
SRPT 150925P00041000 P 09/25/15 41.0 4.50 8.00
SRPT 150925P00041500 P 09/25/15 41.5 4.90 8.40
SRPT 150925P00042000 P 09/25/15 42.0 5.60 8.80
SRPT 150925P00042500 P 09/25/15 42.5 5.70 9.00
SRPT 150925P00043000 P 09/25/15 43.0 6.10 9.40
SRPT 150925P00043500 P 09/25/15 43.5 6.50 9.20
SRPT 150925P00044000 P 09/25/15 44.0 6.90 10.20
SRPT 150925P00045000 P 09/25/15 45.0 7.90 11.20
SRPT 150925P00050000 P 09/25/15 50.0 12.50 15.50
SRPT 151002C00020000 C 10/02/15 20.0 15.00 18.20
SRPT 151002C00024000 C 10/02/15 24.0 11.10 14.40
SRPT 151002C00025000 C 10/02/15 25.0 10.40 13.40
SRPT 151002C00026000 C 10/02/15 26.0 9.50 12.60
SRPT 151002C00026500 C 10/02/15 26.5 8.90 12.00
SRPT 151002C00027000 C 10/02/15 27.0 8.50 11.60
SRPT 151002C00027500 C 10/02/15 27.5 8.20 11.20
SRPT 151002C00028000 C 10/02/15 28.0 7.80 10.80
SRPT 151002C00028500 C 10/02/15 28.5 7.40 10.40
SRPT 151002C00029000 C 10/02/15 29.0 6.90 9.40
SRPT 151002C00029500 C 10/02/15 29.5 6.40 8.90
SRPT 151002C00030000 C 10/02/15 30.0 6.10 9.20
SRPT 151002C00030500 C 10/02/15 30.5 5.70 8.80
SRPT 151002C00031000 C 10/02/15 31.0 5.30 8.60
SRPT 151002C00031500 C 10/02/15 31.5 4.90 8.20
SRPT 151002C00032000 C 10/02/15 32.0 4.50 7.80
SRPT 151002C00032500 C 10/02/15 32.5 4.30 7.60
SRPT 151002C00033000 C 10/02/15 33.0 3.90 7.20
SRPT 151002C00033500 C 10/02/15 33.5 3.60 7.00
SRPT 151002C00034000 C 10/02/15 34.0 3.80 6.60
SRPT 151002C00034500 C 10/02/15 34.5 2.90 6.40
SRPT 151002C00035000 C 10/02/15 35.0 2.70 6.00
SRPT 151002C00035500 C 10/02/15 35.5 2.30 5.80
SRPT 151002C00036000 C 10/02/15 36.0 2.20 5.60
SRPT 151002C00036500 C 10/02/15 36.5 1.90 5.40
SRPT 151002C00037000 C 10/02/15 37.0 1.70 5.20
SRPT 151002C00037500 C 10/02/15 37.5 1.30 5.00
SRPT 151002C00038000 C 10/02/15 38.0 1.30 4.90
SRPT 151002C00038500 C 10/02/15 38.5 0.90 4.90
SRPT 151002C00039000 C 10/02/15 39.0 0.70 4.90
SRPT 151002C00039500 C 10/02/15 39.5 0.60 4.80
SRPT 151002C00040000 C 10/02/15 40.0 0.50 3.00
SRPT 151002C00040500 C 10/02/15 40.5 0.30 4.50
SRPT 151002C00041000 C 10/02/15 41.0 0.20 4.30
SRPT 151002C00041500 C 10/02/15 41.5 0.05 4.20
SRPT 151002C00042000 C 10/02/15 42.0 0.05 4.00
SRPT 151002C00042500 C 10/02/15 42.5 0.05 3.90
SRPT 151002C00043000 C 10/02/15 43.0 0.10 3.80
SRPT 151002C00043500 C 10/02/15 43.5 0.05 2.15
SRPT 151002C00044000 C 10/02/15 44.0 0.05 3.50
SRPT 151002C00045000 C 10/02/15 45.0 0.05 3.30
SRPT 151002C00050000 C 10/02/15 50.0 0.00 2.70
SRPT 151002P00020000 P 10/02/15 20.0 0.00 2.55
SRPT 151002P00024000 P 10/02/15 24.0 0.00 2.80
SRPT 151002P00025000 P 10/02/15 25.0 0.00 2.95
SRPT 151002P00026000 P 10/02/15 26.0 0.00 3.00
SRPT 151002P00026500 P 10/02/15 26.5 0.05 3.10
SRPT 151002P00027000 P 10/02/15 27.0 0.05 3.20
SRPT 151002P00027500 P 10/02/15 27.5 0.05 3.30
SRPT 151002P00028000 P 10/02/15 28.0 0.05 3.40
SRPT 151002P00028500 P 10/02/15 28.5 0.05 3.40
SRPT 151002P00029000 P 10/02/15 29.0 0.05 2.70
SRPT 151002P00029500 P 10/02/15 29.5 0.05 3.70
SRPT 151002P00030000 P 10/02/15 30.0 0.05 3.80
SRPT 151002P00030500 P 10/02/15 30.5 0.05 3.90
SRPT 151002P00031000 P 10/02/15 31.0 0.05 4.00
SRPT 151002P00031500 P 10/02/15 31.5 0.05 4.20
SRPT 151002P00032000 P 10/02/15 32.0 0.05 4.30
SRPT 151002P00032500 P 10/02/15 32.5 0.10 4.50
SRPT 151002P00033000 P 10/02/15 33.0 0.30 4.70
SRPT 151002P00033500 P 10/02/15 33.5 0.50 3.10
SRPT 151002P00034000 P 10/02/15 34.0 0.70 4.90
SRPT 151002P00034500 P 10/02/15 34.5 0.90 4.90
SRPT 151002P00035000 P 10/02/15 35.0 1.20 5.00
SRPT 151002P00035500 P 10/02/15 35.5 1.40 5.20
SRPT 151002P00036000 P 10/02/15 36.0 1.70 5.40
SRPT 151002P00036500 P 10/02/15 36.5 2.00 5.60
SRPT 151002P00037000 P 10/02/15 37.0 2.20 6.00
SRPT 151002P00037500 P 10/02/15 37.5 2.60 6.20
