Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-30)Premium Content

Stratasys Ltd (SSYS)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSYS 170120C00002500 C 01/20/17 2.5 16.10 17.30
SSYS 170120C00005000 C 01/20/17 5.0 12.30 14.90
SSYS 170120C00007500 C 01/20/17 7.5 9.70 13.30
SSYS 170120C00009000 C 01/20/17 9.0 8.80 10.90
SSYS 170120C00010000 C 01/20/17 10.0 8.10 9.80
SSYS 170120C00011000 C 01/20/17 11.0 7.20 9.00
SSYS 170120C00011500 C 01/20/17 11.5 6.50 8.40
SSYS 170120C00012000 C 01/20/17 12.0 6.60 7.70
SSYS 170120C00012500 C 01/20/17 12.5 6.30 7.20
SSYS 170120C00013000 C 01/20/17 13.0 5.20 6.60
SSYS 170120C00013500 C 01/20/17 13.5 4.80 6.60
SSYS 170120C00014000 C 01/20/17 14.0 4.70 6.30
SSYS 170120C00014500 C 01/20/17 14.5 4.10 5.20
SSYS 170120C00015000 C 01/20/17 15.0 3.80 5.00
SSYS 170120C00015500 C 01/20/17 15.5 2.25 4.40
SSYS 170120C00016000 C 01/20/17 16.0 2.65 3.90
SSYS 170120C00016500 C 01/20/17 16.5 1.05 3.10
SSYS 170120C00017000 C 01/20/17 17.0 2.10 2.60
SSYS 170120C00017500 C 01/20/17 17.5 1.75 2.05
SSYS 170120C00018000 C 01/20/17 18.0 1.35 1.60
SSYS 170120C00018500 C 01/20/17 18.5 0.95 1.15
SSYS 170120C00019000 C 01/20/17 19.0 0.55 0.75
SSYS 170120C00019500 C 01/20/17 19.5 0.30 0.45
SSYS 170120C00020000 C 01/20/17 20.0 0.15 0.20
SSYS 170120C00020500 C 01/20/17 20.5 0.05 0.10
SSYS 170120C00021000 C 01/20/17 21.0 0.00 0.15
SSYS 170120C00021500 C 01/20/17 21.5 0.00 0.20
SSYS 170120C00022000 C 01/20/17 22.0 0.00 0.10
SSYS 170120C00022500 C 01/20/17 22.5 0.00 0.10
SSYS 170120C00023000 C 01/20/17 23.0 0.00 0.20
SSYS 170120C00023500 C 01/20/17 23.5 0.00 0.20
SSYS 170120C00024000 C 01/20/17 24.0 0.00 0.15
SSYS 170120C00024500 C 01/20/17 24.5 0.00 0.20
SSYS 170120C00025000 C 01/20/17 25.0 0.00 0.05
SSYS 170120C00025500 C 01/20/17 25.5 0.00 0.20
SSYS 170120C00026000 C 01/20/17 26.0 0.00 0.15
SSYS 170120C00026500 C 01/20/17 26.5 0.00 0.25
SSYS 170120C00027000 C 01/20/17 27.0 0.00 0.15
SSYS 170120C00027500 C 01/20/17 27.5 0.00 0.30
SSYS 170120C00028000 C 01/20/17 28.0 0.00 0.20
SSYS 170120C00028500 C 01/20/17 28.5 0.00 0.30
SSYS 170120C00029000 C 01/20/17 29.0 0.00 0.20
SSYS 170120C00030000 C 01/20/17 30.0 0.00 0.05
SSYS 170120C00031000 C 01/20/17 31.0 0.00 0.20
SSYS 170120C00032000 C 01/20/17 32.0 0.00 0.25
SSYS 170120C00033000 C 01/20/17 33.0 0.00 0.25
SSYS 170120C00035000 C 01/20/17 35.0 0.00 0.05
SSYS 170120C00040000 C 01/20/17 40.0 0.00 0.05
SSYS 170120C00045000 C 01/20/17 45.0 0.00 0.05
SSYS 170120C00050000 C 01/20/17 50.0 0.00 0.05
SSYS 170120C00055000 C 01/20/17 55.0 0.00 0.05
SSYS 170120C00060000 C 01/20/17 60.0 0.00 0.05
SSYS 170120C00065000 C 01/20/17 65.0 0.00 0.20
SSYS 170120C00070000 C 01/20/17 70.0 0.00 0.25
SSYS 170120C00075000 C 01/20/17 75.0 0.00 0.20
SSYS 170120C00080000 C 01/20/17 80.0 0.00 0.05
SSYS 170120C00085000 C 01/20/17 85.0 0.00 0.15
SSYS 170120C00090000 C 01/20/17 90.0 0.00 0.15
SSYS 170120C00095000 C 01/20/17 95.0 0.00 0.05
SSYS 170120C00100000 C 01/20/17 100.0 0.00 0.10
SSYS 170120C00105000 C 01/20/17 105.0 0.00 0.20
SSYS 170120C00110000 C 01/20/17 110.0 0.00 0.20
SSYS 170120C00115000 C 01/20/17 115.0 0.00 0.20
SSYS 170120C00120000 C 01/20/17 120.0 0.00 0.05
SSYS 170120C00125000 C 01/20/17 125.0 0.00 0.20
SSYS 170120C00130000 C 01/20/17 130.0 0.00 0.05
SSYS 170120C00135000 C 01/20/17 135.0 0.00 0.25
SSYS 170120C00140000 C 01/20/17 140.0 0.00 0.25
SSYS 170120C00145000 C 01/20/17 145.0 0.00 0.20
SSYS 170120C00150000 C 01/20/17 150.0 0.00 0.15
SSYS 170120C00155000 C 01/20/17 155.0 0.00 0.25
SSYS 170120P00002500 P 01/20/17 2.5 0.00 0.30
