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 Jun 29 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRPT 150702C00015000 C 07/02/15 15.0 12.30 15.50
SRPT 150702C00016000 C 07/02/15 16.0 10.10 14.50
SRPT 150702C00017000 C 07/02/15 17.0 9.10 13.60
SRPT 150702C00017500 C 07/02/15 17.5 9.00 13.20
SRPT 150702C00018000 C 07/02/15 18.0 8.00 12.60
SRPT 150702C00018500 C 07/02/15 18.5 8.00 12.20
SRPT 150702C00019000 C 07/02/15 19.0 7.00 11.60
SRPT 150702C00019500 C 07/02/15 19.5 7.00 11.20
SRPT 150702C00020000 C 07/02/15 20.0 7.30 10.50
SRPT 150702C00020500 C 07/02/15 20.5 6.00 10.20
SRPT 150702C00021000 C 07/02/15 21.0 5.00 9.60
SRPT 150702C00021500 C 07/02/15 21.5 5.00 9.20
SRPT 150702C00022000 C 07/02/15 22.0 5.20 8.60
SRPT 150702C00022500 C 07/02/15 22.5 4.00 8.20
SRPT 150702C00023000 C 07/02/15 23.0 3.20 7.60
SRPT 150702C00023500 C 07/02/15 23.5 3.00 7.20
SRPT 150702C00024000 C 07/02/15 24.0 2.20 6.70
SRPT 150702C00024500 C 07/02/15 24.5 2.10 6.00
SRPT 150702C00025000 C 07/02/15 25.0 2.75 5.10
SRPT 150702C00025500 C 07/02/15 25.5 2.55 4.60
SRPT 150702C00026000 C 07/02/15 26.0 2.10 4.10
SRPT 150702C00026500 C 07/02/15 26.5 1.25 3.60
SRPT 150702C00027000 C 07/02/15 27.0 1.30 3.00
SRPT 150702C00027500 C 07/02/15 27.5 0.80 2.50
SRPT 150702C00028000 C 07/02/15 28.0 0.70 1.50
SRPT 150702C00028500 C 07/02/15 28.5 0.40 1.50
SRPT 150702C00029000 C 07/02/15 29.0 0.40 1.00
SRPT 150702C00029500 C 07/02/15 29.5 0.05 1.40
SRPT 150702C00030000 C 07/02/15 30.0 0.05 0.80
SRPT 150702C00030500 C 07/02/15 30.5 0.00 0.80
SRPT 150702C00031000 C 07/02/15 31.0 0.00 0.35
SRPT 150702C00031500 C 07/02/15 31.5 0.00 2.50
SRPT 150702C00032000 C 07/02/15 32.0 0.00 0.40
SRPT 150702C00032500 C 07/02/15 32.5 0.00 0.80
SRPT 150702C00033000 C 07/02/15 33.0 0.00 1.70
SRPT 150702C00033500 C 07/02/15 33.5 0.00 0.20
SRPT 150702C00034000 C 07/02/15 34.0 0.00 1.70
SRPT 150702C00034500 C 07/02/15 34.5 0.00 1.50
SRPT 150702C00035000 C 07/02/15 35.0 0.00 0.80
SRPT 150702C00035500 C 07/02/15 35.5 0.00 1.15
SRPT 150702C00036000 C 07/02/15 36.0 0.00 1.05
SRPT 150702C00036500 C 07/02/15 36.5 0.00 0.90
SRPT 150702C00037000 C 07/02/15 37.0 0.00 0.80
SRPT 150702C00037500 C 07/02/15 37.5 0.00 0.60
SRPT 150702C00038000 C 07/02/15 38.0 0.00 0.70
SRPT 150702C00038500 C 07/02/15 38.5 0.00 0.65
SRPT 150702C00039000 C 07/02/15 39.0 0.00 0.50
SRPT 150702C00039500 C 07/02/15 39.5 0.00 0.45
SRPT 150702C00040000 C 07/02/15 40.0 0.00 0.40
SRPT 150702C00040500 C 07/02/15 40.5 0.00 0.35
SRPT 150702C00041000 C 07/02/15 41.0 0.00 0.30
SRPT 150702C00041500 C 07/02/15 41.5 0.00 0.25
SRPT 150702C00042000 C 07/02/15 42.0 0.00 0.20
SRPT 150702C00042500 C 07/02/15 42.5 0.00 0.15
SRPT 150702C00043000 C 07/02/15 43.0 0.00 0.15
SRPT 150702C00043500 C 07/02/15 43.5 0.00 0.15
SRPT 150702C00044000 C 07/02/15 44.0 0.00 0.15
SRPT 150702P00015000 P 07/02/15 15.0 0.00 0.15
SRPT 150702P00016000 P 07/02/15 16.0 0.00 0.15
SRPT 150702P00017000 P 07/02/15 17.0 0.00 0.15
SRPT 150702P00017500 P 07/02/15 17.5 0.00 0.15
SRPT 150702P00018000 P 07/02/15 18.0 0.00 0.15
SRPT 150702P00018500 P 07/02/15 18.5 0.00 0.25
SRPT 150702P00019000 P 07/02/15 19.0 0.00 0.30
SRPT 150702P00019500 P 07/02/15 19.5 0.00 0.40
SRPT 150702P00020000 P 07/02/15 20.0 0.00 0.50
SRPT 150702P00020500 P 07/02/15 20.5 0.00 0.45
SRPT 150702P00021000 P 07/02/15 21.0 0.00 0.50
SRPT 150702P00021500 P 07/02/15 21.5 0.00 0.60
SRPT 150702P00022000 P 07/02/15 22.0 0.00 0.75
SRPT 150702P00022500 P 07/02/15 22.5 0.00 0.90
SRPT 150702P00023000 P 07/02/15 23.0 0.00 1.05
SRPT 150702P00023500 P 07/02/15 23.5 0.00 1.20
SRPT 150702P00024000 P 07/02/15 24.0 0.00 1.40
SRPT 150702P00024500 P 07/02/15 24.5 0.00 0.30
SRPT 150702P00025000 P 07/02/15 25.0 0.10 0.30
SRPT 150702P00025500 P 07/02/15 25.5 0.00 2.20
SRPT 150702P00026000 P 07/02/15 26.0 0.00 1.85
SRPT 150702P00026500 P 07/02/15 26.5 0.00 2.95
SRPT 150702P00027000 P 07/02/15 27.0 0.00 0.90
SRPT 150702P00027500 P 07/02/15 27.5 0.15 0.70
SRPT 150702P00028000 P 07/02/15 28.0 0.15 1.30
SRPT 150702P00028500 P 07/02/15 28.5 0.05 1.40
SRPT 150702P00029000 P 07/02/15 29.0 0.60 1.65
SRPT 150702P00029500 P 07/02/15 29.5 0.05 2.15
SRPT 150702P00030000 P 07/02/15 30.0 0.15 2.55
SRPT 150702P00030500 P 07/02/15 30.5 0.20 3.10
SRPT 150702P00031000 P 07/02/15 31.0 0.60 3.50
SRPT 150702P00031500 P 07/02/15 31.5 1.10 4.20
SRPT 150702P00032000 P 07/02/15 32.0 1.60 4.50
SRPT 150702P00032500 P 07/02/15 32.5 2.10 5.10
SRPT 150702P00033000 P 07/02/15 33.0 2.50 5.80
SRPT 150702P00033500 P 07/02/15 33.5 3.10 6.30
SRPT 150702P00034000 P 07/02/15 34.0 3.50 6.70
SRPT 150702P00034500 P 07/02/15 34.5 4.00 7.10
SRPT 150702P00035000 P 07/02/15 35.0 4.50 7.60
SRPT 150702P00035500 P 07/02/15 35.5 5.00 8.10
SRPT 150702P00036000 P 07/02/15 36.0 5.50 8.70
SRPT 150702P00036500 P 07/02/15 36.5 6.00 9.10
SRPT 150702P00037000 P 07/02/15 37.0 6.50 9.80
SRPT 150702P00037500 P 07/02/15 37.5 7.00 10.50
SRPT 150702P00038000 P 07/02/15 38.0 7.50 10.50
SRPT 150702P00038500 P 07/02/15 38.5 8.00 11.10
SRPT 150702P00039000 P 07/02/15 39.0 8.50 11.60
SRPT 150702P00039500 P 07/02/15 39.5 9.00 12.10
SRPT 150702P00040000 P 07/02/15 40.0 9.50 13.80
SRPT 150702P00040500 P 07/02/15 40.5 10.00 13.10
SRPT 150702P00041000 P 07/02/15 41.0 10.50 13.80
SRPT 150702P00041500 P 07/02/15 41.5 11.00 14.10
SRPT 150702P00042000 P 07/02/15 42.0 11.50 15.40
SRPT 150702P00042500 P 07/02/15 42.5 12.00 15.10
SRPT 150702P00043000 P 07/02/15 43.0 12.50 15.40
SRPT 150702P00043500 P 07/02/15 43.5 13.00 15.90
SRPT 150702P00044000 P 07/02/15 44.0 13.50 16.40
SRPT 150710C00015000 C 07/10/15 15.0 12.30 15.60
SRPT 150710C00016000 C 07/10/15 16.0 11.30 14.60
SRPT 150710C00017000 C 07/10/15 17.0 9.60 13.60
SRPT 150710C00018000 C 07/10/15 18.0 8.50 12.60
SRPT 150710C00018500 C 07/10/15 18.5 8.10 12.20
SRPT 150710C00019000 C 07/10/15 19.0 7.70 11.60
SRPT 150710C00019500 C 07/10/15 19.5 7.10 11.20
SRPT 150710C00020000 C 07/10/15 20.0 6.70 10.60
SRPT 150710C00020500 C 07/10/15 20.5 6.10 10.20
SRPT 150710C00021000 C 07/10/15 21.0 5.70 9.60
SRPT 150710C00021500 C 07/10/15 21.5 5.10 9.20
SRPT 150710C00022000 C 07/10/15 22.0 4.70 8.80