SRPT 151002P00038000 P 10/02/15 38.0 2.80 6.40
SRPT 151002P00038500 P 10/02/15 38.5 3.20 6.80
SRPT 151002P00039000 P 10/02/15 39.0 3.50 7.00
SRPT 151002P00039500 P 10/02/15 39.5 3.70 7.40
SRPT 151002P00040000 P 10/02/15 40.0 4.10 7.60
SRPT 151002P00040500 P 10/02/15 40.5 4.50 8.00
SRPT 151002P00041000 P 10/02/15 41.0 4.90 8.40
SRPT 151002P00041500 P 10/02/15 41.5 5.30 8.80
SRPT 151002P00042000 P 10/02/15 42.0 5.70 9.20
SRPT 151002P00042500 P 10/02/15 42.5 6.10 9.60
SRPT 151002P00043000 P 10/02/15 43.0 6.50 9.80
SRPT 151002P00043500 P 10/02/15 43.5 6.90 10.20
SRPT 151002P00044000 P 10/02/15 44.0 7.30 10.60
SRPT 151002P00045000 P 10/02/15 45.0 8.10 11.40
SRPT 151002P00050000 P 10/02/15 50.0 12.70 15.60
SRPT 151009C00023000 C 10/09/15 23.0 12.20 15.20
SRPT 151009C00024000 C 10/09/15 24.0 11.50 14.40
SRPT 151009C00025000 C 10/09/15 25.0 10.40 13.40
SRPT 151009C00025500 C 10/09/15 25.5 9.90 13.00
SRPT 151009C00026000 C 10/09/15 26.0 9.50 12.60
SRPT 151009C00026500 C 10/09/15 26.5 9.10 12.20
SRPT 151009C00027000 C 10/09/15 27.0 8.70 11.80
SRPT 151009C00027500 C 10/09/15 27.5 8.30 11.40
SRPT 151009C00028000 C 10/09/15 28.0 7.90 11.00
SRPT 151009C00028500 C 10/09/15 28.5 7.50 10.40
SRPT 151009C00029000 C 10/09/15 29.0 7.10 10.10
SRPT 151009C00029500 C 10/09/15 29.5 6.70 9.60
SRPT 151009C00030000 C 10/09/15 30.0 6.30 9.40
SRPT 151009C00030500 C 10/09/15 30.5 5.90 9.00
SRPT 151009C00031000 C 10/09/15 31.0 5.50 8.80
SRPT 151009C00031500 C 10/09/15 31.5 5.20 8.40
SRPT 151009C00032000 C 10/09/15 32.0 4.90 8.20
SRPT 151009C00032500 C 10/09/15 32.5 4.50 7.80
SRPT 151009C00033000 C 10/09/15 33.0 4.20 7.60
SRPT 151009C00033500 C 10/09/15 33.5 3.90 7.20
SRPT 151009C00034000 C 10/09/15 34.0 3.50 7.00
SRPT 151009C00034500 C 10/09/15 34.5 3.30 6.60
SRPT 151009C00035000 C 10/09/15 35.0 2.90 6.40
SRPT 151009C00035500 C 10/09/15 35.5 2.80 5.40
SRPT 151009C00036000 C 10/09/15 36.0 2.50 6.00
SRPT 151009C00036500 C 10/09/15 36.5 2.30 5.60
SRPT 151009C00037000 C 10/09/15 37.0 1.90 5.40
SRPT 151009C00037500 C 10/09/15 37.5 1.70 4.50
SRPT 151009C00038000 C 10/09/15 38.0 1.60 5.00
SRPT 151009C00038500 C 10/09/15 38.5 1.30 4.50
SRPT 151009C00039000 C 10/09/15 39.0 1.30 4.90
SRPT 151009C00039500 C 10/09/15 39.5 1.00 4.90
SRPT 151009C00040000 C 10/09/15 40.0 0.70 4.90
SRPT 151009C00040500 C 10/09/15 40.5 0.70 4.80
SRPT 151009C00041000 C 10/09/15 41.0 0.50 4.70
SRPT 151009C00041500 C 10/09/15 41.5 0.30 4.60
SRPT 151009C00042000 C 10/09/15 42.0 0.30 4.40
SRPT 151009C00042500 C 10/09/15 42.5 0.10 4.30
SRPT 151009C00043000 C 10/09/15 43.0 0.10 4.10
SRPT 151009C00043500 C 10/09/15 43.5 0.05 2.15
SRPT 151009C00044000 C 10/09/15 44.0 1.00 2.80
SRPT 151009P00023000 P 10/09/15 23.0 0.00 2.85
SRPT 151009P00024000 P 10/09/15 24.0 0.00 3.00
SRPT 151009P00025000 P 10/09/15 25.0 0.00 3.10
SRPT 151009P00025500 P 10/09/15 25.5 0.05 3.20
SRPT 151009P00026000 P 10/09/15 26.0 0.05 3.20
SRPT 151009P00026500 P 10/09/15 26.5 0.05 3.30
SRPT 151009P00027000 P 10/09/15 27.0 0.05 3.40
SRPT 151009P00027500 P 10/09/15 27.5 0.05 3.50
SRPT 151009P00028000 P 10/09/15 28.0 0.10 3.60
SRPT 151009P00028500 P 10/09/15 28.5 0.05 3.70
SRPT 151009P00029000 P 10/09/15 29.0 0.05 3.80
SRPT 151009P00029500 P 10/09/15 29.5 0.05 4.00
SRPT 151009P00030000 P 10/09/15 30.0 0.05 4.10
SRPT 151009P00030500 P 10/09/15 30.5 0.05 4.20
SRPT 151009P00031000 P 10/09/15 31.0 0.05 4.40
SRPT 151009P00031500 P 10/09/15 31.5 0.10 4.50
SRPT 151009P00032000 P 10/09/15 32.0 0.20 4.70
SRPT 151009P00032500 P 10/09/15 32.5 0.40 4.90
SRPT 151009P00033000 P 10/09/15 33.0 0.60 4.90
SRPT 151009P00033500 P 10/09/15 33.5 0.80 4.90
SRPT 151009P00034000 P 10/09/15 34.0 1.00 5.00
SRPT 151009P00034500 P 10/09/15 34.5 1.30 5.10