SSYS 170120P00005000 P 01/20/17 5.0 0.00 0.20
SSYS 170120P00007500 P 01/20/17 7.5 0.00 0.25
SSYS 170120P00009000 P 01/20/17 9.0 0.00 0.25
SSYS 170120P00010000 P 01/20/17 10.0 0.00 0.20
SSYS 170120P00011000 P 01/20/17 11.0 0.00 0.20
SSYS 170120P00011500 P 01/20/17 11.5 0.00 0.30
SSYS 170120P00012000 P 01/20/17 12.0 0.00 0.20
SSYS 170120P00012500 P 01/20/17 12.5 0.00 0.25
SSYS 170120P00013000 P 01/20/17 13.0 0.00 0.25
SSYS 170120P00013500 P 01/20/17 13.5 0.00 0.20
SSYS 170120P00014000 P 01/20/17 14.0 0.00 0.20
SSYS 170120P00014500 P 01/20/17 14.5 0.00 0.20
SSYS 170120P00015000 P 01/20/17 15.0 0.00 0.30
SSYS 170120P00015500 P 01/20/17 15.5 0.00 0.15
SSYS 170120P00016000 P 01/20/17 16.0 0.00 0.15
SSYS 170120P00016500 P 01/20/17 16.5 0.00 0.15
SSYS 170120P00017000 P 01/20/17 17.0 0.00 0.10
SSYS 170120P00017500 P 01/20/17 17.5 0.00 0.10
SSYS 170120P00018000 P 01/20/17 18.0 0.05 0.10
SSYS 170120P00018500 P 01/20/17 18.5 0.10 0.20
SSYS 170120P00019000 P 01/20/17 19.0 0.20 0.35
SSYS 170120P00019500 P 01/20/17 19.5 0.45 0.60
SSYS 170120P00020000 P 01/20/17 20.0 0.75 0.90
SSYS 170120P00020500 P 01/20/17 20.5 0.85 1.40
SSYS 170120P00021000 P 01/20/17 21.0 0.95 1.90
SSYS 170120P00021500 P 01/20/17 21.5 1.65 2.70
SSYS 170120P00022000 P 01/20/17 22.0 2.05 2.80
SSYS 170120P00022500 P 01/20/17 22.5 2.90 3.90
SSYS 170120P00023000 P 01/20/17 23.0 2.45 4.80
SSYS 170120P00023500 P 01/20/17 23.5 2.25 4.70
SSYS 170120P00024000 P 01/20/17 24.0 3.10 5.20
SSYS 170120P00024500 P 01/20/17 24.5 3.20 5.80
SSYS 170120P00025000 P 01/20/17 25.0 5.50 5.90
SSYS 170120P00025500 P 01/20/17 25.5 5.80 6.90
SSYS 170120P00026000 P 01/20/17 26.0 5.20 7.50
SSYS 170120P00026500 P 01/20/17 26.5 5.30 7.80
SSYS 170120P00027000 P 01/20/17 27.0 6.00 8.90
SSYS 170120P00027500 P 01/20/17 27.5 6.10 8.90
SSYS 170120P00028000 P 01/20/17 28.0 6.90 9.80
SSYS 170120P00028500 P 01/20/17 28.5 7.40 10.50
SSYS 170120P00029000 P 01/20/17 29.0 8.00 10.20
SSYS 170120P00030000 P 01/20/17 30.0 10.30 11.30
SSYS 170120P00031000 P 01/20/17 31.0 9.90 12.90
SSYS 170120P00032000 P 01/20/17 32.0 11.00 14.00
SSYS 170120P00033000 P 01/20/17 33.0 11.90 15.00
SSYS 170120P00035000 P 01/20/17 35.0 15.20 16.40
SSYS 170120P00040000 P 01/20/17 40.0 20.10 21.30
SSYS 170120P00045000 P 01/20/17 45.0 25.10 26.20
SSYS 170120P00050000 P 01/20/17 50.0 29.10 31.70
SSYS 170120P00055000 P 01/20/17 55.0 34.30 36.80
SSYS 170120P00060000 P 01/20/17 60.0 39.40 42.00
SSYS 170120P00065000 P 01/20/17 65.0 44.60 46.60
SSYS 170120P00070000 P 01/20/17 70.0 49.90 51.50
SSYS 170120P00075000 P 01/20/17 75.0 53.90 56.80
SSYS 170120P00080000 P 01/20/17 80.0 60.20 60.90
SSYS 170120P00085000 P 01/20/17 85.0 63.40 68.00
SSYS 170120P00090000 P 01/20/17 90.0 68.10 72.40
SSYS 170120P00095000 P 01/20/17 95.0 73.60 78.00
SSYS 170120P00100000 P 01/20/17 100.0 78.10 82.50
SSYS 170120P00105000 P 01/20/17 105.0 85.00 86.70
SSYS 170120P00110000 P 01/20/17 110.0 88.20 92.90
SSYS 170120P00115000 P 01/20/17 115.0 93.30 97.90
SSYS 170120P00120000 P 01/20/17 120.0 98.30 102.50
SSYS 170120P00125000 P 01/20/17 125.0 103.60 108.00
SSYS 170120P00130000 P 01/20/17 130.0 108.20 112.80
SSYS 170120P00135000 P 01/20/17 135.0 113.40 118.00
SSYS 170120P00140000 P 01/20/17 140.0 118.40 123.00
SSYS 170120P00145000 P 01/20/17 145.0 123.60 128.00
SSYS 170120P00150000 P 01/20/17 150.0 128.40 133.00
SSYS 170120P00155000 P 01/20/17 155.0 133.80 137.00
SSYS 170127C00012000 C 01/27/17 12.0 5.30 8.70
SSYS 170127C00012500 C 01/27/17 12.5 4.90 8.70
SSYS 170127C00013000 C 01/27/17 13.0 5.00 6.90
SSYS 170127C00013500 C 01/27/17 13.5 5.10 6.40
