Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Stratasys Ltd (SSYS)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSYS 140419C00065000 C 04/19/14 65.0 33.80 36.50
SSYS 140419C00070000 C 04/19/14 70.0 28.80 31.50
SSYS 140419C00075000 C 04/19/14 75.0 23.90 26.50
SSYS 140419C00080000 C 04/19/14 80.0 18.90 21.50
SSYS 140419C00085000 C 04/19/14 85.0 13.90 16.50
SSYS 140419C00089000 C 04/19/14 89.0 9.90 12.50
SSYS 140419C00090000 C 04/19/14 90.0 8.90 11.20
SSYS 140419C00091000 C 04/19/14 91.0 7.90 10.50
SSYS 140419C00092000 C 04/19/14 92.0 6.90 9.50
SSYS 140419C00093000 C 04/19/14 93.0 5.90 8.40
SSYS 140419C00094000 C 04/19/14 94.0 6.00 7.20
SSYS 140419C00095000 C 04/19/14 95.0 4.70 6.20
SSYS 140419C00096000 C 04/19/14 96.0 2.95 5.50
SSYS 140419C00097000 C 04/19/14 97.0 2.80 3.70
SSYS 140419C00098000 C 04/19/14 98.0 2.10 2.70
SSYS 140419C00099000 C 04/19/14 99.0 0.95 1.75
SSYS 140419C00100000 C 04/19/14 100.0 0.15 0.60
SSYS 140419C00101000 C 04/19/14 101.0 0.00 0.05
SSYS 140419C00102000 C 04/19/14 102.0 0.00 0.05
SSYS 140419C00103000 C 04/19/14 103.0 0.00 0.05
SSYS 140419C00104000 C 04/19/14 104.0 0.00 0.05
SSYS 140419C00105000 C 04/19/14 105.0 0.00 0.05
SSYS 140419C00106000 C 04/19/14 106.0 0.00 0.05
SSYS 140419C00107000 C 04/19/14 107.0 0.00 0.25
SSYS 140419C00108000 C 04/19/14 108.0 0.00 0.25
SSYS 140419C00109000 C 04/19/14 109.0 0.00 0.25
SSYS 140419C00110000 C 04/19/14 110.0 0.00 0.05
SSYS 140419C00111000 C 04/19/14 111.0 0.00 0.25
SSYS 140419C00112000 C 04/19/14 112.0 0.00 0.25
SSYS 140419C00113000 C 04/19/14 113.0 0.00 0.25
SSYS 140419C00114000 C 04/19/14 114.0 0.00 0.20
SSYS 140419C00115000 C 04/19/14 115.0 0.00 0.05
SSYS 140419C00116000 C 04/19/14 116.0 0.00 0.15
SSYS 140419C00117000 C 04/19/14 117.0 0.00 0.15
SSYS 140419C00118000 C 04/19/14 118.0 0.00 0.25
SSYS 140419C00120000 C 04/19/14 120.0 0.00 0.05
SSYS 140419C00125000 C 04/19/14 125.0 0.00 0.05
SSYS 140419C00130000 C 04/19/14 130.0 0.00 0.05
SSYS 140419C00135000 C 04/19/14 135.0 0.00 0.10
SSYS 140419C00140000 C 04/19/14 140.0 0.00 0.05
SSYS 140419C00145000 C 04/19/14 145.0 0.00 0.05
SSYS 140419C00150000 C 04/19/14 150.0 0.00 0.25
SSYS 140419C00155000 C 04/19/14 155.0 0.00 0.05
SSYS 140419C00160000 C 04/19/14 160.0 0.00 0.10
SSYS 140419C00165000 C 04/19/14 165.0 0.00 0.25
SSYS 140419C00170000 C 04/19/14 170.0 0.00 0.60
SSYS 140419C00175000 C 04/19/14 175.0 0.00 0.50
SSYS 140419C00180000 C 04/19/14 180.0 0.00 0.45
SSYS 140419P00065000 P 04/19/14 65.0 0.00 0.10
SSYS 140419P00070000 P 04/19/14 70.0 0.00 0.15
SSYS 140419P00075000 P 04/19/14 75.0 0.00 0.25
SSYS 140419P00080000 P 04/19/14 80.0 0.00 0.15
SSYS 140419P00085000 P 04/19/14 85.0 0.00 0.25
SSYS 140419P00089000 P 04/19/14 89.0 0.00 0.25
SSYS 140419P00090000 P 04/19/14 90.0 0.00 0.10
SSYS 140419P00091000 P 04/19/14 91.0 0.00 0.15