SRPT 150710C00022500 C 07/10/15 22.5 4.30 8.20
SRPT 150710C00023000 C 07/10/15 23.0 5.00 7.60
SRPT 150710C00023500 C 07/10/15 23.5 4.30 7.20
SRPT 150710C00024000 C 07/10/15 24.0 3.90 6.40
SRPT 150710C00024500 C 07/10/15 24.5 3.40 6.30
SRPT 150710C00025000 C 07/10/15 25.0 3.10 5.80
SRPT 150710C00025500 C 07/10/15 25.5 2.70 5.30
SRPT 150710C00026000 C 07/10/15 26.0 2.50 5.20
SRPT 150710C00026500 C 07/10/15 26.5 2.15 4.30
SRPT 150710C00027000 C 07/10/15 27.0 1.85 3.00
SRPT 150710C00027500 C 07/10/15 27.5 1.45 4.80
SRPT 150710C00028000 C 07/10/15 28.0 0.85 2.70
SRPT 150710C00028500 C 07/10/15 28.5 0.80 2.80
SRPT 150710C00029000 C 07/10/15 29.0 0.65 2.20
SRPT 150710C00029500 C 07/10/15 29.5 0.30 1.80
SRPT 150710C00030000 C 07/10/15 30.0 0.50 1.60
SRPT 150710C00030500 C 07/10/15 30.5 0.15 1.55
SRPT 150710C00031000 C 07/10/15 31.0 0.05 1.60
SRPT 150710C00031500 C 07/10/15 31.5 0.05 1.15
SRPT 150710C00032000 C 07/10/15 32.0 0.05 2.50
SRPT 150710C00032500 C 07/10/15 32.5 0.00 2.70
SRPT 150710C00033000 C 07/10/15 33.0 0.00 1.40
SRPT 150710C00033500 C 07/10/15 33.5 0.00 2.50
SRPT 150710C00034000 C 07/10/15 34.0 0.05 2.40
SRPT 150710C00034500 C 07/10/15 34.5 0.00 2.80
SRPT 150710C00035000 C 07/10/15 35.0 0.00 0.60
SRPT 150710C00035500 C 07/10/15 35.5 0.00 2.25
SRPT 150710C00036000 C 07/10/15 36.0 0.00 1.95
SRPT 150710C00036500 C 07/10/15 36.5 0.00 1.75
SRPT 150710C00037000 C 07/10/15 37.0 0.00 1.55
SRPT 150710C00037500 C 07/10/15 37.5 0.00 1.45
SRPT 150710C00038000 C 07/10/15 38.0 0.00 1.30
SRPT 150710C00038500 C 07/10/15 38.5 0.00 1.15
SRPT 150710C00039000 C 07/10/15 39.0 0.00 1.05
SRPT 150710C00039500 C 07/10/15 39.5 0.00 0.95
SRPT 150710C00040000 C 07/10/15 40.0 0.00 0.85
SRPT 150710C00040500 C 07/10/15 40.5 0.00 0.75
SRPT 150710C00041000 C 07/10/15 41.0 0.00 0.70
SRPT 150710C00041500 C 07/10/15 41.5 0.00 0.65
SRPT 150710C00042000 C 07/10/15 42.0 0.00 0.60
SRPT 150710C00042500 C 07/10/15 42.5 0.00 0.50
SRPT 150710C00043000 C 07/10/15 43.0 0.00 0.45
SRPT 150710C00043500 C 07/10/15 43.5 0.00 0.45
SRPT 150710C00044000 C 07/10/15 44.0 0.00 0.40
SRPT 150710P00015000 P 07/10/15 15.0 0.00 0.20
SRPT 150710P00016000 P 07/10/15 16.0 0.00 0.30
SRPT 150710P00017000 P 07/10/15 17.0 0.00 0.30
SRPT 150710P00018000 P 07/10/15 18.0 0.00 0.45
SRPT 150710P00018500 P 07/10/15 18.5 0.00 0.50
SRPT 150710P00019000 P 07/10/15 19.0 0.00 0.60
SRPT 150710P00019500 P 07/10/15 19.5 0.00 0.70
SRPT 150710P00020000 P 07/10/15 20.0 0.00 0.85
SRPT 150710P00020500 P 07/10/15 20.5 0.00 1.00
SRPT 150710P00021000 P 07/10/15 21.0 0.00 1.15
SRPT 150710P00021500 P 07/10/15 21.5 0.00 1.30
SRPT 150710P00022000 P 07/10/15 22.0 0.00 1.50
SRPT 150710P00022500 P 07/10/15 22.5 0.00 1.70
SRPT 150710P00023000 P 07/10/15 23.0 0.00 1.90
SRPT 150710P00023500 P 07/10/15 23.5 0.00 2.15
SRPT 150710P00024000 P 07/10/15 24.0 0.00 2.55
SRPT 150710P00024500 P 07/10/15 24.5 0.00 2.80
SRPT 150710P00025000 P 07/10/15 25.0 0.00 3.00
SRPT 150710P00025500 P 07/10/15 25.5 0.00 3.60
SRPT 150710P00026000 P 07/10/15 26.0 0.05 1.20
SRPT 150710P00026500 P 07/10/15 26.5 0.05 1.70
SRPT 150710P00027000 P 07/10/15 27.0 0.05 1.80
SRPT 150710P00027500 P 07/10/15 27.5 0.05 2.00
SRPT 150710P00028000 P 07/10/15 28.0 0.05 1.90
SRPT 150710P00028500 P 07/10/15 28.5 0.05 2.40
SRPT 150710P00029000 P 07/10/15 29.0 0.55 2.50
SRPT 150710P00029500 P 07/10/15 29.5 0.05 2.75
SRPT 150710P00030000 P 07/10/15 30.0 0.20 3.20
SRPT 150710P00030500 P 07/10/15 30.5 0.60 3.70
SRPT 150710P00031000 P 07/10/15 31.0 1.15 4.20
SRPT 150710P00031500 P 07/10/15 31.5 1.40 4.90
SRPT 150710P00032000 P 07/10/15 32.0 1.80 4.90
SRPT 150710P00032500 P 07/10/15 32.5 2.40 5.40
SRPT 150710P00033000 P 07/10/15 33.0 2.70 5.60
SRPT 150710P00033500 P 07/10/15 33.5 3.20 6.10
SRPT 150710P00034000 P 07/10/15 34.0 3.70 7.10
SRPT 150710P00034500 P 07/10/15 34.5 4.20 7.70
SRPT 150710P00035000 P 07/10/15 35.0 4.70 8.10
SRPT 150710P00035500 P 07/10/15 35.5 5.10 8.60
SRPT 150710P00036000 P 07/10/15 36.0 5.60 9.10
SRPT 150710P00036500 P 07/10/15 36.5 6.20 9.60
SRPT 150710P00037000 P 07/10/15 37.0 6.60 10.10
SRPT 150710P00037500 P 07/10/15 37.5 7.10 10.60
SRPT 150710P00038000 P 07/10/15 38.0 7.60 11.10
SRPT 150710P00038500 P 07/10/15 38.5 8.10 11.60
SRPT 150710P00039000 P 07/10/15 39.0 8.60 12.30
SRPT 150710P00039500 P 07/10/15 39.5 9.10 12.40
SRPT 150710P00040000 P 07/10/15 40.0 9.60 13.30
SRPT 150710P00040500 P 07/10/15 40.5 10.10 13.80
SRPT 150710P00041000 P 07/10/15 41.0 10.60 13.50
SRPT 150710P00041500 P 07/10/15 41.5 11.10 14.00
SRPT 150710P00042000 P 07/10/15 42.0 11.60 14.50
SRPT 150710P00042500 P 07/10/15 42.5 12.10 15.00
SRPT 150710P00043000 P 07/10/15 43.0 12.60 15.50
SRPT 150710P00043500 P 07/10/15 43.5 13.20 16.00
SRPT 150710P00044000 P 07/10/15 44.0 13.60 16.50
SRPT 150717C00003000 C 07/17/15 3.0 24.20 27.40
SRPT 150717C00004000 C 07/17/15 4.0 23.10 26.60
SRPT 150717C00005000 C 07/17/15 5.0 22.30 25.50
SRPT 150717C00006000 C 07/17/15 6.0 21.30 24.60
SRPT 150717C00007000 C 07/17/15 7.0 20.30 23.40
SRPT 150717C00008000 C 07/17/15 8.0 19.30 22.50
SRPT 150717C00009000 C 07/17/15 9.0 18.30 21.40
SRPT 150717C00010000 C 07/17/15 10.0 17.30 20.40
SRPT 150717C00011000 C 07/17/15 11.0 16.30 19.40
SRPT 150717C00012000 C 07/17/15 12.0 15.30 18.60
SRPT 150717C00013000 C 07/17/15 13.0 14.50 16.70
SRPT 150717C00014000 C 07/17/15 14.0 13.30 15.80
SRPT 150717C00015000 C 07/17/15 15.0 12.40 13.90
SRPT 150717C00016000 C 07/17/15 16.0 11.30 13.20
SRPT 150717C00016500 C 07/17/15 16.5 11.00 14.00
SRPT 150717C00017000 C 07/17/15 17.0 10.40 13.60
SRPT 150717C00017500 C 07/17/15 17.5 10.10 13.00
SRPT 150717C00018000 C 07/17/15 18.0 9.80 12.60
SRPT 150717C00018500 C 07/17/15 18.5 8.40 12.00
SRPT 150717C00019000 C 07/17/15 19.0 8.50 11.60
SRPT 150717C00019500 C 07/17/15 19.5 8.20 11.00
SRPT 150717C00020000 C 07/17/15 20.0 7.90 9.50
SRPT 150717C00020500 C 07/17/15 20.5 7.00 9.40
SRPT 150717C00021000 C 07/17/15 21.0 7.00 8.80
SRPT 150717C00021500 C 07/17/15 21.5 6.50 8.30
SRPT 150717C00022000 C 07/17/15 22.0 6.00 7.50
SRPT 150717C00022500 C 07/17/15 22.5 5.60 7.30
SRPT 150717C00023000 C 07/17/15 23.0 5.20 6.80
SRPT 150717C00023500 C 07/17/15 23.5 4.70 6.30