SSYS 170127C00014000 C 01/27/17 14.0 4.20 5.90
SSYS 170127C00014500 C 01/27/17 14.5 3.80 5.30
SSYS 170127C00015000 C 01/27/17 15.0 3.60 5.10
SSYS 170127C00015500 C 01/27/17 15.5 3.10 5.60
SSYS 170127C00016000 C 01/27/17 16.0 1.75 3.90
SSYS 170127C00016500 C 01/27/17 16.5 1.05 3.30
SSYS 170127C00017000 C 01/27/17 17.0 1.30 2.70
SSYS 170127C00017500 C 01/27/17 17.5 1.40 2.30
SSYS 170127C00018000 C 01/27/17 18.0 1.40 1.70
SSYS 170127C00018500 C 01/27/17 18.5 1.10 1.35
SSYS 170127C00019000 C 01/27/17 19.0 0.80 1.00
SSYS 170127C00019500 C 01/27/17 19.5 0.50 0.70
SSYS 170127C00020000 C 01/27/17 20.0 0.30 0.45
SSYS 170127C00020500 C 01/27/17 20.5 0.20 0.30
SSYS 170127C00021000 C 01/27/17 21.0 0.10 0.40
SSYS 170127C00021500 C 01/27/17 21.5 0.05 0.25
SSYS 170127C00022000 C 01/27/17 22.0 0.00 0.40
SSYS 170127C00022500 C 01/27/17 22.5 0.00 0.20
SSYS 170127C00023000 C 01/27/17 23.0 0.00 0.35
SSYS 170127C00023500 C 01/27/17 23.5 0.00 0.40
SSYS 170127C00024000 C 01/27/17 24.0 0.00 0.40
SSYS 170127C00024500 C 01/27/17 24.5 0.00 0.45
SSYS 170127C00025000 C 01/27/17 25.0 0.00 0.35
SSYS 170127C00025500 C 01/27/17 25.5 0.00 0.45
SSYS 170127C00026000 C 01/27/17 26.0 0.00 0.45
SSYS 170127C00026500 C 01/27/17 26.5 0.00 0.45
SSYS 170127C00027000 C 01/27/17 27.0 0.00 0.50
SSYS 170127C00027500 C 01/27/17 27.5 0.00 0.40
SSYS 170127C00028000 C 01/27/17 28.0 0.00 0.35
SSYS 170127C00028500 C 01/27/17 28.5 0.00 0.45
SSYS 170127P00012000 P 01/27/17 12.0 0.00 0.45
SSYS 170127P00012500 P 01/27/17 12.5 0.00 0.40
SSYS 170127P00013000 P 01/27/17 13.0 0.00 0.40
SSYS 170127P00013500 P 01/27/17 13.5 0.00 0.50
SSYS 170127P00014000 P 01/27/17 14.0 0.00 0.45
SSYS 170127P00014500 P 01/27/17 14.5 0.00 0.40
SSYS 170127P00015000 P 01/27/17 15.0 0.00 0.45
SSYS 170127P00015500 P 01/27/17 15.5 0.00 0.40
SSYS 170127P00016000 P 01/27/17 16.0 0.00 0.20
SSYS 170127P00016500 P 01/27/17 16.5 0.00 0.10
SSYS 170127P00017000 P 01/27/17 17.0 0.05 0.20
SSYS 170127P00017500 P 01/27/17 17.5 0.10 0.20
SSYS 170127P00018000 P 01/27/17 18.0 0.15 0.25
SSYS 170127P00018500 P 01/27/17 18.5 0.25 0.70
SSYS 170127P00019000 P 01/27/17 19.0 0.45 0.85
SSYS 170127P00019500 P 01/27/17 19.5 0.65 0.85
SSYS 170127P00020000 P 01/27/17 20.0 0.95 1.35
SSYS 170127P00020500 P 01/27/17 20.5 1.25 1.55
SSYS 170127P00021000 P 01/27/17 21.0 1.65 1.90
SSYS 170127P00021500 P 01/27/17 21.5 2.00 2.65
SSYS 170127P00022000 P 01/27/17 22.0 1.80 3.50
SSYS 170127P00022500 P 01/27/17 22.5 1.30 4.10
SSYS 170127P00023000 P 01/27/17 23.0 2.55 4.50
SSYS 170127P00023500 P 01/27/17 23.5 2.55 5.70
SSYS 170127P00024000 P 01/27/17 24.0 3.80 5.70
SSYS 170127P00024500 P 01/27/17 24.5 4.30 6.00
SSYS 170127P00025000 P 01/27/17 25.0 4.80 6.50
SSYS 170127P00025500 P 01/27/17 25.5 5.10 6.90
SSYS 170127P00026000 P 01/27/17 26.0 5.80 7.60
SSYS 170127P00026500 P 01/27/17 26.5 6.60 9.20
SSYS 170127P00027000 P 01/27/17 27.0 6.50 8.40
SSYS 170127P00027500 P 01/27/17 27.5 6.40 8.90
SSYS 170127P00028000 P 01/27/17 28.0 6.90 10.90
SSYS 170127P00028500 P 01/27/17 28.5 7.50 10.60
SSYS 170203C00012000 C 02/03/17 12.0 5.30 9.00
SSYS 170203C00012500 C 02/03/17 12.5 5.90 7.40
SSYS 170203C00013000 C 02/03/17 13.0 5.40 6.90
SSYS 170203C00013500 C 02/03/17 13.5 5.10 6.40
SSYS 170203C00014000 C 02/03/17 14.0 4.40 6.00
SSYS 170203C00014500 C 02/03/17 14.5 3.90 5.50
SSYS 170203C00015000 C 02/03/17 15.0 3.60 4.80
SSYS 170203C00015500 C 02/03/17 15.5 2.80 5.50
SSYS 170203C00016000 C 02/03/17 16.0 2.65 4.00
SSYS 170203C00016500 C 02/03/17 16.5 2.45 3.20
SSYS 170203C00017000 C 02/03/17 17.0 2.35 2.70