SSYS 140419P00092000 P 04/19/14 92.0 0.00 0.10
SSYS 140419P00093000 P 04/19/14 93.0 0.00 0.10
SSYS 140419P00094000 P 04/19/14 94.0 0.00 0.05
SSYS 140419P00095000 P 04/19/14 95.0 0.00 0.05
SSYS 140419P00096000 P 04/19/14 96.0 0.00 0.05
SSYS 140419P00097000 P 04/19/14 97.0 0.00 0.05
SSYS 140419P00098000 P 04/19/14 98.0 0.00 0.05
SSYS 140419P00099000 P 04/19/14 99.0 0.00 0.05
SSYS 140419P00100000 P 04/19/14 100.0 0.00 0.05
SSYS 140419P00101000 P 04/19/14 101.0 0.35 0.95
SSYS 140419P00102000 P 04/19/14 102.0 0.85 2.20
SSYS 140419P00103000 P 04/19/14 103.0 1.55 4.10
SSYS 140419P00104000 P 04/19/14 104.0 2.60 5.10
SSYS 140419P00105000 P 04/19/14 105.0 3.80 5.00
SSYS 140419P00106000 P 04/19/14 106.0 4.50 7.10
SSYS 140419P00107000 P 04/19/14 107.0 5.50 8.10
SSYS 140419P00108000 P 04/19/14 108.0 6.50 9.10
SSYS 140419P00109000 P 04/19/14 109.0 7.50 10.10
SSYS 140419P00110000 P 04/19/14 110.0 9.30 10.00
SSYS 140419P00111000 P 04/19/14 111.0 9.50 12.10
SSYS 140419P00112000 P 04/19/14 112.0 10.50 13.10
SSYS 140419P00113000 P 04/19/14 113.0 11.60 14.10
SSYS 140419P00114000 P 04/19/14 114.0 12.50 15.10
SSYS 140419P00115000 P 04/19/14 115.0 14.40 15.00
SSYS 140419P00116000 P 04/19/14 116.0 14.60 17.10
SSYS 140419P00117000 P 04/19/14 117.0 15.50 18.10
SSYS 140419P00118000 P 04/19/14 118.0 16.50 19.10
SSYS 140419P00120000 P 04/19/14 120.0 18.80 20.00
SSYS 140419P00125000 P 04/19/14 125.0 23.60 26.20
SSYS 140419P00130000 P 04/19/14 130.0 28.40 31.30
SSYS 140419P00135000 P 04/19/14 135.0 33.40 36.20
SSYS 140419P00140000 P 04/19/14 140.0 38.60 40.50
SSYS 140419P00145000 P 04/19/14 145.0 43.10 46.50
SSYS 140419P00150000 P 04/19/14 150.0 48.30 51.60
SSYS 140419P00155000 P 04/19/14 155.0 53.40 56.40
SSYS 140419P00160000 P 04/19/14 160.0 58.30 61.50
SSYS 140419P00165000 P 04/19/14 165.0 63.30 66.60
SSYS 140419P00170000 P 04/19/14 170.0 68.10 71.50
SSYS 140419P00175000 P 04/19/14 175.0 73.10 76.30
SSYS 140419P00180000 P 04/19/14 180.0 78.20 81.60
SSYS 140425C00060000 C 04/25/14 60.0 38.30 42.40
SSYS 140425C00065000 C 04/25/14 65.0 33.90 36.40
SSYS 140425C00070000 C 04/25/14 70.0 28.90 31.40
SSYS 140425C00075000 C 04/25/14 75.0 23.90 26.40
SSYS 140425C00080000 C 04/25/14 80.0 18.90 21.60
SSYS 140425C00085000 C 04/25/14 85.0 14.00 16.60
SSYS 140425C00086000 C 04/25/14 86.0 13.00 15.50
SSYS 140425C00087000 C 04/25/14 87.0 12.10 14.60
SSYS 140425C00088000 C 04/25/14 88.0 11.10 13.70
SSYS 140425C00089000 C 04/25/14 89.0 10.20 12.70
SSYS 140425C00090000 C 04/25/14 90.0 9.30 11.90
SSYS 140425C00091000 C 04/25/14 91.0 8.50 11.10
SSYS 140425C00092000 C 04/25/14 92.0 7.50 10.10
SSYS 140425C00093000 C 04/25/14 93.0 6.80 9.40
SSYS 140425C00094000 C 04/25/14 94.0 6.00 8.50
SSYS 140425C00095000 C 04/25/14 95.0 5.20 7.80
SSYS 140425C00096000 C 04/25/14 96.0 4.50 6.80