SRPT 150717C00024000 C 07/17/15 24.0 4.30 5.70
SRPT 150717C00024500 C 07/17/15 24.5 3.90 6.60
SRPT 150717C00025000 C 07/17/15 25.0 3.60 4.60
SRPT 150717C00025500 C 07/17/15 25.5 3.20 5.90
SRPT 150717C00026000 C 07/17/15 26.0 3.00 3.90
SRPT 150717C00026500 C 07/17/15 26.5 2.60 5.20
SRPT 150717C00027000 C 07/17/15 27.0 2.30 3.20
SRPT 150717C00027500 C 07/17/15 27.5 2.00 3.80
SRPT 150717C00028000 C 07/17/15 28.0 1.80 2.70
SRPT 150717C00028500 C 07/17/15 28.5 1.50 2.80
SRPT 150717C00029000 C 07/17/15 29.0 1.30 2.25
SRPT 150717C00029500 C 07/17/15 29.5 1.15 2.00
SRPT 150717C00030000 C 07/17/15 30.0 0.95 1.80
SRPT 150717C00030500 C 07/17/15 30.5 0.85 2.10
SRPT 150717C00031000 C 07/17/15 31.0 0.75 1.60
SRPT 150717C00031500 C 07/17/15 31.5 0.75 1.50
SRPT 150717C00032000 C 07/17/15 32.0 0.15 2.05
SRPT 150717C00032500 C 07/17/15 32.5 0.30 1.55
SRPT 150717C00033000 C 07/17/15 33.0 0.25 1.10
SRPT 150717C00033500 C 07/17/15 33.5 0.05 1.70
SRPT 150717C00034000 C 07/17/15 34.0 0.05 0.80
SRPT 150717C00034500 C 07/17/15 34.5 0.05 1.90
SRPT 150717C00035000 C 07/17/15 35.0 0.05 0.80
SRPT 150717C00035500 C 07/17/15 35.5 0.05 0.75
SRPT 150717C00036000 C 07/17/15 36.0 0.10 0.70
SRPT 150717C00036500 C 07/17/15 36.5 0.00 2.80
SRPT 150717C00037000 C 07/17/15 37.0 0.00 2.55
SRPT 150717C00037500 C 07/17/15 37.5 0.00 2.35
SRPT 150717C00038000 C 07/17/15 38.0 0.00 2.10
SRPT 150717C00039000 C 07/17/15 39.0 0.00 1.75
SRPT 150717C00040000 C 07/17/15 40.0 0.00 0.25
SRPT 150717C00041000 C 07/17/15 41.0 0.00 1.25
SRPT 150717C00042000 C 07/17/15 42.0 0.00 1.00
SRPT 150717P00003000 P 07/17/15 3.0 0.00 0.15
SRPT 150717P00004000 P 07/17/15 4.0 0.00 0.15
SRPT 150717P00005000 P 07/17/15 5.0 0.00 0.15
SRPT 150717P00006000 P 07/17/15 6.0 0.00 0.15
SRPT 150717P00007000 P 07/17/15 7.0 0.00 0.15
SRPT 150717P00008000 P 07/17/15 8.0 0.00 0.15
SRPT 150717P00009000 P 07/17/15 9.0 0.00 0.15
SRPT 150717P00010000 P 07/17/15 10.0 0.00 0.05
SRPT 150717P00011000 P 07/17/15 11.0 0.00 0.15
SRPT 150717P00012000 P 07/17/15 12.0 0.00 0.15
SRPT 150717P00013000 P 07/17/15 13.0 0.00 0.20
SRPT 150717P00014000 P 07/17/15 14.0 0.00 0.20
SRPT 150717P00015000 P 07/17/15 15.0 0.00 0.20
SRPT 150717P00016000 P 07/17/15 16.0 0.00 0.35
SRPT 150717P00016500 P 07/17/15 16.5 0.00 0.45
SRPT 150717P00017000 P 07/17/15 17.0 0.00 0.55
SRPT 150717P00017500 P 07/17/15 17.5 0.00 0.65
SRPT 150717P00018000 P 07/17/15 18.0 0.00 0.75
SRPT 150717P00018500 P 07/17/15 18.5 0.00 0.90
SRPT 150717P00019000 P 07/17/15 19.0 0.00 1.00
SRPT 150717P00019500 P 07/17/15 19.5 0.00 1.20
SRPT 150717P00020000 P 07/17/15 20.0 0.00 0.15
SRPT 150717P00020500 P 07/17/15 20.5 0.00 1.55
SRPT 150717P00021000 P 07/17/15 21.0 0.00 0.50
SRPT 150717P00021500 P 07/17/15 21.5 0.00 2.00
SRPT 150717P00022000 P 07/17/15 22.0 0.00 0.40
SRPT 150717P00022500 P 07/17/15 22.5 0.00 2.50
SRPT 150717P00023000 P 07/17/15 23.0 0.00 1.00
SRPT 150717P00023500 P 07/17/15 23.5 0.00 3.00
SRPT 150717P00024000 P 07/17/15 24.0 0.40 0.95
SRPT 150717P00024500 P 07/17/15 24.5 0.05 3.70
SRPT 150717P00025000 P 07/17/15 25.0 0.30 3.90
SRPT 150717P00025500 P 07/17/15 25.5 0.05 4.20
SRPT 150717P00026000 P 07/17/15 26.0 0.65 1.20
SRPT 150717P00026500 P 07/17/15 26.5 0.70 1.70
SRPT 150717P00027000 P 07/17/15 27.0 0.40 1.90
SRPT 150717P00027500 P 07/17/15 27.5 0.65 2.85
SRPT 150717P00028000 P 07/17/15 28.0 1.30 2.35
SRPT 150717P00028500 P 07/17/15 28.5 0.05 2.60
SRPT 150717P00029000 P 07/17/15 29.0 0.10 2.85
SRPT 150717P00029500 P 07/17/15 29.5 0.30 3.00
SRPT 150717P00030000 P 07/17/15 30.0 0.70 3.40
SRPT 150717P00030500 P 07/17/15 30.5 1.00 3.80
SRPT 150717P00031000 P 07/17/15 31.0 1.40 4.10
SRPT 150717P00031500 P 07/17/15 31.5 1.70 5.00
SRPT 150717P00032000 P 07/17/15 32.0 2.20 5.20
SRPT 150717P00032500 P 07/17/15 32.5 2.60 5.60
SRPT 150717P00033000 P 07/17/15 33.0 3.00 6.00
SRPT 150717P00033500 P 07/17/15 33.5 3.40 6.40
SRPT 150717P00034000 P 07/17/15 34.0 3.90 6.80
SRPT 150717P00034500 P 07/17/15 34.5 4.30 7.20
SRPT 150717P00035000 P 07/17/15 35.0 6.40 7.60
SRPT 150717P00035500 P 07/17/15 35.5 5.30 8.00
SRPT 150717P00036000 P 07/17/15 36.0 5.70 8.50
SRPT 150717P00036500 P 07/17/15 36.5 6.20 9.30
SRPT 150717P00037000 P 07/17/15 37.0 6.80 9.80
SRPT 150717P00037500 P 07/17/15 37.5 7.20 10.10
SRPT 150717P00038000 P 07/17/15 38.0 7.80 11.00
SRPT 150717P00039000 P 07/17/15 39.0 8.60 12.00
SRPT 150717P00040000 P 07/17/15 40.0 9.70 13.00
SRPT 150717P00041000 P 07/17/15 41.0 10.60 13.80
SRPT 150717P00042000 P 07/17/15 42.0 11.60 14.90
SRPT 150724C00015000 C 07/24/15 15.0 11.80 15.50
SRPT 150724C00017000 C 07/24/15 17.0 9.40 13.60
SRPT 150724C00018000 C 07/24/15 18.0 8.50 12.60
SRPT 150724C00018500 C 07/24/15 18.5 9.20 12.20
SRPT 150724C00019000 C 07/24/15 19.0 7.50 11.80
SRPT 150724C00019500 C 07/24/15 19.5 7.10 11.20
SRPT 150724C00020000 C 07/24/15 20.0 7.70 10.80
SRPT 150724C00020500 C 07/24/15 20.5 6.10 10.20
SRPT 150724C00021000 C 07/24/15 21.0 5.70 9.60
SRPT 150724C00021500 C 07/24/15 21.5 5.30 9.20
SRPT 150724C00022000 C 07/24/15 22.0 4.90 8.80
SRPT 150724C00022500 C 07/24/15 22.5 5.20 8.40
SRPT 150724C00023000 C 07/24/15 23.0 5.00 8.00
SRPT 150724C00023500 C 07/24/15 23.5 4.50 7.60
SRPT 150724C00024000 C 07/24/15 24.0 4.20 7.20
SRPT 150724C00024500 C 07/24/15 24.5 3.70 6.80
SRPT 150724C00025000 C 07/24/15 25.0 3.20 6.40
SRPT 150724C00025500 C 07/24/15 25.5 2.65 6.00
SRPT 150724C00026000 C 07/24/15 26.0 2.10 5.80
SRPT 150724C00026500 C 07/24/15 26.5 1.70 5.40
SRPT 150724C00027000 C 07/24/15 27.0 1.95 5.20
SRPT 150724C00027500 C 07/24/15 27.5 1.90 4.90
SRPT 150724C00028000 C 07/24/15 28.0 2.00 4.90
SRPT 150724C00028500 C 07/24/15 28.5 1.50 4.00
SRPT 150724C00029000 C 07/24/15 29.0 0.90 3.50
SRPT 150724C00029500 C 07/24/15 29.5 0.85 3.30
SRPT 150724C00030000 C 07/24/15 30.0 0.80 2.80
SRPT 150724C00030500 C 07/24/15 30.5 0.25 4.80
SRPT 150724C00031000 C 07/24/15 31.0 0.55 3.60
SRPT 150724C00031500 C 07/24/15 31.5 0.05 4.80
SRPT 150724C00032000 C 07/24/15 32.0 0.05 3.20
SRPT 150724C00032500 C 07/24/15 32.5 0.05 2.70
SRPT 150724C00033000 C 07/24/15 33.0 0.05 2.20
SRPT 150724C00033500 C 07/24/15 33.5 0.00 1.70
SRPT 150724C00034000 C 07/24/15 34.0 0.00 2.85