SSYS 170203C00017500 C 02/03/17 17.5 1.95 2.25
SSYS 170203C00018000 C 02/03/17 18.0 1.60 1.80
SSYS 170203C00018500 C 02/03/17 18.5 1.25 1.45
SSYS 170203C00019000 C 02/03/17 19.0 0.95 1.15
SSYS 170203C00019500 C 02/03/17 19.5 0.70 0.85
SSYS 170203C00020000 C 02/03/17 20.0 0.45 0.60
SSYS 170203C00020500 C 02/03/17 20.5 0.30 0.45
SSYS 170203C00021000 C 02/03/17 21.0 0.20 0.30
SSYS 170203C00021500 C 02/03/17 21.5 0.10 0.25
SSYS 170203C00022000 C 02/03/17 22.0 0.05 0.20
SSYS 170203C00022500 C 02/03/17 22.5 0.05 0.20
SSYS 170203C00023000 C 02/03/17 23.0 0.00 0.20
SSYS 170203C00023500 C 02/03/17 23.5 0.00 0.20
SSYS 170203C00024000 C 02/03/17 24.0 0.00 0.15
SSYS 170203C00024500 C 02/03/17 24.5 0.00 0.20
SSYS 170203C00025000 C 02/03/17 25.0 0.00 0.20
SSYS 170203C00025500 C 02/03/17 25.5 0.00 0.50
SSYS 170203C00026000 C 02/03/17 26.0 0.00 0.45
SSYS 170203C00026500 C 02/03/17 26.5 0.00 0.40
SSYS 170203C00027000 C 02/03/17 27.0 0.00 1.85
SSYS 170203C00027500 C 02/03/17 27.5 0.00 0.40
SSYS 170203C00028000 C 02/03/17 28.0 0.00 0.50
SSYS 170203C00028500 C 02/03/17 28.5 0.00 2.00
SSYS 170203P00012000 P 02/03/17 12.0 0.00 0.45
SSYS 170203P00012500 P 02/03/17 12.5 0.00 1.85
SSYS 170203P00013000 P 02/03/17 13.0 0.00 1.50
SSYS 170203P00013500 P 02/03/17 13.5 0.00 0.35
SSYS 170203P00014000 P 02/03/17 14.0 0.00 0.25
SSYS 170203P00014500 P 02/03/17 14.5 0.00 0.20
SSYS 170203P00015000 P 02/03/17 15.0 0.00 0.20
SSYS 170203P00015500 P 02/03/17 15.5 0.00 0.20
SSYS 170203P00016000 P 02/03/17 16.0 0.00 0.15
SSYS 170203P00016500 P 02/03/17 16.5 0.05 0.20
SSYS 170203P00017000 P 02/03/17 17.0 0.10 0.25
SSYS 170203P00017500 P 02/03/17 17.5 0.20 0.30
SSYS 170203P00018000 P 02/03/17 18.0 0.25 0.40
SSYS 170203P00018500 P 02/03/17 18.5 0.40 0.55
SSYS 170203P00019000 P 02/03/17 19.0 0.60 0.75
SSYS 170203P00019500 P 02/03/17 19.5 0.80 1.00
SSYS 170203P00020000 P 02/03/17 20.0 1.10 1.30
SSYS 170203P00020500 P 02/03/17 20.5 1.40 1.65
SSYS 170203P00021000 P 02/03/17 21.0 1.75 2.05
SSYS 170203P00021500 P 02/03/17 21.5 2.15 2.40
SSYS 170203P00022000 P 02/03/17 22.0 2.55 2.90
SSYS 170203P00022500 P 02/03/17 22.5 2.65 3.90
SSYS 170203P00023000 P 02/03/17 23.0 2.95 4.60
SSYS 170203P00023500 P 02/03/17 23.5 3.50 5.00
SSYS 170203P00024000 P 02/03/17 24.0 3.80 5.70
SSYS 170203P00024500 P 02/03/17 24.5 4.50 6.10
SSYS 170203P00025000 P 02/03/17 25.0 5.00 6.60
SSYS 170203P00025500 P 02/03/17 25.5 5.80 7.00
SSYS 170203P00026000 P 02/03/17 26.0 4.90 8.80
SSYS 170203P00026500 P 02/03/17 26.5 5.40 9.30
SSYS 170203P00027000 P 02/03/17 27.0 6.00 8.40
SSYS 170203P00027500 P 02/03/17 27.5 6.30 10.40
SSYS 170203P00028000 P 02/03/17 28.0 6.90 11.00
SSYS 170203P00028500 P 02/03/17 28.5 7.60 10.90
SSYS 170210C00010000 C 02/10/17 10.0 8.60 9.80
SSYS 170210C00010500 C 02/10/17 10.5 6.80 10.60
SSYS 170210C00011000 C 02/10/17 11.0 6.60 9.40
SSYS 170210C00011500 C 02/10/17 11.5 6.90 8.30
SSYS 170210C00012000 C 02/10/17 12.0 6.40 8.90
SSYS 170210C00012500 C 02/10/17 12.5 6.00 7.20
SSYS 170210C00013000 C 02/10/17 13.0 5.40 6.90
SSYS 170210C00013500 C 02/10/17 13.5 4.50 6.20
SSYS 170210C00014000 C 02/10/17 14.0 3.70 5.80
SSYS 170210C00014500 C 02/10/17 14.5 2.75 5.50
SSYS 170210C00015000 C 02/10/17 15.0 2.50 5.40
SSYS 170210C00015500 C 02/10/17 15.5 2.10 5.20
SSYS 170210C00016000 C 02/10/17 16.0 3.00 4.50
SSYS 170210C00016500 C 02/10/17 16.5 2.85 3.20
SSYS 170210C00017000 C 02/10/17 17.0 2.45 2.75
SSYS 170210C00017500 C 02/10/17 17.5 2.05 2.35
SSYS 170210C00018000 C 02/10/17 18.0 1.70 1.95
SSYS 170210C00018500 C 02/10/17 18.5 1.35 1.55