SRPT 151009P00035000 P 10/09/15 35.0 1.50 5.30
SRPT 151009P00035500 P 10/09/15 35.5 1.70 5.50
SRPT 151009P00036000 P 10/09/15 36.0 2.00 5.80
SRPT 151009P00036500 P 10/09/15 36.5 2.30 6.00
SRPT 151009P00037000 P 10/09/15 37.0 2.50 6.20
SRPT 151009P00037500 P 10/09/15 37.5 2.90 6.60
SRPT 151009P00038000 P 10/09/15 38.0 3.10 6.80
SRPT 151009P00038500 P 10/09/15 38.5 3.50 7.00
SRPT 151009P00039000 P 10/09/15 39.0 3.90 7.40
SRPT 151009P00039500 P 10/09/15 39.5 4.10 7.60
SRPT 151009P00040000 P 10/09/15 40.0 4.50 8.00
SRPT 151009P00040500 P 10/09/15 40.5 4.90 8.40
SRPT 151009P00041000 P 10/09/15 41.0 5.30 8.60
SRPT 151009P00041500 P 10/09/15 41.5 5.70 9.00
SRPT 151009P00042000 P 10/09/15 42.0 6.10 9.40
SRPT 151009P00042500 P 10/09/15 42.5 6.50 9.80
SRPT 151009P00043000 P 10/09/15 43.0 6.90 10.20
SRPT 151009P00043500 P 10/09/15 43.5 7.30 10.60
SRPT 151009P00044000 P 10/09/15 44.0 7.70 11.00
SRPT 151016C00017000 C 10/16/15 17.0 17.90 20.70
SRPT 151016C00018000 C 10/16/15 18.0 16.90 19.70
SRPT 151016C00019000 C 10/16/15 19.0 16.10 18.70
SRPT 151016C00020000 C 10/16/15 20.0 15.10 18.20
SRPT 151016C00021000 C 10/16/15 21.0 14.10 16.80
SRPT 151016C00022000 C 10/16/15 22.0 13.30 15.90
SRPT 151016C00023000 C 10/16/15 23.0 12.40 15.00
SRPT 151016C00024000 C 10/16/15 24.0 11.50 14.10
SRPT 151016C00025000 C 10/16/15 25.0 10.50 13.60
SRPT 151016C00026000 C 10/16/15 26.0 9.80 12.30
SRPT 151016C00027000 C 10/16/15 27.0 9.00 11.50
SRPT 151016C00028000 C 10/16/15 28.0 8.70 10.70
SRPT 151016C00029000 C 10/16/15 29.0 7.40 9.90
SRPT 151016C00030000 C 10/16/15 30.0 6.60 9.00
SRPT 151016C00031000 C 10/16/15 31.0 6.40 7.90
SRPT 151016C00032000 C 10/16/15 32.0 5.60 7.30
SRPT 151016C00033000 C 10/16/15 33.0 5.10 6.70
SRPT 151016C00034000 C 10/16/15 34.0 5.00 6.10
SRPT 151016C00035000 C 10/16/15 35.0 3.30 5.50
SRPT 151016C00036000 C 10/16/15 36.0 3.20 4.80
SRPT 151016C00037000 C 10/16/15 37.0 2.85 4.60
SRPT 151016C00038000 C 10/16/15 38.0 1.90 3.90
SRPT 151016C00039000 C 10/16/15 39.0 1.55 3.90
SRPT 151016C00040000 C 10/16/15 40.0 2.00 3.00
SRPT 151016C00041000 C 10/16/15 41.0 0.95 3.10
SRPT 151016C00042000 C 10/16/15 42.0 0.65 2.80
SRPT 151016C00043000 C 10/16/15 43.0 0.45 2.50
SRPT 151016C00044000 C 10/16/15 44.0 0.90 1.60
SRPT 151016C00045000 C 10/16/15 45.0 0.05 1.75
SRPT 151016C00046000 C 10/16/15 46.0 0.05 1.50
SRPT 151016C00047000 C 10/16/15 47.0 0.05 1.55
SRPT 151016C00048000 C 10/16/15 48.0 0.05 1.40
SRPT 151016C00049000 C 10/16/15 49.0 0.05 1.30
SRPT 151016C00050000 C 10/16/15 50.0 0.30 1.15
SRPT 151016P00017000 P 10/16/15 17.0 0.00 1.20
SRPT 151016P00018000 P 10/16/15 18.0 0.00 1.25
SRPT 151016P00019000 P 10/16/15 19.0 0.00 1.25
SRPT 151016P00020000 P 10/16/15 20.0 0.00 1.30
SRPT 151016P00021000 P 10/16/15 21.0 0.00 1.35
SRPT 151016P00022000 P 10/16/15 22.0 0.05 1.45
SRPT 151016P00023000 P 10/16/15 23.0 0.15 1.55
SRPT 151016P00024000 P 10/16/15 24.0 0.05 1.45
SRPT 151016P00025000 P 10/16/15 25.0 0.05 3.30
SRPT 151016P00026000 P 10/16/15 26.0 0.20 1.40
SRPT 151016P00027000 P 10/16/15 27.0 0.40 1.55
SRPT 151016P00028000 P 10/16/15 28.0 0.60 1.75
SRPT 151016P00029000 P 10/16/15 29.0 1.25 2.40
SRPT 151016P00030000 P 10/16/15 30.0 1.10 2.25
SRPT 151016P00031000 P 10/16/15 31.0 0.80 2.60
SRPT 151016P00032000 P 10/16/15 32.0 1.05 3.00
SRPT 151016P00033000 P 10/16/15 33.0 2.50 3.40
SRPT 151016P00034000 P 10/16/15 34.0 1.70 3.90
SRPT 151016P00035000 P 10/16/15 35.0 2.15 4.30
SRPT 151016P00036000 P 10/16/15 36.0 2.60 4.80
SRPT 151016P00037000 P 10/16/15 37.0 3.10 5.30
SRPT 151016P00038000 P 10/16/15 38.0 3.80 6.00
SRPT 151016P00039000 P 10/16/15 39.0 4.30 6.60
SRPT 151016P00040000 P 10/16/15 40.0 5.10 7.20
SRPT 151016P00041000 P 10/16/15 41.0 5.60 7.90