SRPT 150724C00034500 C 07/24/15 34.5 0.00 2.35
SRPT 150724C00035000 C 07/24/15 35.0 0.00 1.50
SRPT 150724C00035500 C 07/24/15 35.5 0.00 4.40
SRPT 150724C00036000 C 07/24/15 36.0 0.00 4.00
SRPT 150724C00036500 C 07/24/15 36.5 0.00 3.90
SRPT 150724C00037000 C 07/24/15 37.0 0.00 3.60
SRPT 150724C00037500 C 07/24/15 37.5 0.00 2.00
SRPT 150724C00038000 C 07/24/15 38.0 0.00 3.20
SRPT 150724C00038500 C 07/24/15 38.5 0.00 3.00
SRPT 150724C00039000 C 07/24/15 39.0 0.00 2.70
SRPT 150724C00039500 C 07/24/15 39.5 0.00 2.60
SRPT 150724C00040000 C 07/24/15 40.0 0.00 2.30
SRPT 150724C00040500 C 07/24/15 40.5 0.00 2.20
SRPT 150724C00041000 C 07/24/15 41.0 0.00 1.95
SRPT 150724C00041500 C 07/24/15 41.5 0.00 1.85
SRPT 150724C00042000 C 07/24/15 42.0 0.00 1.75
SRPT 150724C00042500 C 07/24/15 42.5 0.00 1.60
SRPT 150724C00043000 C 07/24/15 43.0 0.00 1.40
SRPT 150724C00043500 C 07/24/15 43.5 0.00 0.90
SRPT 150724C00044000 C 07/24/15 44.0 0.00 1.25
SRPT 150724C00045000 C 07/24/15 45.0 0.00 1.05
SRPT 150724P00015000 P 07/24/15 15.0 0.00 0.55
SRPT 150724P00017000 P 07/24/15 17.0 0.00 0.90
SRPT 150724P00018000 P 07/24/15 18.0 0.00 1.25
SRPT 150724P00018500 P 07/24/15 18.5 0.00 1.45
SRPT 150724P00019000 P 07/24/15 19.0 0.00 1.70
SRPT 150724P00019500 P 07/24/15 19.5 0.00 1.85
SRPT 150724P00020000 P 07/24/15 20.0 0.00 2.05
SRPT 150724P00020500 P 07/24/15 20.5 0.00 2.30
SRPT 150724P00021000 P 07/24/15 21.0 0.00 2.55
SRPT 150724P00021500 P 07/24/15 21.5 0.00 2.80
SRPT 150724P00022000 P 07/24/15 22.0 0.00 3.00
SRPT 150724P00022500 P 07/24/15 22.5 0.00 3.40
SRPT 150724P00023000 P 07/24/15 23.0 0.00 3.70
SRPT 150724P00023500 P 07/24/15 23.5 0.05 3.90
SRPT 150724P00024000 P 07/24/15 24.0 0.05 4.30
SRPT 150724P00024500 P 07/24/15 24.5 0.05 4.50
SRPT 150724P00025000 P 07/24/15 25.0 0.05 3.50
SRPT 150724P00025500 P 07/24/15 25.5 0.05 4.80
SRPT 150724P00026000 P 07/24/15 26.0 0.05 4.80
SRPT 150724P00026500 P 07/24/15 26.5 0.05 4.80
SRPT 150724P00027000 P 07/24/15 27.0 0.20 2.75
SRPT 150724P00027500 P 07/24/15 27.5 0.70 3.20
SRPT 150724P00028000 P 07/24/15 28.0 0.20 3.70
SRPT 150724P00028500 P 07/24/15 28.5 0.40 4.80
SRPT 150724P00029000 P 07/24/15 29.0 0.80 4.80
SRPT 150724P00029500 P 07/24/15 29.5 1.00 4.80
SRPT 150724P00030000 P 07/24/15 30.0 1.40 4.90
SRPT 150724P00030500 P 07/24/15 30.5 1.70 5.00
SRPT 150724P00031000 P 07/24/15 31.0 2.00 5.30
SRPT 150724P00031500 P 07/24/15 31.5 2.30 5.60
SRPT 150724P00032000 P 07/24/15 32.0 2.80 5.90
SRPT 150724P00032500 P 07/24/15 32.5 3.10 6.00
SRPT 150724P00033000 P 07/24/15 33.0 3.60 6.40
SRPT 150724P00033500 P 07/24/15 33.5 3.80 6.80
SRPT 150724P00034000 P 07/24/15 34.0 4.30 6.50
SRPT 150724P00034500 P 07/24/15 34.5 4.70 7.60
SRPT 150724P00035000 P 07/24/15 35.0 5.10 8.10
SRPT 150724P00035500 P 07/24/15 35.5 5.70 8.50
SRPT 150724P00036000 P 07/24/15 36.0 6.10 9.00
SRPT 150724P00036500 P 07/24/15 36.5 6.50 9.40
SRPT 150724P00037000 P 07/24/15 37.0 6.90 10.10
SRPT 150724P00037500 P 07/24/15 37.5 7.40 10.40
SRPT 150724P00038000 P 07/24/15 38.0 7.90 10.90
SRPT 150724P00038500 P 07/24/15 38.5 8.30 11.60
SRPT 150724P00039000 P 07/24/15 39.0 8.80 12.00
SRPT 150724P00039500 P 07/24/15 39.5 9.30 12.50
SRPT 150724P00040000 P 07/24/15 40.0 9.70 13.00
SRPT 150724P00040500 P 07/24/15 40.5 10.20 13.50
SRPT 150724P00041000 P 07/24/15 41.0 10.70 14.00
SRPT 150724P00041500 P 07/24/15 41.5 11.20 14.60
SRPT 150724P00042000 P 07/24/15 42.0 11.70 15.00
SRPT 150724P00042500 P 07/24/15 42.5 12.20 15.50
SRPT 150724P00043000 P 07/24/15 43.0 12.70 16.40
SRPT 150724P00043500 P 07/24/15 43.5 13.20 16.90
SRPT 150724P00044000 P 07/24/15 44.0 13.70 17.10
SRPT 150724P00045000 P 07/24/15 45.0 14.70 18.10
SRPT 150731C00015000 C 07/31/15 15.0 12.20 15.60
SRPT 150731C00018000 C 07/31/15 18.0 9.30 12.60
SRPT 150731C00019000 C 07/31/15 19.0 8.30 11.60
SRPT 150731C00020000 C 07/31/15 20.0 7.50 10.80
SRPT 150731C00021000 C 07/31/15 21.0 6.70 9.80
SRPT 150731C00021500 C 07/31/15 21.5 6.40 9.40
SRPT 150731C00022000 C 07/31/15 22.0 6.10 9.00
SRPT 150731C00022500 C 07/31/15 22.5 5.70 8.60
SRPT 150731C00023000 C 07/31/15 23.0 5.40 8.20
SRPT 150731C00023500 C 07/31/15 23.5 4.80 7.80
SRPT 150731C00024000 C 07/31/15 24.0 4.60 7.40
SRPT 150731C00024500 C 07/31/15 24.5 4.00 7.00
SRPT 150731C00025000 C 07/31/15 25.0 3.50 6.80
SRPT 150731C00025500 C 07/31/15 25.5 3.30 6.40
SRPT 150731C00026000 C 07/31/15 26.0 3.30 6.00
SRPT 150731C00026500 C 07/31/15 26.5 2.90 5.80
SRPT 150731C00027000 C 07/31/15 27.0 2.75 5.40
SRPT 150731C00027500 C 07/31/15 27.5 2.15 5.20
SRPT 150731C00028000 C 07/31/15 28.0 2.25 4.10
SRPT 150731C00028500 C 07/31/15 28.5 1.95 4.30
SRPT 150731C00029000 C 07/31/15 29.0 1.60 3.50
SRPT 150731C00029500 C 07/31/15 29.5 1.15 3.30
SRPT 150731C00030000 C 07/31/15 30.0 0.90 2.80
SRPT 150731C00030500 C 07/31/15 30.5 0.30 4.70
SRPT 150731C00031000 C 07/31/15 31.0 0.85 3.60
SRPT 150731C00031500 C 07/31/15 31.5 0.30 4.70
SRPT 150731C00032000 C 07/31/15 32.0 0.05 3.20
SRPT 150731C00032500 C 07/31/15 32.5 0.05 2.70
SRPT 150731C00033000 C 07/31/15 33.0 0.05 2.20
SRPT 150731C00033500 C 07/31/15 33.5 0.05 1.75
SRPT 150731C00034000 C 07/31/15 34.0 0.05 2.55
SRPT 150731C00034500 C 07/31/15 34.5 0.05 1.50
SRPT 150731C00035000 C 07/31/15 35.0 0.15 1.55
SRPT 150731C00035500 C 07/31/15 35.5 0.00 4.80
SRPT 150731C00036000 C 07/31/15 36.0 0.00 4.80
SRPT 150731C00036500 C 07/31/15 36.5 0.00 4.70
SRPT 150731C00037000 C 07/31/15 37.0 0.05 4.50
SRPT 150731C00037500 C 07/31/15 37.5 0.05 4.30
SRPT 150731C00038000 C 07/31/15 38.0 0.00 3.90
SRPT 150731C00038500 C 07/31/15 38.5 0.00 3.80
SRPT 150731C00039000 C 07/31/15 39.0 0.00 3.50
SRPT 150731C00039500 C 07/31/15 39.5 0.00 3.20
SRPT 150731C00040000 C 07/31/15 40.0 0.00 3.10
SRPT 150731C00040500 C 07/31/15 40.5 0.00 2.95
SRPT 150731C00041000 C 07/31/15 41.0 0.00 2.70
SRPT 150731C00041500 C 07/31/15 41.5 0.00 2.55
SRPT 150731C00042000 C 07/31/15 42.0 0.00 2.40
SRPT 150731C00042500 C 07/31/15 42.5 0.00 2.15
SRPT 150731C00043000 C 07/31/15 43.0 0.00 2.05
SRPT 150731C00043500 C 07/31/15 43.5 0.00 1.90
SRPT 150731C00044000 C 07/31/15 44.0 0.00 1.75
SRPT 150731C00045000 C 07/31/15 45.0 0.00 1.55