SSYS 170210C00019000 C 02/10/17 19.0 1.05 1.30
SSYS 170210C00019500 C 02/10/17 19.5 0.80 1.00
SSYS 170210C00020000 C 02/10/17 20.0 0.60 0.75
SSYS 170210C00020500 C 02/10/17 20.5 0.40 0.55
SSYS 170210C00021000 C 02/10/17 21.0 0.30 0.40
SSYS 170210C00021500 C 02/10/17 21.5 0.20 0.30
SSYS 170210C00022000 C 02/10/17 22.0 0.10 0.25
SSYS 170210C00022500 C 02/10/17 22.5 0.05 0.20
SSYS 170210C00023000 C 02/10/17 23.0 0.05 0.15
SSYS 170210C00023500 C 02/10/17 23.5 0.00 0.20
SSYS 170210C00024000 C 02/10/17 24.0 0.00 0.25
SSYS 170210C00024500 C 02/10/17 24.5 0.00 0.15
SSYS 170210C00025000 C 02/10/17 25.0 0.00 0.20
SSYS 170210C00025500 C 02/10/17 25.5 0.00 0.25
SSYS 170210C00026000 C 02/10/17 26.0 0.00 0.20
SSYS 170210C00026500 C 02/10/17 26.5 0.00 1.00
SSYS 170210C00027000 C 02/10/17 27.0 0.00 1.35
SSYS 170210C00027500 C 02/10/17 27.5 0.00 1.30
SSYS 170210C00028000 C 02/10/17 28.0 0.00 1.35
SSYS 170210C00028500 C 02/10/17 28.5 0.00 1.30
SSYS 170210P00010000 P 02/10/17 10.0 0.00 0.45
SSYS 170210P00010500 P 02/10/17 10.5 0.00 0.45
SSYS 170210P00011000 P 02/10/17 11.0 0.00 0.40
SSYS 170210P00011500 P 02/10/17 11.5 0.00 0.40
SSYS 170210P00012000 P 02/10/17 12.0 0.00 1.55
SSYS 170210P00012500 P 02/10/17 12.5 0.00 0.40
SSYS 170210P00013000 P 02/10/17 13.0 0.00 0.25
SSYS 170210P00013500 P 02/10/17 13.5 0.00 0.20
SSYS 170210P00014000 P 02/10/17 14.0 0.00 0.20
SSYS 170210P00014500 P 02/10/17 14.5 0.00 0.20
SSYS 170210P00015000 P 02/10/17 15.0 0.00 0.20
SSYS 170210P00015500 P 02/10/17 15.5 0.05 0.25
SSYS 170210P00016000 P 02/10/17 16.0 0.05 0.20
SSYS 170210P00016500 P 02/10/17 16.5 0.10 0.20
SSYS 170210P00017000 P 02/10/17 17.0 0.15 0.30
SSYS 170210P00017500 P 02/10/17 17.5 0.25 0.40
SSYS 170210P00018000 P 02/10/17 18.0 0.35 0.50
SSYS 170210P00018500 P 02/10/17 18.5 0.50 0.70
SSYS 170210P00019000 P 02/10/17 19.0 0.70 0.90
SSYS 170210P00019500 P 02/10/17 19.5 0.90 1.10
SSYS 170210P00020000 P 02/10/17 20.0 1.20 1.40
SSYS 170210P00020500 P 02/10/17 20.5 1.55 1.75
SSYS 170210P00021000 P 02/10/17 21.0 1.85 2.15
SSYS 170210P00021500 P 02/10/17 21.5 2.10 2.55
SSYS 170210P00022000 P 02/10/17 22.0 2.65 3.00
SSYS 170210P00022500 P 02/10/17 22.5 3.10 3.50
SSYS 170210P00023000 P 02/10/17 23.0 2.65 5.30
SSYS 170210P00023500 P 02/10/17 23.5 2.80 6.00
SSYS 170210P00024000 P 02/10/17 24.0 2.95 6.80
SSYS 170210P00024500 P 02/10/17 24.5 3.40 7.30
SSYS 170210P00025000 P 02/10/17 25.0 4.40 7.90
SSYS 170210P00025500 P 02/10/17 25.5 5.60 8.20
SSYS 170210P00026000 P 02/10/17 26.0 6.20 8.90
SSYS 170210P00026500 P 02/10/17 26.5 6.30 8.00
SSYS 170210P00027000 P 02/10/17 27.0 6.00 9.80
SSYS 170210P00027500 P 02/10/17 27.5 6.40 10.10
SSYS 170210P00028000 P 02/10/17 28.0 6.70 9.50
SSYS 170210P00028500 P 02/10/17 28.5 7.30 11.00
SSYS 170217C00002500 C 02/17/17 2.5 16.30 17.40
SSYS 170217C00005000 C 02/17/17 5.0 12.60 15.20
SSYS 170217C00007500 C 02/17/17 7.5 10.50 12.90
SSYS 170217C00010000 C 02/17/17 10.0 8.10 9.90
SSYS 170217C00012500 C 02/17/17 12.5 6.10 7.20
SSYS 170217C00015000 C 02/17/17 15.0 3.80 4.70
SSYS 170217C00017500 C 02/17/17 17.5 2.10 2.45
SSYS 170217C00020000 C 02/17/17 20.0 0.70 0.85
SSYS 170217C00022500 C 02/17/17 22.5 0.10 0.25
SSYS 170217C00025000 C 02/17/17 25.0 0.00 0.25
SSYS 170217C00030000 C 02/17/17 30.0 0.00 0.20
SSYS 170217C00035000 C 02/17/17 35.0 0.00 0.25
SSYS 170217P00002500 P 02/17/17 2.5 0.00 0.25
SSYS 170217P00005000 P 02/17/17 5.0 0.00 0.25
SSYS 170217P00007500 P 02/17/17 7.5 0.00 0.25
SSYS 170217P00010000 P 02/17/17 10.0 0.00 0.20
SSYS 170217P00012500 P 02/17/17 12.5 0.00 0.25