SRPT 151016P00042000 P 10/16/15 42.0 6.50 9.00
SRPT 151016P00043000 P 10/16/15 43.0 7.20 9.70
SRPT 151016P00044000 P 10/16/15 44.0 7.90 10.60
SRPT 151016P00045000 P 10/16/15 45.0 8.50 12.00
SRPT 151016P00046000 P 10/16/15 46.0 9.60 12.20
SRPT 151016P00047000 P 10/16/15 47.0 10.50 13.00
SRPT 151016P00048000 P 10/16/15 48.0 11.30 13.90
SRPT 151016P00049000 P 10/16/15 49.0 12.20 14.70
SRPT 151016P00050000 P 10/16/15 50.0 13.00 15.70
SRPT 151120C00003000 C 11/20/15 3.0 31.70 35.20
SRPT 151120C00004000 C 11/20/15 4.0 30.70 34.20
SRPT 151120C00005000 C 11/20/15 5.0 29.90 33.20
SRPT 151120C00006000 C 11/20/15 6.0 28.90 32.20
SRPT 151120C00007000 C 11/20/15 7.0 28.10 31.20
SRPT 151120C00008000 C 11/20/15 8.0 27.10 30.20
SRPT 151120C00009000 C 11/20/15 9.0 26.30 29.20
SRPT 151120C00010000 C 11/20/15 10.0 25.30 28.20
SRPT 151120C00011000 C 11/20/15 11.0 24.30 27.20
SRPT 151120C00012000 C 11/20/15 12.0 23.50 26.40
SRPT 151120C00013000 C 11/20/15 13.0 22.50 25.40
SRPT 151120C00014000 C 11/20/15 14.0 21.50 24.40
SRPT 151120C00015000 C 11/20/15 15.0 20.70 23.40
SRPT 151120C00016000 C 11/20/15 16.0 19.90 22.60
SRPT 151120C00017000 C 11/20/15 17.0 19.10 21.60
SRPT 151120C00018000 C 11/20/15 18.0 18.60 20.60
SRPT 151120C00019000 C 11/20/15 19.0 17.30 19.70
SRPT 151120C00020000 C 11/20/15 20.0 16.30 18.80
SRPT 151120C00021000 C 11/20/15 21.0 15.50 18.00
SRPT 151120C00022000 C 11/20/15 22.0 14.70 17.40
SRPT 151120C00023000 C 11/20/15 23.0 13.70 16.50
SRPT 151120C00024000 C 11/20/15 24.0 12.90 15.80
SRPT 151120C00025000 C 11/20/15 25.0 12.50 15.00
SRPT 151120C00026000 C 11/20/15 26.0 11.30 13.50
SRPT 151120C00027000 C 11/20/15 27.0 11.00 13.20
SRPT 151120C00028000 C 11/20/15 28.0 10.00 12.50
SRPT 151120C00029000 C 11/20/15 29.0 9.60 11.50
SRPT 151120C00030000 C 11/20/15 30.0 9.00 10.80
SRPT 151120C00031000 C 11/20/15 31.0 7.30 10.60
SRPT 151120C00032000 C 11/20/15 32.0 6.60 10.00
SRPT 151120C00033000 C 11/20/15 33.0 6.10 9.40
SRPT 151120C00034000 C 11/20/15 34.0 5.70 8.70
SRPT 151120C00035000 C 11/20/15 35.0 6.50 7.20
SRPT 151120C00036000 C 11/20/15 36.0 4.30 7.80
SRPT 151120C00037000 C 11/20/15 37.0 5.40 7.20
SRPT 151120C00038000 C 11/20/15 38.0 3.40 6.80
SRPT 151120C00039000 C 11/20/15 39.0 2.90 6.40
SRPT 151120C00040000 C 11/20/15 40.0 4.00 5.80
SRPT 151120C00041000 C 11/20/15 41.0 2.55 5.80
SRPT 151120C00042000 C 11/20/15 42.0 3.20 4.80
SRPT 151120C00043000 C 11/20/15 43.0 2.15 4.20
SRPT 151120C00044000 C 11/20/15 44.0 1.70 5.20
SRPT 151120C00045000 C 11/20/15 45.0 2.30 3.40
SRPT 151120C00046000 C 11/20/15 46.0 0.90 4.20
SRPT 151120C00047000 C 11/20/15 47.0 0.70 4.90
SRPT 151120C00048000 C 11/20/15 48.0 0.70 4.80
SRPT 151120C00049000 C 11/20/15 49.0 0.50 4.50
SRPT 151120C00050000 C 11/20/15 50.0 0.30 2.45
SRPT 151120P00003000 P 11/20/15 3.0 0.00 1.20
SRPT 151120P00004000 P 11/20/15 4.0 0.00 2.20
SRPT 151120P00005000 P 11/20/15 5.0 0.00 2.30
SRPT 151120P00006000 P 11/20/15 6.0 0.00 0.50
SRPT 151120P00007000 P 11/20/15 7.0 0.00 2.30
SRPT 151120P00008000 P 11/20/15 8.0 0.00 2.30
SRPT 151120P00009000 P 11/20/15 9.0 0.00 2.30
SRPT 151120P00010000 P 11/20/15 10.0 0.10 2.45
SRPT 151120P00011000 P 11/20/15 11.0 0.00 2.45
SRPT 151120P00012000 P 11/20/15 12.0 0.00 3.80
SRPT 151120P00013000 P 11/20/15 13.0 0.10 2.55
SRPT 151120P00014000 P 11/20/15 14.0 0.10 2.60
SRPT 151120P00015000 P 11/20/15 15.0 0.30 1.85
SRPT 151120P00016000 P 11/20/15 16.0 0.25 1.90
SRPT 151120P00017000 P 11/20/15 17.0 0.15 2.90
SRPT 151120P00018000 P 11/20/15 18.0 0.40 3.00
SRPT 151120P00019000 P 11/20/15 19.0 0.00 3.10
SRPT 151120P00020000 P 11/20/15 20.0 0.70 2.00
SRPT 151120P00021000 P 11/20/15 21.0 0.65 1.30
SRPT 151120P00022000 P 11/20/15 22.0 0.85 2.80
SRPT 151120P00023000 P 11/20/15 23.0 1.05 2.95