SRPT 150731P00015000 P 07/31/15 15.0 0.00 0.75
SRPT 150731P00018000 P 07/31/15 18.0 0.00 1.80
SRPT 150731P00019000 P 07/31/15 19.0 0.00 2.20
SRPT 150731P00020000 P 07/31/15 20.0 0.00 2.65
SRPT 150731P00021000 P 07/31/15 21.0 0.00 3.30
SRPT 150731P00021500 P 07/31/15 21.5 0.00 3.50
SRPT 150731P00022000 P 07/31/15 22.0 0.00 3.80
SRPT 150731P00022500 P 07/31/15 22.5 0.00 4.10
SRPT 150731P00023000 P 07/31/15 23.0 0.05 4.40
SRPT 150731P00023500 P 07/31/15 23.5 0.05 4.50
SRPT 150731P00024000 P 07/31/15 24.0 0.05 4.80
SRPT 150731P00024500 P 07/31/15 24.5 0.05 4.80
SRPT 150731P00025000 P 07/31/15 25.0 0.05 3.50
SRPT 150731P00025500 P 07/31/15 25.5 0.10 4.80
SRPT 150731P00026000 P 07/31/15 26.0 0.10 4.80
SRPT 150731P00026500 P 07/31/15 26.5 0.30 4.80
SRPT 150731P00027000 P 07/31/15 27.0 0.30 2.75
SRPT 150731P00027500 P 07/31/15 27.5 0.50 3.20
SRPT 150731P00028000 P 07/31/15 28.0 1.15 3.70
SRPT 150731P00028500 P 07/31/15 28.5 0.90 4.80
SRPT 150731P00029000 P 07/31/15 29.0 1.10 4.90
SRPT 150731P00029500 P 07/31/15 29.5 1.30 4.90
SRPT 150731P00030000 P 07/31/15 30.0 1.50 4.90
SRPT 150731P00030500 P 07/31/15 30.5 1.90 5.00
SRPT 150731P00031000 P 07/31/15 31.0 2.20 5.30
SRPT 150731P00031500 P 07/31/15 31.5 2.50 5.60
SRPT 150731P00032000 P 07/31/15 32.0 2.90 6.40
SRPT 150731P00032500 P 07/31/15 32.5 3.20 6.40
SRPT 150731P00033000 P 07/31/15 33.0 3.70 6.80
SRPT 150731P00033500 P 07/31/15 33.5 4.00 7.50
SRPT 150731P00034000 P 07/31/15 34.0 4.40 7.60
SRPT 150731P00034500 P 07/31/15 34.5 4.90 8.60
SRPT 150731P00035000 P 07/31/15 35.0 5.30 8.50
SRPT 150731P00035500 P 07/31/15 35.5 5.70 8.90
SRPT 150731P00036000 P 07/31/15 36.0 6.20 9.30
SRPT 150731P00036500 P 07/31/15 36.5 6.60 9.80
SRPT 150731P00037000 P 07/31/15 37.0 7.10 10.30
SRPT 150731P00037500 P 07/31/15 37.5 7.50 11.00
SRPT 150731P00038000 P 07/31/15 38.0 7.90 11.20
SRPT 150731P00038500 P 07/31/15 38.5 8.50 11.80
SRPT 150731P00039000 P 07/31/15 39.0 8.90 12.60
SRPT 150731P00039500 P 07/31/15 39.5 9.50 13.10
SRPT 150731P00040000 P 07/31/15 40.0 9.90 13.60
SRPT 150731P00040500 P 07/31/15 40.5 10.50 14.10
SRPT 150731P00041000 P 07/31/15 41.0 10.90 14.40
SRPT 150731P00041500 P 07/31/15 41.5 11.50 15.00
SRPT 150731P00042000 P 07/31/15 42.0 11.90 15.50
SRPT 150731P00042500 P 07/31/15 42.5 12.50 15.90
SRPT 150731P00043000 P 07/31/15 43.0 12.90 16.40
SRPT 150731P00043500 P 07/31/15 43.5 13.50 16.90
SRPT 150731P00044000 P 07/31/15 44.0 13.90 17.40
SRPT 150731P00045000 P 07/31/15 45.0 14.80 18.30
SRPT 150807C00020000 C 08/07/15 20.0 7.70 10.80
SRPT 150807C00022000 C 08/07/15 22.0 6.10 9.20
SRPT 150807C00023000 C 08/07/15 23.0 5.20 8.40
SRPT 150807C00024000 C 08/07/15 24.0 4.60 7.60
SRPT 150807C00025000 C 08/07/15 25.0 3.80 6.80
SRPT 150807C00025500 C 08/07/15 25.5 3.70 6.60
SRPT 150807C00026000 C 08/07/15 26.0 3.30 6.20
SRPT 150807C00026500 C 08/07/15 26.5 3.10 5.80
SRPT 150807C00027000 C 08/07/15 27.0 2.90 5.60
SRPT 150807C00027500 C 08/07/15 27.5 2.30 5.40
SRPT 150807C00028000 C 08/07/15 28.0 2.10 4.10
SRPT 150807C00028500 C 08/07/15 28.5 1.90 4.30
SRPT 150807C00029000 C 08/07/15 29.0 1.60 3.80
SRPT 150807C00029500 C 08/07/15 29.5 1.20 3.40
SRPT 150807C00030000 C 08/07/15 30.0 1.25 3.10
SRPT 150807C00030500 C 08/07/15 30.5 0.80 4.80
SRPT 150807C00031000 C 08/07/15 31.0 0.75 4.70
SRPT 150807C00031500 C 08/07/15 31.5 0.40 4.80
SRPT 150807C00032000 C 08/07/15 32.0 1.00 3.40
SRPT 150807C00032500 C 08/07/15 32.5 0.05 4.90
SRPT 150807C00033000 C 08/07/15 33.0 0.05 4.70
SRPT 150807C00033500 C 08/07/15 33.5 0.05 3.10
SRPT 150807C00034000 C 08/07/15 34.0 0.05 2.55
SRPT 150807C00034500 C 08/07/15 34.5 0.05 2.05
SRPT 150807C00035000 C 08/07/15 35.0 0.50 1.70
SRPT 150807C00035500 C 08/07/15 35.5 0.05 4.80
SRPT 150807C00036000 C 08/07/15 36.0 0.05 4.80
SRPT 150807C00036500 C 08/07/15 36.5 0.05 4.80
SRPT 150807C00037000 C 08/07/15 37.0 0.00 4.80
SRPT 150807C00037500 C 08/07/15 37.5 0.00 4.80
SRPT 150807C00038000 C 08/07/15 38.0 0.00 4.80
SRPT 150807C00038500 C 08/07/15 38.5 0.00 4.80
SRPT 150807C00039000 C 08/07/15 39.0 0.00 4.80
SRPT 150807C00039500 C 08/07/15 39.5 0.00 4.70
SRPT 150807C00040000 C 08/07/15 40.0 0.00 4.70
SRPT 150807C00040500 C 08/07/15 40.5 0.00 4.50
SRPT 150807C00041000 C 08/07/15 41.0 0.00 4.30
SRPT 150807C00041500 C 08/07/15 41.5 0.00 4.10
SRPT 150807C00042000 C 08/07/15 42.0 0.00 3.90
SRPT 150807C00042500 C 08/07/15 42.5 0.00 3.70
SRPT 150807C00043000 C 08/07/15 43.0 0.00 3.40
SRPT 150807C00043500 C 08/07/15 43.5 0.00 3.20
SRPT 150807C00044000 C 08/07/15 44.0 0.00 3.10
SRPT 150807C00045000 C 08/07/15 45.0 0.00 2.90
SRPT 150807P00020000 P 08/07/15 20.0 0.00 3.80
SRPT 150807P00022000 P 08/07/15 22.0 0.05 4.50
SRPT 150807P00023000 P 08/07/15 23.0 0.05 4.50
SRPT 150807P00024000 P 08/07/15 24.0 0.05 4.80
SRPT 150807P00025000 P 08/07/15 25.0 0.10 4.80
SRPT 150807P00025500 P 08/07/15 25.5 0.10 4.80
SRPT 150807P00026000 P 08/07/15 26.0 0.10 4.80
SRPT 150807P00026500 P 08/07/15 26.5 0.30 4.80
SRPT 150807P00027000 P 08/07/15 27.0 0.50 3.10
SRPT 150807P00027500 P 08/07/15 27.5 0.80 3.30
SRPT 150807P00028000 P 08/07/15 28.0 1.75 3.70
SRPT 150807P00028500 P 08/07/15 28.5 0.90 4.80
SRPT 150807P00029000 P 08/07/15 29.0 1.10 4.90
SRPT 150807P00029500 P 08/07/15 29.5 1.50 4.90
SRPT 150807P00030000 P 08/07/15 30.0 1.70 5.00
SRPT 150807P00030500 P 08/07/15 30.5 2.00 5.20
SRPT 150807P00031000 P 08/07/15 31.0 2.40 5.50
SRPT 150807P00031500 P 08/07/15 31.5 2.70 6.80
SRPT 150807P00032000 P 08/07/15 32.0 3.10 6.30
SRPT 150807P00032500 P 08/07/15 32.5 3.40 6.70
SRPT 150807P00033000 P 08/07/15 33.0 3.90 7.10
SRPT 150807P00033500 P 08/07/15 33.5 4.20 7.50
SRPT 150807P00034000 P 08/07/15 34.0 4.60 8.30
SRPT 150807P00034500 P 08/07/15 34.5 5.00 8.70
SRPT 150807P00035000 P 08/07/15 35.0 5.40 8.80
SRPT 150807P00035500 P 08/07/15 35.5 5.90 9.60
SRPT 150807P00036000 P 08/07/15 36.0 6.30 10.00
SRPT 150807P00036500 P 08/07/15 36.5 6.70 10.50
SRPT 150807P00037000 P 08/07/15 37.0 7.20 10.90
SRPT 150807P00037500 P 08/07/15 37.5 7.70 11.10
SRPT 150807P00038000 P 08/07/15 38.0 8.10 12.20
SRPT 150807P00038500 P 08/07/15 38.5 8.70 12.40
SRPT 150807P00039000 P 08/07/15 39.0 9.10 12.80