SSYS 170217P00015000 P 02/17/17 15.0 0.05 0.20
SSYS 170217P00017500 P 02/17/17 17.5 0.35 0.50
SSYS 170217P00020000 P 02/17/17 20.0 1.35 1.60
SSYS 170217P00022500 P 02/17/17 22.5 2.95 4.00
SSYS 170217P00025000 P 02/17/17 25.0 4.60 6.30
SSYS 170217P00030000 P 02/17/17 30.0 9.90 11.10
SSYS 170217P00035000 P 02/17/17 35.0 15.20 16.10
SSYS 170224C00013000 C 02/24/17 13.0 4.50 7.60
SSYS 170224C00013500 C 02/24/17 13.5 4.00 7.00
SSYS 170224C00014000 C 02/24/17 14.0 3.50 6.90
SSYS 170224C00014500 C 02/24/17 14.5 3.10 6.70
SSYS 170224C00015000 C 02/24/17 15.0 3.70 5.90
SSYS 170224C00015500 C 02/24/17 15.5 3.40 5.80
SSYS 170224C00016000 C 02/24/17 16.0 3.40 3.80
SSYS 170224C00016500 C 02/24/17 16.5 3.00 3.40
SSYS 170224C00017000 C 02/24/17 17.0 2.65 3.10
SSYS 170224C00017500 C 02/24/17 17.5 2.30 2.55
SSYS 170224C00018000 C 02/24/17 18.0 1.90 2.20
SSYS 170224C00018500 C 02/24/17 18.5 1.60 1.90
SSYS 170224C00019000 C 02/24/17 19.0 1.30 1.60
SSYS 170224C00019500 C 02/24/17 19.5 1.05 1.30
SSYS 170224C00020000 C 02/24/17 20.0 0.85 1.05
SSYS 170224C00020500 C 02/24/17 20.5 0.65 0.85
SSYS 170224C00021000 C 02/24/17 21.0 0.50 0.65
SSYS 170224C00021500 C 02/24/17 21.5 0.35 0.50
SSYS 170224C00022000 C 02/24/17 22.0 0.25 0.40
SSYS 170224C00022500 C 02/24/17 22.5 0.15 0.30
SSYS 170224C00023000 C 02/24/17 23.0 0.10 0.25
SSYS 170224C00023500 C 02/24/17 23.5 0.05 0.25
SSYS 170224C00024000 C 02/24/17 24.0 0.00 0.25
SSYS 170224C00024500 C 02/24/17 24.5 0.00 0.20
SSYS 170224C00025000 C 02/24/17 25.0 0.00 0.20
SSYS 170224C00025500 C 02/24/17 25.5 0.00 0.25
SSYS 170224C00026000 C 02/24/17 26.0 0.00 0.20
SSYS 170224C00026500 C 02/24/17 26.5 0.00 0.20
SSYS 170224C00027000 C 02/24/17 27.0 0.00 0.20
SSYS 170224C00027500 C 02/24/17 27.5 0.00 2.10
SSYS 170224C00028000 C 02/24/17 28.0 0.00 2.05
SSYS 170224C00028500 C 02/24/17 28.5 0.00 2.10
SSYS 170224P00013000 P 02/24/17 13.0 0.00 0.25
SSYS 170224P00013500 P 02/24/17 13.5 0.00 0.20
SSYS 170224P00014000 P 02/24/17 14.0 0.00 0.20
SSYS 170224P00014500 P 02/24/17 14.5 0.00 0.20
SSYS 170224P00015000 P 02/24/17 15.0 0.05 0.25
SSYS 170224P00015500 P 02/24/17 15.5 0.10 0.30
SSYS 170224P00016000 P 02/24/17 16.0 0.15 0.30
SSYS 170224P00016500 P 02/24/17 16.5 0.25 0.40
SSYS 170224P00017000 P 02/24/17 17.0 0.35 0.50
SSYS 170224P00017500 P 02/24/17 17.5 0.45 0.60
SSYS 170224P00018000 P 02/24/17 18.0 0.60 0.75
SSYS 170224P00018500 P 02/24/17 18.5 0.75 0.95
SSYS 170224P00019000 P 02/24/17 19.0 0.95 1.15
SSYS 170224P00019500 P 02/24/17 19.5 1.20 1.40
SSYS 170224P00020000 P 02/24/17 20.0 1.45 1.70
SSYS 170224P00020500 P 02/24/17 20.5 1.75 2.00
SSYS 170224P00021000 P 02/24/17 21.0 2.05 2.35
SSYS 170224P00021500 P 02/24/17 21.5 2.40 2.70
SSYS 170224P00022000 P 02/24/17 22.0 2.80 3.10
SSYS 170224P00022500 P 02/24/17 22.5 3.20 3.60
SSYS 170224P00023000 P 02/24/17 23.0 3.60 4.00
SSYS 170224P00023500 P 02/24/17 23.5 2.70 6.30
SSYS 170224P00024000 P 02/24/17 24.0 3.00 6.70
SSYS 170224P00024500 P 02/24/17 24.5 3.50 7.40
SSYS 170224P00025000 P 02/24/17 25.0 4.00 7.70
SSYS 170224P00025500 P 02/24/17 25.5 4.50 8.00
SSYS 170224P00026000 P 02/24/17 26.0 5.40 8.70
SSYS 170224P00026500 P 02/24/17 26.5 6.30 9.20
SSYS 170224P00027000 P 02/24/17 27.0 6.80 9.70
SSYS 170224P00027500 P 02/24/17 27.5 6.60 10.00
SSYS 170224P00028000 P 02/24/17 28.0 7.30 10.70
SSYS 170224P00028500 P 02/24/17 28.5 7.60 11.00
SSYS 170303C00011500 C 03/03/17 11.5 6.50 9.70
SSYS 170303C00012000 C 03/03/17 12.0 5.40 8.80
SSYS 170303C00012500 C 03/03/17 12.5 5.60 7.70
SSYS 170303C00013000 C 03/03/17 13.0 4.10 8.20
SSYS 170303C00013500 C 03/03/17 13.5 4.10 7.70