SRPT 151120P00024000 P 11/20/15 24.0 1.25 3.30
SRPT 151120P00025000 P 11/20/15 25.0 1.05 3.50
SRPT 151120P00026000 P 11/20/15 26.0 2.00 3.90
SRPT 151120P00027000 P 11/20/15 27.0 2.00 4.30
SRPT 151120P00028000 P 11/20/15 28.0 2.00 4.70
SRPT 151120P00029000 P 11/20/15 29.0 1.30 5.20
SRPT 151120P00030000 P 11/20/15 30.0 3.00 4.20
SRPT 151120P00031000 P 11/20/15 31.0 1.70 5.90
SRPT 151120P00032000 P 11/20/15 32.0 2.60 5.60
SRPT 151120P00033000 P 11/20/15 33.0 2.40 6.00
SRPT 151120P00034000 P 11/20/15 34.0 3.00 6.40
SRPT 151120P00035000 P 11/20/15 35.0 4.00 7.00
SRPT 151120P00036000 P 11/20/15 36.0 4.00 7.40
SRPT 151120P00037000 P 11/20/15 37.0 4.50 8.00
SRPT 151120P00038000 P 11/20/15 38.0 5.10 8.60
SRPT 151120P00039000 P 11/20/15 39.0 6.00 9.20
SRPT 151120P00040000 P 11/20/15 40.0 6.40 9.80
SRPT 151120P00041000 P 11/20/15 41.0 7.10 10.60
SRPT 151120P00042000 P 11/20/15 42.0 7.70 11.20
SRPT 151120P00043000 P 11/20/15 43.0 8.50 12.10
SRPT 151120P00044000 P 11/20/15 44.0 9.30 12.80
SRPT 151120P00045000 P 11/20/15 45.0 10.10 13.50
SRPT 151120P00046000 P 11/20/15 46.0 10.90 14.20
SRPT 151120P00047000 P 11/20/15 47.0 11.70 15.00
SRPT 151120P00048000 P 11/20/15 48.0 12.50 15.80
SRPT 151120P00049000 P 11/20/15 49.0 13.50 16.50
SRPT 151120P00050000 P 11/20/15 50.0 14.30 17.40
SRPT 151218C00016000 C 12/18/15 16.0 19.90 23.40
SRPT 151218C00017000 C 12/18/15 17.0 19.50 22.50
SRPT 151218C00018000 C 12/18/15 18.0 18.80 21.70
SRPT 151218C00019000 C 12/18/15 19.0 18.10 21.00
SRPT 151218C00020000 C 12/18/15 20.0 17.30 20.30
SRPT 151218C00021000 C 12/18/15 21.0 16.70 19.60
SRPT 151218C00022000 C 12/18/15 22.0 16.00 19.00
SRPT 151218C00023000 C 12/18/15 23.0 15.30 18.40
SRPT 151218C00024000 C 12/18/15 24.0 14.60 17.80
SRPT 151218C00025000 C 12/18/15 25.0 14.00 17.10
SRPT 151218C00026000 C 12/18/15 26.0 13.40 16.50
SRPT 151218C00027000 C 12/18/15 27.0 12.80 16.00
SRPT 151218C00028000 C 12/18/15 28.0 12.20 15.20
SRPT 151218C00029000 C 12/18/15 29.0 11.70 14.20
SRPT 151218C00030000 C 12/18/15 30.0 12.30 13.70
SRPT 151218C00031000 C 12/18/15 31.0 10.70 13.20
SRPT 151218C00032000 C 12/18/15 32.0 10.20 12.80
SRPT 151218C00033000 C 12/18/15 33.0 9.70 12.30
SRPT 151218C00034000 C 12/18/15 34.0 9.30 11.90
SRPT 151218C00035000 C 12/18/15 35.0 8.90 11.10
SRPT 151218C00036000 C 12/18/15 36.0 8.40 11.00
SRPT 151218C00037000 C 12/18/15 37.0 8.10 10.70
SRPT 151218C00038000 C 12/18/15 38.0 7.60 10.30
SRPT 151218C00039000 C 12/18/15 39.0 7.20 9.90
SRPT 151218C00040000 C 12/18/15 40.0 6.90 9.50
SRPT 151218C00041000 C 12/18/15 41.0 6.60 9.20
SRPT 151218C00042000 C 12/18/15 42.0 6.20 8.90
SRPT 151218C00043000 C 12/18/15 43.0 5.90 8.60
SRPT 151218C00044000 C 12/18/15 44.0 5.50 8.00
SRPT 151218C00045000 C 12/18/15 45.0 6.10 7.60
SRPT 151218C00046000 C 12/18/15 46.0 4.90 8.00
SRPT 151218C00047000 C 12/18/15 47.0 4.60 7.70
SRPT 151218C00048000 C 12/18/15 48.0 4.30 7.40
SRPT 151218C00049000 C 12/18/15 49.0 4.30 7.10
SRPT 151218C00050000 C 12/18/15 50.0 5.00 6.00
SRPT 151218P00016000 P 12/18/15 16.0 0.05 4.00
SRPT 151218P00017000 P 12/18/15 17.0 0.75 2.35
SRPT 151218P00018000 P 12/18/15 18.0 1.00 2.65
SRPT 151218P00019000 P 12/18/15 19.0 1.15 2.80
SRPT 151218P00020000 P 12/18/15 20.0 1.35 3.10
SRPT 151218P00021000 P 12/18/15 21.0 1.65 3.50
SRPT 151218P00022000 P 12/18/15 22.0 1.90 4.00
SRPT 151218P00023000 P 12/18/15 23.0 2.10 4.20
SRPT 151218P00024000 P 12/18/15 24.0 2.10 6.10
SRPT 151218P00025000 P 12/18/15 25.0 4.20 5.10
SRPT 151218P00026000 P 12/18/15 26.0 3.00 5.40
SRPT 151218P00027000 P 12/18/15 27.0 3.40 6.00
SRPT 151218P00028000 P 12/18/15 28.0 3.80 6.40
SRPT 151218P00029000 P 12/18/15 29.0 4.30 7.00
SRPT 151218P00030000 P 12/18/15 30.0 6.40 7.50