SRPT 150807P00039500 P 08/07/15 39.5 9.70 12.90
SRPT 150807P00040000 P 08/07/15 40.0 10.10 13.40
SRPT 150807P00040500 P 08/07/15 40.5 10.50 14.00
SRPT 150807P00041000 P 08/07/15 41.0 11.10 14.50
SRPT 150807P00041500 P 08/07/15 41.5 11.50 14.90
SRPT 150807P00042000 P 08/07/15 42.0 12.10 15.50
SRPT 150807P00042500 P 08/07/15 42.5 12.50 16.00
SRPT 150807P00043000 P 08/07/15 43.0 13.10 16.50
SRPT 150807P00043500 P 08/07/15 43.5 13.50 16.90
SRPT 150807P00044000 P 08/07/15 44.0 14.10 17.40
SRPT 150807P00045000 P 08/07/15 45.0 14.80 18.50
SRPT 150821C00003000 C 08/21/15 3.0 24.30 27.50
SRPT 150821C00004000 C 08/21/15 4.0 23.50 26.50
SRPT 150821C00005000 C 08/21/15 5.0 22.50 25.50
SRPT 150821C00006000 C 08/21/15 6.0 21.50 24.50
SRPT 150821C00007000 C 08/21/15 7.0 20.40 23.50
SRPT 150821C00008000 C 08/21/15 8.0 18.70 22.60
SRPT 150821C00009000 C 08/21/15 9.0 17.70 21.60
SRPT 150821C00010000 C 08/21/15 10.0 17.40 20.50
SRPT 150821C00011000 C 08/21/15 11.0 16.30 19.60
SRPT 150821C00012000 C 08/21/15 12.0 15.30 18.60
SRPT 150821C00013000 C 08/21/15 13.0 14.40 17.60
SRPT 150821C00014000 C 08/21/15 14.0 13.30 16.60
SRPT 150821C00015000 C 08/21/15 15.0 12.80 15.60
SRPT 150821C00016000 C 08/21/15 16.0 11.70 14.60
SRPT 150821C00017000 C 08/21/15 17.0 10.60 13.80
SRPT 150821C00018000 C 08/21/15 18.0 10.10 12.80
SRPT 150821C00019000 C 08/21/15 19.0 9.40 12.00
SRPT 150821C00020000 C 08/21/15 20.0 8.60 11.20
SRPT 150821C00021000 C 08/21/15 21.0 7.70 10.40
SRPT 150821C00022000 C 08/21/15 22.0 6.90 8.00
SRPT 150821C00023000 C 08/21/15 23.0 6.00 8.80
SRPT 150821C00024000 C 08/21/15 24.0 5.20 8.20
SRPT 150821C00025000 C 08/21/15 25.0 5.20 6.70
SRPT 150821C00026000 C 08/21/15 26.0 4.10 6.10
SRPT 150821C00027000 C 08/21/15 27.0 3.80 5.00
SRPT 150821C00028000 C 08/21/15 28.0 3.20 4.30
SRPT 150821C00029000 C 08/21/15 29.0 2.80 3.80
SRPT 150821C00030000 C 08/21/15 30.0 2.60 3.00
SRPT 150821C00031000 C 08/21/15 31.0 2.05 4.90
SRPT 150821C00032000 C 08/21/15 32.0 1.85 3.40
SRPT 150821C00033000 C 08/21/15 33.0 1.15 2.30
SRPT 150821C00034000 C 08/21/15 34.0 1.20 2.50
SRPT 150821C00035000 C 08/21/15 35.0 0.90 1.85
SRPT 150821C00036000 C 08/21/15 36.0 0.05 4.80
SRPT 150821C00037000 C 08/21/15 37.0 0.60 4.80
SRPT 150821C00038000 C 08/21/15 38.0 0.05 4.80
SRPT 150821C00039000 C 08/21/15 39.0 0.05 4.80
SRPT 150821C00040000 C 08/21/15 40.0 0.20 1.10
SRPT 150821C00041000 C 08/21/15 41.0 0.05 4.80
SRPT 150821C00042000 C 08/21/15 42.0 0.05 2.10
SRPT 150821C00043000 C 08/21/15 43.0 0.00 4.50
SRPT 150821C00044000 C 08/21/15 44.0 0.00 4.40
SRPT 150821C00045000 C 08/21/15 45.0 0.00 4.10
SRPT 150821C00046000 C 08/21/15 46.0 0.00 3.60
SRPT 150821C00047000 C 08/21/15 47.0 0.00 3.30
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 0.20
SRPT 150821P00009000 P 08/21/15 9.0 0.00 0.40
SRPT 150821P00010000 P 08/21/15 10.0 0.00 0.40
SRPT 150821P00011000 P 08/21/15 11.0 0.00 0.65
SRPT 150821P00012000 P 08/21/15 12.0 0.00 0.90
SRPT 150821P00013000 P 08/21/15 13.0 0.00 1.25
SRPT 150821P00014000 P 08/21/15 14.0 0.00 1.65
SRPT 150821P00015000 P 08/21/15 15.0 0.00 2.10
SRPT 150821P00016000 P 08/21/15 16.0 0.00 2.60
SRPT 150821P00017000 P 08/21/15 17.0 0.00 3.10
SRPT 150821P00018000 P 08/21/15 18.0 0.10 1.00
SRPT 150821P00019000 P 08/21/15 19.0 0.00 4.20
SRPT 150821P00020000 P 08/21/15 20.0 0.60 1.50
SRPT 150821P00021000 P 08/21/15 21.0 0.05 2.45
SRPT 150821P00022000 P 08/21/15 22.0 0.05 4.80
SRPT 150821P00023000 P 08/21/15 23.0 0.05 4.80
SRPT 150821P00024000 P 08/21/15 24.0 0.05 4.20
SRPT 150821P00025000 P 08/21/15 25.0 2.00 2.50
SRPT 150821P00026000 P 08/21/15 26.0 0.30 4.70
SRPT 150821P00027000 P 08/21/15 27.0 0.70 3.10
SRPT 150821P00028000 P 08/21/15 28.0 1.75 3.90
SRPT 150821P00029000 P 08/21/15 29.0 1.70 5.00
SRPT 150821P00030000 P 08/21/15 30.0 3.50 5.30
SRPT 150821P00031000 P 08/21/15 31.0 4.50 6.00
SRPT 150821P00032000 P 08/21/15 32.0 5.40 6.40
SRPT 150821P00033000 P 08/21/15 33.0 4.30 7.60
SRPT 150821P00034000 P 08/21/15 34.0 5.00 8.40
SRPT 150821P00035000 P 08/21/15 35.0 5.80 9.00
SRPT 150821P00036000 P 08/21/15 36.0 6.70 9.70
SRPT 150821P00037000 P 08/21/15 37.0 7.50 10.40
SRPT 150821P00038000 P 08/21/15 38.0 8.50 11.30
SRPT 150821P00039000 P 08/21/15 39.0 9.30 12.20
SRPT 150821P00040000 P 08/21/15 40.0 10.30 13.00
SRPT 150821P00041000 P 08/21/15 41.0 11.20 14.00
SRPT 150821P00042000 P 08/21/15 42.0 12.20 14.80
SRPT 150821P00043000 P 08/21/15 43.0 13.20 16.20
SRPT 150821P00044000 P 08/21/15 44.0 14.10 17.50
SRPT 150821P00045000 P 08/21/15 45.0 15.10 18.50
SRPT 150821P00046000 P 08/21/15 46.0 16.10 19.40
SRPT 150821P00047000 P 08/21/15 47.0 17.10 19.50
SRPT 151120C00003000 C 11/20/15 3.0 24.60 27.40
SRPT 151120C00004000 C 11/20/15 4.0 23.20 26.50
SRPT 151120C00005000 C 11/20/15 5.0 22.50 25.50
SRPT 151120C00006000 C 11/20/15 6.0 21.50 24.50
SRPT 151120C00007000 C 11/20/15 7.0 20.50 23.60
SRPT 151120C00008000 C 11/20/15 8.0 19.60 22.60
SRPT 151120C00009000 C 11/20/15 9.0 18.60 21.60
SRPT 151120C00010000 C 11/20/15 10.0 18.00 20.80
SRPT 151120C00011000 C 11/20/15 11.0 17.10 19.80
SRPT 151120C00012000 C 11/20/15 12.0 16.40 19.20
SRPT 151120C00013000 C 11/20/15 13.0 15.60 18.40
SRPT 151120C00014000 C 11/20/15 14.0 14.60 17.40
SRPT 151120C00015000 C 11/20/15 15.0 14.00 16.60
SRPT 151120C00016000 C 11/20/15 16.0 13.40 15.10
SRPT 151120C00017000 C 11/20/15 17.0 12.70 15.20
SRPT 151120C00018000 C 11/20/15 18.0 12.20 14.70
SRPT 151120C00019000 C 11/20/15 19.0 11.10 14.00
SRPT 151120C00020000 C 11/20/15 20.0 10.50 13.40
SRPT 151120C00021000 C 11/20/15 21.0 9.90 12.80
SRPT 151120C00022000 C 11/20/15 22.0 9.20 12.30
SRPT 151120C00023000 C 11/20/15 23.0 8.70 11.60
SRPT 151120C00024000 C 11/20/15 24.0 8.20 11.20
SRPT 151120C00025000 C 11/20/15 25.0 8.20 9.10
SRPT 151120C00026000 C 11/20/15 26.0 7.20 9.60
SRPT 151120C00027000 C 11/20/15 27.0 7.10 8.80
SRPT 151120C00028000 C 11/20/15 28.0 6.70 9.40
SRPT 151120C00029000 C 11/20/15 29.0 6.30 9.00
SRPT 151120C00030000 C 11/20/15 30.0 5.60 8.60
SRPT 151120C00031000 C 11/20/15 31.0 4.90 7.30
SRPT 151120C00032000 C 11/20/15 32.0 4.50 5.70
SRPT 151120C00033000 C 11/20/15 33.0 4.10 5.80