SSYS 170303C00014000 C 03/03/17 14.0 3.40 7.40
SSYS 170303C00014500 C 03/03/17 14.5 3.40 6.50
SSYS 170303C00015000 C 03/03/17 15.0 2.55 5.80
SSYS 170303C00015500 C 03/03/17 15.5 2.95 5.30
SSYS 170303C00016000 C 03/03/17 16.0 2.60 5.40
SSYS 170303C00016500 C 03/03/17 16.5 2.30 4.60
SSYS 170303C00017000 C 03/03/17 17.0 1.45 4.60
SSYS 170303C00017500 C 03/03/17 17.5 2.30 2.80
SSYS 170303C00018000 C 03/03/17 18.0 1.95 2.45
SSYS 170303C00018500 C 03/03/17 18.5 1.70 2.10
SSYS 170303C00019000 C 03/03/17 19.0 1.45 2.00
SSYS 170303C00019500 C 03/03/17 19.5 1.20 1.55
SSYS 170303C00020000 C 03/03/17 20.0 0.95 1.30
SSYS 170303C00020500 C 03/03/17 20.5 0.75 1.10
SSYS 170303C00021000 C 03/03/17 21.0 0.60 0.95
SSYS 170303C00021500 C 03/03/17 21.5 0.50 0.80
SSYS 170303C00022000 C 03/03/17 22.0 0.40 0.65
SSYS 170303C00022500 C 03/03/17 22.5 0.30 0.60
SSYS 170303C00023000 C 03/03/17 23.0 0.25 0.50
SSYS 170303C00023500 C 03/03/17 23.5 0.20 0.50
SSYS 170303C00024000 C 03/03/17 24.0 0.15 0.65
SSYS 170303C00024500 C 03/03/17 24.5 0.00 0.45
SSYS 170303C00025000 C 03/03/17 25.0 0.00 0.45
SSYS 170303C00025500 C 03/03/17 25.5 0.00 0.45
SSYS 170303C00026000 C 03/03/17 26.0 0.00 1.35
SSYS 170303C00026500 C 03/03/17 26.5 0.00 1.35
SSYS 170303C00027000 C 03/03/17 27.0 0.00 0.45
SSYS 170303C00027500 C 03/03/17 27.5 0.00 0.45
SSYS 170303C00028000 C 03/03/17 28.0 0.00 1.35
SSYS 170303C00028500 C 03/03/17 28.5 0.00 0.45
SSYS 170303P00011500 P 03/03/17 11.5 0.00 1.30
SSYS 170303P00012000 P 03/03/17 12.0 0.00 1.30
SSYS 170303P00012500 P 03/03/17 12.5 0.00 0.45
SSYS 170303P00013000 P 03/03/17 13.0 0.00 0.45
SSYS 170303P00013500 P 03/03/17 13.5 0.00 1.20
SSYS 170303P00014000 P 03/03/17 14.0 0.00 1.30
SSYS 170303P00014500 P 03/03/17 14.5 0.00 1.20
SSYS 170303P00015000 P 03/03/17 15.0 0.05 0.45
SSYS 170303P00015500 P 03/03/17 15.5 0.10 0.55
SSYS 170303P00016000 P 03/03/17 16.0 0.20 0.65
SSYS 170303P00016500 P 03/03/17 16.5 0.30 0.65
SSYS 170303P00017000 P 03/03/17 17.0 0.40 0.70
SSYS 170303P00017500 P 03/03/17 17.5 0.55 1.05
SSYS 170303P00018000 P 03/03/17 18.0 0.70 1.00
SSYS 170303P00018500 P 03/03/17 18.5 0.90 1.35
SSYS 170303P00019000 P 03/03/17 19.0 1.10 1.40
SSYS 170303P00019500 P 03/03/17 19.5 1.25 1.65
SSYS 170303P00020000 P 03/03/17 20.0 1.55 1.90
SSYS 170303P00020500 P 03/03/17 20.5 1.90 2.20
SSYS 170303P00021000 P 03/03/17 21.0 2.20 2.55
SSYS 170303P00021500 P 03/03/17 21.5 2.55 3.20
SSYS 170303P00022000 P 03/03/17 22.0 2.30 4.90
SSYS 170303P00022500 P 03/03/17 22.5 2.80 4.30
SSYS 170303P00023000 P 03/03/17 23.0 3.30 4.60
SSYS 170303P00023500 P 03/03/17 23.5 4.10 5.20
SSYS 170303P00024000 P 03/03/17 24.0 3.70 7.20
SSYS 170303P00024500 P 03/03/17 24.5 4.70 6.20
SSYS 170303P00025000 P 03/03/17 25.0 4.00 8.00
SSYS 170303P00025500 P 03/03/17 25.5 5.30 8.60
SSYS 170303P00026000 P 03/03/17 26.0 5.20 8.70
SSYS 170303P00026500 P 03/03/17 26.5 5.40 9.60
SSYS 170303P00027000 P 03/03/17 27.0 6.40 9.80
SSYS 170303P00027500 P 03/03/17 27.5 6.40 10.60
SSYS 170303P00028000 P 03/03/17 28.0 7.00 11.00
SSYS 170303P00028500 P 03/03/17 28.5 8.70 10.10
SSYS 170317C00010000 C 03/17/17 10.0 8.60 9.70
SSYS 170317C00012500 C 03/17/17 12.5 6.30 7.30
SSYS 170317C00015000 C 03/17/17 15.0 4.50 4.80
SSYS 170317C00017500 C 03/17/17 17.5 2.70 2.90
SSYS 170317C00020000 C 03/17/17 20.0 1.30 1.50
SSYS 170317C00022500 C 03/17/17 22.5 0.50 0.65
SSYS 170317C00025000 C 03/17/17 25.0 0.15 0.25
SSYS 170317C00030000 C 03/17/17 30.0 0.00 0.05
SSYS 170317C00035000 C 03/17/17 35.0 0.00 0.25
SSYS 170317P00010000 P 03/17/17 10.0 0.00 0.25