SRPT 151218P00031000 P 12/18/15 31.0 5.30 7.90
SRPT 151218P00032000 P 12/18/15 32.0 5.70 8.40
SRPT 151218P00033000 P 12/18/15 33.0 6.30 9.10
SRPT 151218P00034000 P 12/18/15 34.0 7.30 9.70
SRPT 151218P00035000 P 12/18/15 35.0 7.90 9.90
SRPT 151218P00036000 P 12/18/15 36.0 7.90 10.90
SRPT 151218P00037000 P 12/18/15 37.0 8.40 11.50
SRPT 151218P00038000 P 12/18/15 38.0 9.00 12.20
SRPT 151218P00039000 P 12/18/15 39.0 9.60 12.90
SRPT 151218P00040000 P 12/18/15 40.0 10.30 13.50
SRPT 151218P00041000 P 12/18/15 41.0 11.00 14.20
SRPT 151218P00042000 P 12/18/15 42.0 11.60 14.90
SRPT 151218P00043000 P 12/18/15 43.0 12.30 15.70
SRPT 151218P00044000 P 12/18/15 44.0 13.00 16.40
SRPT 151218P00045000 P 12/18/15 45.0 13.70 17.10
SRPT 151218P00046000 P 12/18/15 46.0 14.50 18.20
SRPT 151218P00047000 P 12/18/15 47.0 15.10 18.50
SRPT 151218P00048000 P 12/18/15 48.0 16.00 19.30
SRPT 151218P00049000 P 12/18/15 49.0 16.50 20.00
SRPT 151218P00050000 P 12/18/15 50.0 17.40 20.80
SRPT 160115C00002000 C 01/15/16 2.0 32.70 36.20
SRPT 160115C00003000 C 01/15/16 3.0 31.70 35.20
SRPT 160115C00004000 C 01/15/16 4.0 30.80 34.20
SRPT 160115C00005000 C 01/15/16 5.0 29.90 33.20
SRPT 160115C00006000 C 01/15/16 6.0 28.90 32.10
SRPT 160115C00007000 C 01/15/16 7.0 28.10 31.20
SRPT 160115C00008000 C 01/15/16 8.0 27.10 30.40
SRPT 160115C00009000 C 01/15/16 9.0 26.30 29.40
SRPT 160115C00010000 C 01/15/16 10.0 25.50 28.60
SRPT 160115C00011000 C 01/15/16 11.0 24.10 27.80
SRPT 160115C00012000 C 01/15/16 12.0 23.60 27.10
SRPT 160115C00013000 C 01/15/16 13.0 22.90 26.00
SRPT 160115C00014000 C 01/15/16 14.0 21.70 25.50
SRPT 160115C00015000 C 01/15/16 15.0 21.50 24.70
SRPT 160115C00016000 C 01/15/16 16.0 20.70 23.60
SRPT 160115C00017000 C 01/15/16 17.0 20.30 23.00
SRPT 160115C00018000 C 01/15/16 18.0 19.50 22.40
SRPT 160115C00019000 C 01/15/16 19.0 18.50 21.70
SRPT 160115C00020000 C 01/15/16 20.0 18.50 20.20
SRPT 160115C00021000 C 01/15/16 21.0 17.10 20.40
SRPT 160115C00022000 C 01/15/16 22.0 16.50 19.60
SRPT 160115C00023000 C 01/15/16 23.0 15.70 18.90
SRPT 160115C00024000 C 01/15/16 24.0 15.10 18.30
SRPT 160115C00025000 C 01/15/16 25.0 14.50 17.00
SRPT 160115C00026000 C 01/15/16 26.0 13.90 17.20
SRPT 160115C00027000 C 01/15/16 27.0 13.30 16.90
SRPT 160115C00028000 C 01/15/16 28.0 13.00 16.30
SRPT 160115C00029000 C 01/15/16 29.0 12.10 15.70
SRPT 160115C00030000 C 01/15/16 30.0 12.70 14.20
SRPT 160115C00031000 C 01/15/16 31.0 11.60 14.60
SRPT 160115C00032000 C 01/15/16 32.0 10.50 13.60
SRPT 160115C00033000 C 01/15/16 33.0 10.10 13.60
SRPT 160115C00034000 C 01/15/16 34.0 9.50 13.20
SRPT 160115C00035000 C 01/15/16 35.0 9.20 11.50
SRPT 160115C00036000 C 01/15/16 36.0 9.00 12.00
SRPT 160115C00037000 C 01/15/16 37.0 8.20 11.80
SRPT 160115C00038000 C 01/15/16 38.0 7.90 11.40
SRPT 160115C00039000 C 01/15/16 39.0 7.50 11.20
SRPT 160115C00040000 C 01/15/16 40.0 7.10 10.50
SRPT 160115C00041000 C 01/15/16 41.0 6.70 10.00
SRPT 160115C00042000 C 01/15/16 42.0 6.40 9.60
SRPT 160115C00043000 C 01/15/16 43.0 6.10 9.60
SRPT 160115C00044000 C 01/15/16 44.0 5.70 9.40
SRPT 160115C00045000 C 01/15/16 45.0 5.50 8.40
SRPT 160115C00046000 C 01/15/16 46.0 5.10 8.40
SRPT 160115C00047000 C 01/15/16 47.0 4.90 8.40
SRPT 160115C00048000 C 01/15/16 48.0 4.60 8.00
SRPT 160115C00049000 C 01/15/16 49.0 4.30 7.80
SRPT 160115C00050000 C 01/15/16 50.0 5.00 6.40
SRPT 160115C00055000 C 01/15/16 55.0 3.10 5.30
SRPT 160115C00060000 C 01/15/16 60.0 2.00 4.30
SRPT 160115C00065000 C 01/15/16 65.0 1.30 5.00
SRPT 160115C00070000 C 01/15/16 70.0 1.60 3.10
SRPT 160115P00002000 P 01/15/16 2.0 0.00 1.30
SRPT 160115P00003000 P 01/15/16 3.0 0.00 2.40
SRPT 160115P00004000 P 01/15/16 4.0 0.00 2.40
SRPT 160115P00005000 P 01/15/16 5.0 0.00 2.45