SRPT 151120C00034000 C 11/20/15 34.0 3.70 6.60
SRPT 151120C00035000 C 11/20/15 35.0 4.60 5.20
SRPT 151120C00036000 C 11/20/15 36.0 3.10 6.60
SRPT 151120C00037000 C 11/20/15 37.0 3.50 6.30
SRPT 151120C00038000 C 11/20/15 38.0 2.50 6.10
SRPT 151120C00039000 C 11/20/15 39.0 2.30 5.60
SRPT 151120C00040000 C 11/20/15 40.0 3.00 4.60
SRPT 151120C00041000 C 11/20/15 41.0 1.70 5.20
SRPT 151120C00042000 C 11/20/15 42.0 2.80 4.20
SRPT 151120C00043000 C 11/20/15 43.0 1.30 5.00
SRPT 151120C00044000 C 11/20/15 44.0 2.30 4.90
SRPT 151120C00045000 C 11/20/15 45.0 1.00 4.90
SRPT 151120C00046000 C 11/20/15 46.0 0.70 4.80
SRPT 151120C00047000 C 11/20/15 47.0 0.50 4.80
SRPT 151120P00003000 P 11/20/15 3.0 0.00 0.25
SRPT 151120P00004000 P 11/20/15 4.0 0.00 0.45
SRPT 151120P00005000 P 11/20/15 5.0 0.00 0.65
SRPT 151120P00006000 P 11/20/15 6.0 0.00 1.25
SRPT 151120P00007000 P 11/20/15 7.0 0.05 1.80
SRPT 151120P00008000 P 11/20/15 8.0 0.00 1.00
SRPT 151120P00009000 P 11/20/15 9.0 0.00 1.00
SRPT 151120P00010000 P 11/20/15 10.0 0.05 3.40
SRPT 151120P00011000 P 11/20/15 11.0 0.05 3.90
SRPT 151120P00012000 P 11/20/15 12.0 0.15 4.60
SRPT 151120P00013000 P 11/20/15 13.0 0.25 3.90
SRPT 151120P00014000 P 11/20/15 14.0 0.10 4.80
SRPT 151120P00015000 P 11/20/15 15.0 0.05 4.50
SRPT 151120P00016000 P 11/20/15 16.0 0.10 2.60
SRPT 151120P00017000 P 11/20/15 17.0 1.15 4.80
SRPT 151120P00018000 P 11/20/15 18.0 0.35 4.80
SRPT 151120P00019000 P 11/20/15 19.0 0.50 4.30
SRPT 151120P00020000 P 11/20/15 20.0 2.85 3.80
SRPT 151120P00021000 P 11/20/15 21.0 2.50 5.50
SRPT 151120P00022000 P 11/20/15 22.0 1.70 5.80
SRPT 151120P00023000 P 11/20/15 23.0 2.10 6.20
SRPT 151120P00024000 P 11/20/15 24.0 2.70 6.80
SRPT 151120P00025000 P 11/20/15 25.0 5.10 6.00
SRPT 151120P00026000 P 11/20/15 26.0 4.90 6.80
SRPT 151120P00027000 P 11/20/15 27.0 6.20 7.40
SRPT 151120P00028000 P 11/20/15 28.0 4.70 8.20
SRPT 151120P00029000 P 11/20/15 29.0 5.30 8.80
SRPT 151120P00030000 P 11/20/15 30.0 5.90 9.20
SRPT 151120P00031000 P 11/20/15 31.0 6.50 9.80
SRPT 151120P00032000 P 11/20/15 32.0 8.20 10.40
SRPT 151120P00033000 P 11/20/15 33.0 7.90 11.40
SRPT 151120P00034000 P 11/20/15 34.0 8.50 12.00
SRPT 151120P00035000 P 11/20/15 35.0 9.30 12.60
SRPT 151120P00036000 P 11/20/15 36.0 10.00 13.40
SRPT 151120P00037000 P 11/20/15 37.0 10.70 14.00
SRPT 151120P00038000 P 11/20/15 38.0 11.50 14.80
SRPT 151120P00039000 P 11/20/15 39.0 12.30 15.70
SRPT 151120P00040000 P 11/20/15 40.0 13.10 16.20
SRPT 151120P00041000 P 11/20/15 41.0 13.90 17.00
SRPT 151120P00042000 P 11/20/15 42.0 14.70 17.80
SRPT 151120P00043000 P 11/20/15 43.0 15.50 18.50
SRPT 151120P00044000 P 11/20/15 44.0 16.30 19.30
SRPT 151120P00045000 P 11/20/15 45.0 17.10 20.30
SRPT 151120P00046000 P 11/20/15 46.0 17.90 21.10
SRPT 151120P00047000 P 11/20/15 47.0 18.90 21.90
SRPT 160115C00002000 C 01/15/16 2.0 25.10 28.50
SRPT 160115C00003000 C 01/15/16 3.0 23.30 27.60
SRPT 160115C00004000 C 01/15/16 4.0 22.80 26.60
SRPT 160115C00005000 C 01/15/16 5.0 22.50 25.50
SRPT 160115C00006000 C 01/15/16 6.0 20.90 24.80
SRPT 160115C00007000 C 01/15/16 7.0 20.50 23.70
SRPT 160115C00008000 C 01/15/16 8.0 18.80 22.90
SRPT 160115C00009000 C 01/15/16 9.0 18.40 21.90
SRPT 160115C00010000 C 01/15/16 10.0 18.20 20.80
SRPT 160115C00011000 C 01/15/16 11.0 17.00 21.40
SRPT 160115C00012000 C 01/15/16 12.0 15.60 19.60
SRPT 160115C00013000 C 01/15/16 13.0 15.80 18.40
SRPT 160115C00014000 C 01/15/16 14.0 14.60 18.00
SRPT 160115C00015000 C 01/15/16 15.0 14.60 17.00
SRPT 160115C00016000 C 01/15/16 16.0 14.00 15.20
SRPT 160115C00017000 C 01/15/16 17.0 13.40 15.60
SRPT 160115C00018000 C 01/15/16 18.0 12.50 15.00
SRPT 160115C00019000 C 01/15/16 19.0 12.00 14.40
SRPT 160115C00020000 C 01/15/16 20.0 11.60 13.50
SRPT 160115C00021000 C 01/15/16 21.0 10.50 13.20
SRPT 160115C00022000 C 01/15/16 22.0 10.10 12.60
SRPT 160115C00023000 C 01/15/16 23.0 9.30 12.20
SRPT 160115C00024000 C 01/15/16 24.0 8.80 11.60
SRPT 160115C00025000 C 01/15/16 25.0 9.00 10.30
SRPT 160115C00026000 C 01/15/16 26.0 7.90 11.20
SRPT 160115C00027000 C 01/15/16 27.0 7.60 10.40
SRPT 160115C00028000 C 01/15/16 28.0 7.10 10.00
SRPT 160115C00029000 C 01/15/16 29.0 6.60 9.60
SRPT 160115C00030000 C 01/15/16 30.0 7.50 8.10
SRPT 160115C00031000 C 01/15/16 31.0 6.40 8.80
SRPT 160115C00032000 C 01/15/16 32.0 5.50 8.60
SRPT 160115C00033000 C 01/15/16 33.0 5.00 8.20
SRPT 160115C00034000 C 01/15/16 34.0 4.80 8.00
SRPT 160115C00035000 C 01/15/16 35.0 5.70 6.00
SRPT 160115C00036000 C 01/15/16 36.0 4.00 6.20
SRPT 160115C00037000 C 01/15/16 37.0 3.80 6.20
SRPT 160115C00038000 C 01/15/16 38.0 3.40 7.00
SRPT 160115C00039000 C 01/15/16 39.0 3.10 6.60
SRPT 160115C00040000 C 01/15/16 40.0 4.40 5.20
SRPT 160115C00041000 C 01/15/16 41.0 3.40 6.20
SRPT 160115C00042000 C 01/15/16 42.0 2.50 6.00
SRPT 160115C00043000 C 01/15/16 43.0 2.15 5.80
SRPT 160115C00044000 C 01/15/16 44.0 2.00 5.80
SRPT 160115C00045000 C 01/15/16 45.0 1.70 3.90
SRPT 160115C00046000 C 01/15/16 46.0 1.50 5.40
SRPT 160115C00047000 C 01/15/16 47.0 1.30 5.20
SRPT 160115C00050000 C 01/15/16 50.0 2.55 2.65
SRPT 160115C00055000 C 01/15/16 55.0 1.70 3.40
SRPT 160115C00060000 C 01/15/16 60.0 0.05 4.80
SRPT 160115C00065000 C 01/15/16 65.0 0.15 4.70
SRPT 160115C00070000 C 01/15/16 70.0 0.50 1.40
SRPT 160115P00002000 P 01/15/16 2.0 0.00 0.15
SRPT 160115P00003000 P 01/15/16 3.0 0.00 0.40
SRPT 160115P00004000 P 01/15/16 4.0 0.00 0.80
SRPT 160115P00005000 P 01/15/16 5.0 0.00 1.30
SRPT 160115P00006000 P 01/15/16 6.0 0.00 1.85
SRPT 160115P00007000 P 01/15/16 7.0 0.00 2.55
SRPT 160115P00008000 P 01/15/16 8.0 0.30 1.75
SRPT 160115P00009000 P 01/15/16 9.0 0.00 1.60
SRPT 160115P00010000 P 01/15/16 10.0 0.75 2.00
SRPT 160115P00011000 P 01/15/16 11.0 0.40 2.50
SRPT 160115P00012000 P 01/15/16 12.0 0.10 4.80
SRPT 160115P00013000 P 01/15/16 13.0 0.05 4.80
SRPT 160115P00014000 P 01/15/16 14.0 0.10 2.60
SRPT 160115P00015000 P 01/15/16 15.0 1.60 2.10
SRPT 160115P00016000 P 01/15/16 16.0 1.00 4.60
SRPT 160115P00017000 P 01/15/16 17.0 1.10 4.70
SRPT 160115P00018000 P 01/15/16 18.0 1.50 5.00
SRPT 160115P00019000 P 01/15/16 19.0 2.55 4.50
SRPT 160115P00020000 P 01/15/16 20.0 3.50 4.00