SSYS 170317P00012500 P 03/17/17 12.5 0.05 0.25
SSYS 170317P00015000 P 03/17/17 15.0 0.25 0.40
SSYS 170317P00017500 P 03/17/17 17.5 0.85 0.95
SSYS 170317P00020000 P 03/17/17 20.0 1.80 2.15
SSYS 170317P00022500 P 03/17/17 22.5 3.50 3.90
SSYS 170317P00025000 P 03/17/17 25.0 5.70 6.00
SSYS 170317P00030000 P 03/17/17 30.0 10.30 11.20
SSYS 170317P00035000 P 03/17/17 35.0 15.20 16.20
SSYS 170616C00007500 C 06/16/17 7.5 11.10 12.30
SSYS 170616C00010000 C 06/16/17 10.0 8.60 10.10
SSYS 170616C00012500 C 06/16/17 12.5 7.00 7.50
SSYS 170616C00015000 C 06/16/17 15.0 5.00 5.50
SSYS 170616C00017500 C 06/16/17 17.5 3.50 3.80
SSYS 170616C00020000 C 06/16/17 20.0 2.25 2.50
SSYS 170616C00022500 C 06/16/17 22.5 1.35 1.55
SSYS 170616C00025000 C 06/16/17 25.0 0.75 0.95
SSYS 170616C00030000 C 06/16/17 30.0 0.15 0.35
SSYS 170616C00035000 C 06/16/17 35.0 0.00 0.10
SSYS 170616P00007500 P 06/16/17 7.5 0.00 0.15
SSYS 170616P00010000 P 06/16/17 10.0 0.10 0.20
SSYS 170616P00012500 P 06/16/17 12.5 0.30 0.50
SSYS 170616P00015000 P 06/16/17 15.0 0.85 1.00
SSYS 170616P00017500 P 06/16/17 17.5 1.70 1.85
SSYS 170616P00020000 P 06/16/17 20.0 2.85 3.10
SSYS 170616P00022500 P 06/16/17 22.5 4.40 4.70
SSYS 170616P00025000 P 06/16/17 25.0 6.20 6.60
SSYS 170616P00030000 P 06/16/17 30.0 10.40 11.60
SSYS 170616P00035000 P 06/16/17 35.0 15.30 16.40
SSYS 180119C00002500 C 01/19/18 2.5 14.70 18.70
SSYS 180119C00005000 C 01/19/18 5.0 12.40 15.40
SSYS 180119C00007500 C 01/19/18 7.5 11.00 12.50
SSYS 180119C00010000 C 01/19/18 10.0 9.00 10.40
SSYS 180119C00012500 C 01/19/18 12.5 7.80 8.20
SSYS 180119C00015000 C 01/19/18 15.0 6.10 6.60
SSYS 180119C00017500 C 01/19/18 17.5 4.80 5.20
SSYS 180119C00020000 C 01/19/18 20.0 3.50 4.00
SSYS 180119C00022500 C 01/19/18 22.5 2.60 3.00
SSYS 180119C00025000 C 01/19/18 25.0 1.95 2.15
SSYS 180119C00030000 C 01/19/18 30.0 1.00 1.30
SSYS 180119C00035000 C 01/19/18 35.0 0.30 0.65
SSYS 180119C00040000 C 01/19/18 40.0 0.15 0.35
SSYS 180119P00002500 P 01/19/18 2.5 0.00 0.60
SSYS 180119P00005000 P 01/19/18 5.0 0.00 0.15
SSYS 180119P00007500 P 01/19/18 7.5 0.05 0.80
SSYS 180119P00010000 P 01/19/18 10.0 0.45 0.75
SSYS 180119P00012500 P 01/19/18 12.5 1.05 1.35
SSYS 180119P00015000 P 01/19/18 15.0 1.85 2.25
SSYS 180119P00017500 P 01/19/18 17.5 2.95 3.40
SSYS 180119P00020000 P 01/19/18 20.0 4.20 4.60
SSYS 180119P00022500 P 01/19/18 22.5 5.70 6.10
SSYS 180119P00025000 P 01/19/18 25.0 7.50 7.80
SSYS 180119P00030000 P 01/19/18 30.0 11.40 11.70
SSYS 180119P00035000 P 01/19/18 35.0 15.80 16.30
SSYS 180119P00040000 P 01/19/18 40.0 20.40 21.80
SSYS 190118C00007500 C 01/18/19 7.5 10.80 13.40
SSYS 190118C00010000 C 01/18/19 10.0 10.30 11.30
SSYS 190118C00012500 C 01/18/19 12.5 8.70 9.60
SSYS 190118C00015000 C 01/18/19 15.0 7.40 8.30
SSYS 190118C00017500 C 01/18/19 17.5 6.10 7.00
SSYS 190118C00020000 C 01/18/19 20.0 5.10 5.80
SSYS 190118C00022500 C 01/18/19 22.5 4.10 5.10
SSYS 190118C00025000 C 01/18/19 25.0 3.50 4.20
SSYS 190118C00030000 C 01/18/19 30.0 2.05 2.80
SSYS 190118C00035000 C 01/18/19 35.0 1.15 2.25
SSYS 190118P00007500 P 01/18/19 7.5 0.45 1.00
SSYS 190118P00010000 P 01/18/19 10.0 1.10 1.70
SSYS 190118P00012500 P 01/18/19 12.5 1.95 2.70
SSYS 190118P00015000 P 01/18/19 15.0 2.90 3.90
SSYS 190118P00017500 P 01/18/19 17.5 4.30 5.00
SSYS 190118P00020000 P 01/18/19 20.0 5.60 6.60
SSYS 190118P00022500 P 01/18/19 22.5 7.10 8.10
SSYS 190118P00025000 P 01/18/19 25.0 8.70 9.80
SSYS 190118P00030000 P 01/18/19 30.0 12.50 13.50
SSYS 190118P00035000 P 01/18/19 35.0 16.50 17.20

OPRA data is delayed 15 minutes.