SRPT 160115P00006000 P 01/15/16 6.0 0.00 2.50
SRPT 160115P00007000 P 01/15/16 7.0 0.00 2.55
SRPT 160115P00008000 P 01/15/16 8.0 0.10 2.65
SRPT 160115P00009000 P 01/15/16 9.0 0.00 2.80
SRPT 160115P00010000 P 01/15/16 10.0 0.30 2.90
SRPT 160115P00011000 P 01/15/16 11.0 0.20 4.80
SRPT 160115P00012000 P 01/15/16 12.0 0.10 4.80
SRPT 160115P00013000 P 01/15/16 13.0 0.10 3.40
SRPT 160115P00014000 P 01/15/16 14.0 0.40 4.80
SRPT 160115P00015000 P 01/15/16 15.0 1.05 2.00
SRPT 160115P00016000 P 01/15/16 16.0 0.05 4.10
SRPT 160115P00017000 P 01/15/16 17.0 1.00 3.00
SRPT 160115P00018000 P 01/15/16 18.0 1.00 2.40
SRPT 160115P00019000 P 01/15/16 19.0 0.70 4.50
SRPT 160115P00020000 P 01/15/16 20.0 2.90 3.40
SRPT 160115P00021000 P 01/15/16 21.0 1.30 5.40
SRPT 160115P00022000 P 01/15/16 22.0 2.00 4.00
SRPT 160115P00023000 P 01/15/16 23.0 2.10 6.00
SRPT 160115P00024000 P 01/15/16 24.0 3.20 6.40
SRPT 160115P00025000 P 01/15/16 25.0 4.70 5.10
SRPT 160115P00026000 P 01/15/16 26.0 3.40 7.20
SRPT 160115P00027000 P 01/15/16 27.0 3.70 7.60
SRPT 160115P00028000 P 01/15/16 28.0 5.30 8.00
SRPT 160115P00029000 P 01/15/16 29.0 4.70 8.40
SRPT 160115P00030000 P 01/15/16 30.0 7.00 7.50
SRPT 160115P00031000 P 01/15/16 31.0 5.50 9.40
SRPT 160115P00032000 P 01/15/16 32.0 6.00 10.20
SRPT 160115P00033000 P 01/15/16 33.0 6.60 10.40
SRPT 160115P00034000 P 01/15/16 34.0 7.10 10.80
SRPT 160115P00035000 P 01/15/16 35.0 7.70 11.40
SRPT 160115P00036000 P 01/15/16 36.0 8.20 11.70
SRPT 160115P00037000 P 01/15/16 37.0 8.90 12.60
SRPT 160115P00038000 P 01/15/16 38.0 9.50 13.40
SRPT 160115P00039000 P 01/15/16 39.0 10.10 13.80
SRPT 160115P00040000 P 01/15/16 40.0 10.70 14.40
SRPT 160115P00041000 P 01/15/16 41.0 11.30 15.00
SRPT 160115P00042000 P 01/15/16 42.0 12.00 15.60
SRPT 160115P00043000 P 01/15/16 43.0 12.50 16.20
SRPT 160115P00044000 P 01/15/16 44.0 13.30 17.00
SRPT 160115P00045000 P 01/15/16 45.0 14.00 17.60
SRPT 160115P00046000 P 01/15/16 46.0 14.70 18.40
SRPT 160115P00047000 P 01/15/16 47.0 15.50 19.00
SRPT 160115P00048000 P 01/15/16 48.0 16.20 19.80
SRPT 160115P00049000 P 01/15/16 49.0 17.00 20.40
SRPT 160115P00050000 P 01/15/16 50.0 17.60 21.20
SRPT 160115P00055000 P 01/15/16 55.0 21.60 25.00
SRPT 160115P00060000 P 01/15/16 60.0 25.70 29.00
SRPT 160115P00065000 P 01/15/16 65.0 30.00 33.40
SRPT 160115P00070000 P 01/15/16 70.0 34.50 37.80
SRPT 160219C00015000 C 02/19/16 15.0 21.90 24.80
SRPT 160219C00016000 C 02/19/16 16.0 21.10 24.00
SRPT 160219C00017000 C 02/19/16 17.0 20.50 23.30
SRPT 160219C00018000 C 02/19/16 18.0 19.70 22.70
SRPT 160219C00019000 C 02/19/16 19.0 19.00 22.00
SRPT 160219C00020000 C 02/19/16 20.0 18.30 21.30
SRPT 160219C00021000 C 02/19/16 21.0 17.70 20.70
SRPT 160219C00022000 C 02/19/16 22.0 16.90 20.10
SRPT 160219C00023000 C 02/19/16 23.0 16.30 19.40
SRPT 160219C00024000 C 02/19/16 24.0 15.70 18.80
SRPT 160219C00025000 C 02/19/16 25.0 15.30 17.60
SRPT 160219C00026000 C 02/19/16 26.0 14.30 17.70
SRPT 160219C00027000 C 02/19/16 27.0 13.70 17.20
SRPT 160219C00028000 C 02/19/16 28.0 13.10 16.20
SRPT 160219C00029000 C 02/19/16 29.0 12.50 16.00
SRPT 160219C00030000 C 02/19/16 30.0 12.20 14.80
SRPT 160219C00031000 C 02/19/16 31.0 11.80 14.20
SRPT 160219C00032000 C 02/19/16 32.0 11.10 14.60
SRPT 160219C00033000 C 02/19/16 33.0 11.10 13.40
SRPT 160219C00034000 C 02/19/16 34.0 10.10 13.80
SRPT 160219C00035000 C 02/19/16 35.0 10.60 12.80
SRPT 160219C00036000 C 02/19/16 36.0 9.70 12.40
SRPT 160219C00037000 C 02/19/16 37.0 9.10 11.60
SRPT 160219C00038000 C 02/19/16 38.0 8.40 12.20
SRPT 160219C00039000 C 02/19/16 39.0 8.00 11.80
SRPT 160219C00040000 C 02/19/16 40.0 7.90 10.80
SRPT 160219C00041000 C 02/19/16 41.0 7.30 11.00
SRPT 160219C00042000 C 02/19/16 42.0 6.90 10.70