SRPT 160115P00021000 P 01/15/16 21.0 2.75 4.90
SRPT 160115P00022000 P 01/15/16 22.0 3.00 6.40
SRPT 160115P00023000 P 01/15/16 23.0 3.00 6.70
SRPT 160115P00024000 P 01/15/16 24.0 3.90 6.50
SRPT 160115P00025000 P 01/15/16 25.0 5.00 6.40
SRPT 160115P00026000 P 01/15/16 26.0 5.00 7.50
SRPT 160115P00027000 P 01/15/16 27.0 5.50 8.20
SRPT 160115P00028000 P 01/15/16 28.0 6.10 9.40
SRPT 160115P00029000 P 01/15/16 29.0 6.70 9.70
SRPT 160115P00030000 P 01/15/16 30.0 8.50 10.50
SRPT 160115P00031000 P 01/15/16 31.0 8.10 11.20
SRPT 160115P00032000 P 01/15/16 32.0 8.70 11.80
SRPT 160115P00033000 P 01/15/16 33.0 8.90 12.40
SRPT 160115P00034000 P 01/15/16 34.0 10.10 13.10
SRPT 160115P00035000 P 01/15/16 35.0 10.30 12.90
SRPT 160115P00036000 P 01/15/16 36.0 11.50 14.40
SRPT 160115P00037000 P 01/15/16 37.0 12.30 15.10
SRPT 160115P00038000 P 01/15/16 38.0 13.10 15.90
SRPT 160115P00039000 P 01/15/16 39.0 13.70 16.60
SRPT 160115P00040000 P 01/15/16 40.0 14.50 17.20
SRPT 160115P00041000 P 01/15/16 41.0 15.30 18.10
SRPT 160115P00042000 P 01/15/16 42.0 16.10 18.80
SRPT 160115P00043000 P 01/15/16 43.0 16.90 19.70
SRPT 160115P00044000 P 01/15/16 44.0 17.70 20.40
SRPT 160115P00045000 P 01/15/16 45.0 18.50 21.10
SRPT 160115P00046000 P 01/15/16 46.0 19.30 21.80
SRPT 160115P00047000 P 01/15/16 47.0 20.10 22.80
SRPT 160115P00050000 P 01/15/16 50.0 22.70 25.10
SRPT 160115P00055000 P 01/15/16 55.0 27.10 29.50
SRPT 160115P00060000 P 01/15/16 60.0 31.50 34.90
SRPT 160115P00065000 P 01/15/16 65.0 36.10 39.20
SRPT 160115P00070000 P 01/15/16 70.0 40.90 43.80
SRPT 160219C00016000 C 02/19/16 16.0 14.10 16.40
SRPT 160219C00017000 C 02/19/16 17.0 13.50 15.60
SRPT 160219C00018000 C 02/19/16 18.0 12.60 15.00
SRPT 160219C00019000 C 02/19/16 19.0 12.00 14.40
SRPT 160219C00020000 C 02/19/16 20.0 11.50 14.00
SRPT 160219C00021000 C 02/19/16 21.0 11.10 13.40
SRPT 160219C00022000 C 02/19/16 22.0 10.60 13.00
SRPT 160219C00023000 C 02/19/16 23.0 10.10 12.40
SRPT 160219C00024000 C 02/19/16 24.0 9.60 12.00
SRPT 160219C00025000 C 02/19/16 25.0 8.80 11.60
SRPT 160219C00026000 C 02/19/16 26.0 8.60 11.20
SRPT 160219C00027000 C 02/19/16 27.0 8.00 10.80
SRPT 160219C00028000 C 02/19/16 28.0 7.60 10.40
SRPT 160219C00029000 C 02/19/16 29.0 7.50 10.00
SRPT 160219C00030000 C 02/19/16 30.0 7.40 7.90
SRPT 160219C00031000 C 02/19/16 31.0 6.50 9.40
SRPT 160219C00032000 C 02/19/16 32.0 6.20 9.00
SRPT 160219C00033000 C 02/19/16 33.0 5.80 8.80
SRPT 160219C00034000 C 02/19/16 34.0 5.50 8.60
SRPT 160219C00035000 C 02/19/16 35.0 5.10 8.20
SRPT 160219C00036000 C 02/19/16 36.0 4.80 8.00
SRPT 160219C00037000 C 02/19/16 37.0 4.50 7.80
SRPT 160219C00038000 C 02/19/16 38.0 4.20 7.60
SRPT 160219C00039000 C 02/19/16 39.0 3.90 7.20
SRPT 160219C00040000 C 02/19/16 40.0 4.10 7.00
SRPT 160219C00041000 C 02/19/16 41.0 3.40 6.80
SRPT 160219C00042000 C 02/19/16 42.0 3.10 6.60
SRPT 160219C00043000 C 02/19/16 43.0 2.80 6.40
SRPT 160219C00044000 C 02/19/16 44.0 2.60 6.20
SRPT 160219C00045000 C 02/19/16 45.0 2.40 5.90
SRPT 160219C00046000 C 02/19/16 46.0 2.10 6.00
SRPT 160219C00047000 C 02/19/16 47.0 2.00 5.80
SRPT 160219P00016000 P 02/19/16 16.0 0.15 4.10
SRPT 160219P00017000 P 02/19/16 17.0 0.60 4.90
SRPT 160219P00018000 P 02/19/16 18.0 0.90 5.00
SRPT 160219P00019000 P 02/19/16 19.0 2.55 4.50
SRPT 160219P00020000 P 02/19/16 20.0 3.10 5.80
SRPT 160219P00021000 P 02/19/16 21.0 3.20 6.20
SRPT 160219P00022000 P 02/19/16 22.0 3.00 6.20
SRPT 160219P00023000 P 02/19/16 23.0 3.30 6.70
SRPT 160219P00024000 P 02/19/16 24.0 3.80 7.60
SRPT 160219P00025000 P 02/19/16 25.0 4.40 8.20
SRPT 160219P00026000 P 02/19/16 26.0 5.00 8.60
SRPT 160219P00027000 P 02/19/16 27.0 5.60 9.20
SRPT 160219P00028000 P 02/19/16 28.0 6.20 9.80
SRPT 160219P00029000 P 02/19/16 29.0 6.80 10.40
SRPT 160219P00030000 P 02/19/16 30.0 7.40 11.00
SRPT 160219P00031000 P 02/19/16 31.0 8.10 11.60
SRPT 160219P00032000 P 02/19/16 32.0 8.80 12.30
SRPT 160219P00033000 P 02/19/16 33.0 9.50 13.00
SRPT 160219P00034000 P 02/19/16 34.0 10.20 13.60
SRPT 160219P00035000 P 02/19/16 35.0 10.90 14.30
SRPT 160219P00036000 P 02/19/16 36.0 11.70 15.00
SRPT 160219P00037000 P 02/19/16 37.0 12.40 15.80
SRPT 160219P00038000 P 02/19/16 38.0 13.20 16.50
SRPT 160219P00039000 P 02/19/16 39.0 14.00 17.20
SRPT 160219P00040000 P 02/19/16 40.0 14.70 18.00
SRPT 160219P00041000 P 02/19/16 41.0 15.50 18.70
SRPT 160219P00042000 P 02/19/16 42.0 16.30 19.50
SRPT 160219P00043000 P 02/19/16 43.0 17.10 20.30
SRPT 160219P00044000 P 02/19/16 44.0 17.90 21.00
SRPT 160219P00045000 P 02/19/16 45.0 18.70 21.80
SRPT 160219P00046000 P 02/19/16 46.0 19.60 22.60
SRPT 160219P00047000 P 02/19/16 47.0 20.40 23.30
SRPT 170120C00003000 C 01/20/17 3.0 23.60 27.10
SRPT 170120C00005000 C 01/20/17 5.0 21.30 25.50
SRPT 170120C00008000 C 01/20/17 8.0 21.00 23.10
SRPT 170120C00010000 C 01/20/17 10.0 17.60 21.80
SRPT 170120C00013000 C 01/20/17 13.0 16.70 20.00
SRPT 170120C00015000 C 01/20/17 15.0 15.70 18.80
SRPT 170120C00017000 C 01/20/17 17.0 15.30 18.00
SRPT 170120C00020000 C 01/20/17 20.0 13.40 16.60
SRPT 170120C00022000 C 01/20/17 22.0 12.60 16.00
SRPT 170120C00025000 C 01/20/17 25.0 11.60 14.80
SRPT 170120C00027000 C 01/20/17 27.0 10.80 13.10
SRPT 170120C00030000 C 01/20/17 30.0 10.00 13.60
SRPT 170120C00035000 C 01/20/17 35.0 9.40 11.00
SRPT 170120C00040000 C 01/20/17 40.0 7.40 9.30
SRPT 170120C00045000 C 01/20/17 45.0 6.40 7.50
SRPT 170120P00003000 P 01/20/17 3.0 0.00 1.75
SRPT 170120P00005000 P 01/20/17 5.0 0.00 1.20
SRPT 170120P00008000 P 01/20/17 8.0 0.30 1.50
SRPT 170120P00010000 P 01/20/17 10.0 0.05 3.00
SRPT 170120P00013000 P 01/20/17 13.0 0.90 5.00
SRPT 170120P00015000 P 01/20/17 15.0 1.90 6.00
SRPT 170120P00017000 P 01/20/17 17.0 3.10 7.00
SRPT 170120P00020000 P 01/20/17 20.0 5.60 6.60
SRPT 170120P00022000 P 01/20/17 22.0 5.90 9.80
SRPT 170120P00025000 P 01/20/17 25.0 7.90 11.80
SRPT 170120P00027000 P 01/20/17 27.0 9.60 11.20
SRPT 170120P00030000 P 01/20/17 30.0 11.30 14.20
SRPT 170120P00035000 P 01/20/17 35.0 15.10 18.70
SRPT 170120P00040000 P 01/20/17 40.0 18.90 22.20
SRPT 170120P00045000 P 01/20/17 45.0 22.90 26.00

OPRA data is delayed 15 minutes.