SRPT 160219C00043000 C 02/19/16 43.0 6.70 9.60
SRPT 160219C00044000 C 02/19/16 44.0 6.50 10.00
SRPT 160219C00045000 C 02/19/16 45.0 6.10 9.40
SRPT 160219C00046000 C 02/19/16 46.0 6.00 8.80
SRPT 160219C00047000 C 02/19/16 47.0 5.70 8.80
SRPT 160219C00048000 C 02/19/16 48.0 5.40 8.40
SRPT 160219C00049000 C 02/19/16 49.0 5.00 8.20
SRPT 160219C00050000 C 02/19/16 50.0 5.00 8.00
SRPT 160219P00015000 P 02/19/16 15.0 1.35 4.80
SRPT 160219P00016000 P 02/19/16 16.0 1.60 4.20
SRPT 160219P00017000 P 02/19/16 17.0 1.90 4.60
SRPT 160219P00018000 P 02/19/16 18.0 1.10 4.90
SRPT 160219P00019000 P 02/19/16 19.0 2.30 3.50
SRPT 160219P00020000 P 02/19/16 20.0 2.70 5.30
SRPT 160219P00021000 P 02/19/16 21.0 3.10 5.60
SRPT 160219P00022000 P 02/19/16 22.0 3.50 5.70
SRPT 160219P00023000 P 02/19/16 23.0 3.90 6.40
SRPT 160219P00024000 P 02/19/16 24.0 4.30 6.80
SRPT 160219P00025000 P 02/19/16 25.0 4.70 6.90
SRPT 160219P00026000 P 02/19/16 26.0 5.10 7.60
SRPT 160219P00027000 P 02/19/16 27.0 5.50 8.10
SRPT 160219P00028000 P 02/19/16 28.0 6.00 8.50
SRPT 160219P00029000 P 02/19/16 29.0 5.30 9.10
SRPT 160219P00030000 P 02/19/16 30.0 5.80 7.80
SRPT 160219P00031000 P 02/19/16 31.0 7.60 9.40
SRPT 160219P00032000 P 02/19/16 32.0 7.00 10.60
SRPT 160219P00033000 P 02/19/16 33.0 7.30 11.10
SRPT 160219P00034000 P 02/19/16 34.0 7.90 11.00
SRPT 160219P00035000 P 02/19/16 35.0 8.80 11.60
SRPT 160219P00036000 P 02/19/16 36.0 9.40 12.80
SRPT 160219P00037000 P 02/19/16 37.0 9.90 13.40
SRPT 160219P00038000 P 02/19/16 38.0 10.20 14.00
SRPT 160219P00039000 P 02/19/16 39.0 11.00 14.60
SRPT 160219P00040000 P 02/19/16 40.0 11.40 15.20
SRPT 160219P00041000 P 02/19/16 41.0 12.10 15.80
SRPT 160219P00042000 P 02/19/16 42.0 12.70 16.60
SRPT 160219P00043000 P 02/19/16 43.0 13.30 17.20
SRPT 160219P00044000 P 02/19/16 44.0 14.10 17.80
SRPT 160219P00045000 P 02/19/16 45.0 14.70 18.60
SRPT 160219P00046000 P 02/19/16 46.0 15.50 19.20
SRPT 160219P00047000 P 02/19/16 47.0 16.30 20.00
SRPT 160219P00048000 P 02/19/16 48.0 16.90 20.20
SRPT 160219P00049000 P 02/19/16 49.0 17.90 21.00
SRPT 160219P00050000 P 02/19/16 50.0 18.70 21.80
SRPT 170120C00003000 C 01/20/17 3.0 31.20 36.00
SRPT 170120C00005000 C 01/20/17 5.0 29.30 33.80
SRPT 170120C00008000 C 01/20/17 8.0 28.00 31.00
SRPT 170120C00010000 C 01/20/17 10.0 25.40 29.00
SRPT 170120C00013000 C 01/20/17 13.0 23.40 27.10
SRPT 170120C00015000 C 01/20/17 15.0 22.20 26.30
SRPT 170120C00017000 C 01/20/17 17.0 20.90 24.60
SRPT 170120C00020000 C 01/20/17 20.0 19.70 23.00
SRPT 170120C00022000 C 01/20/17 22.0 18.70 22.00
SRPT 170120C00025000 C 01/20/17 25.0 17.30 20.80
SRPT 170120C00027000 C 01/20/17 27.0 16.10 19.80
SRPT 170120C00030000 C 01/20/17 30.0 15.50 18.80
SRPT 170120C00035000 C 01/20/17 35.0 15.40 17.00
SRPT 170120C00040000 C 01/20/17 40.0 12.20 15.60
SRPT 170120C00045000 C 01/20/17 45.0 10.50 14.00
SRPT 170120C00050000 C 01/20/17 50.0 9.30 12.70
SRPT 170120P00003000 P 01/20/17 3.0 0.20 2.50
SRPT 170120P00005000 P 01/20/17 5.0 0.40 0.80
SRPT 170120P00008000 P 01/20/17 8.0 0.00 1.50
SRPT 170120P00010000 P 01/20/17 10.0 1.00 2.25
SRPT 170120P00013000 P 01/20/17 13.0 0.30 4.40
SRPT 170120P00015000 P 01/20/17 15.0 3.00 5.60
SRPT 170120P00017000 P 01/20/17 17.0 2.80 6.80
SRPT 170120P00020000 P 01/20/17 20.0 5.00 5.30
SRPT 170120P00022000 P 01/20/17 22.0 4.30 8.90
SRPT 170120P00025000 P 01/20/17 25.0 6.10 10.60
SRPT 170120P00027000 P 01/20/17 27.0 7.10 11.20
SRPT 170120P00030000 P 01/20/17 30.0 9.10 13.30
SRPT 170120P00035000 P 01/20/17 35.0 12.50 15.60
SRPT 170120P00040000 P 01/20/17 40.0 15.90 19.50
SRPT 170120P00045000 P 01/20/17 45.0 19.30 23.40
SRPT 170120P00050000 P 01/20/17 50.0 22.70 27.00

OPRA data is delayed 15 minutes.