SSYS 140425C00097000 C 04/25/14 97.0 4.50 5.70
SSYS 140425C00098000 C 04/25/14 98.0 3.80 4.10
SSYS 140425C00099000 C 04/25/14 99.0 3.10 3.50
SSYS 140425C00100000 C 04/25/14 100.0 2.60 2.85
SSYS 140425C00101000 C 04/25/14 101.0 2.10 2.35
SSYS 140425C00102000 C 04/25/14 102.0 1.70 2.00
SSYS 140425C00103000 C 04/25/14 103.0 1.30 1.50
SSYS 140425C00104000 C 04/25/14 104.0 1.00 1.35
SSYS 140425C00105000 C 04/25/14 105.0 0.80 1.10
SSYS 140425C00106000 C 04/25/14 106.0 0.60 1.00
SSYS 140425C00107000 C 04/25/14 107.0 0.30 1.05
SSYS 140425C00108000 C 04/25/14 108.0 0.15 0.80
SSYS 140425C00109000 C 04/25/14 109.0 0.10 0.60
SSYS 140425C00110000 C 04/25/14 110.0 0.05 0.35
SSYS 140425C00111000 C 04/25/14 111.0 0.05 0.25
SSYS 140425C00112000 C 04/25/14 112.0 0.00 0.20
SSYS 140425C00113000 C 04/25/14 113.0 0.00 0.15
SSYS 140425C00114000 C 04/25/14 114.0 0.00 0.15
SSYS 140425C00115000 C 04/25/14 115.0 0.00 0.10
SSYS 140425C00120000 C 04/25/14 120.0 0.00 0.10
SSYS 140425C00125000 C 04/25/14 125.0 0.00 0.45
SSYS 140425C00130000 C 04/25/14 130.0 0.00 0.40
SSYS 140425C00135000 C 04/25/14 135.0 0.00 0.45
SSYS 140425C00140000 C 04/25/14 140.0 0.00 0.45
SSYS 140425P00060000 P 04/25/14 60.0 0.00 0.25
SSYS 140425P00065000 P 04/25/14 65.0 0.00 0.25
SSYS 140425P00070000 P 04/25/14 70.0 0.00 0.50
SSYS 140425P00075000 P 04/25/14 75.0 0.00 0.50
SSYS 140425P00080000 P 04/25/14 80.0 0.00 0.50
SSYS 140425P00085000 P 04/25/14 85.0 0.00 0.50
SSYS 140425P00086000 P 04/25/14 86.0 0.00 0.45
SSYS 140425P00087000 P 04/25/14 87.0 0.05 0.35
SSYS 140425P00088000 P 04/25/14 88.0 0.05 0.40
SSYS 140425P00089000 P 04/25/14 89.0 0.10 0.55
SSYS 140425P00090000 P 04/25/14 90.0 0.15 0.65
SSYS 140425P00091000 P 04/25/14 91.0 0.20 0.70
SSYS 140425P00092000 P 04/25/14 92.0 0.25 1.00
SSYS 140425P00093000 P 04/25/14 93.0 0.35 1.20
SSYS 140425P00094000 P 04/25/14 94.0 0.55 1.20
SSYS 140425P00095000 P 04/25/14 95.0 0.85 1.35
SSYS 140425P00096000 P 04/25/14 96.0 0.90 1.50
SSYS 140425P00097000 P 04/25/14 97.0 1.30 1.60
SSYS 140425P00098000 P 04/25/14 98.0 1.50 1.70
SSYS 140425P00099000 P 04/25/14 99.0 1.90 2.15
SSYS 140425P00100000 P 04/25/14 100.0 2.35 2.55
SSYS 140425P00101000 P 04/25/14 101.0 2.80 3.10
SSYS 140425P00102000 P 04/25/14 102.0 3.30 3.80
SSYS 140425P00103000 P 04/25/14 103.0 4.00 4.30
SSYS 140425P00104000 P 04/25/14 104.0 4.60 5.80
SSYS 140425P00105000 P 04/25/14 105.0 4.20 6.70
SSYS 140425P00106000 P 04/25/14 106.0 5.00 7.60
SSYS 140425P00107000 P 04/25/14 107.0 5.80 8.50
SSYS 140425P00108000 P 04/25/14 108.0 6.80 9.40
SSYS 140425P00109000 P 04/25/14 109.0 7.60 10.30
SSYS 140425P00110000 P 04/25/14 110.0 8.70 11.50
SSYS 140425P00111000 P 04/25/14 111.0 9.70 12.30
SSYS 140425P00112000 P 04/25/14 112.0 10.70 13.40
SSYS 140425P00113000 P 04/25/14 113.0 11.70 14.30
SSYS 140425P00114000 P 04/25/14 114.0 12.60 15.20
SSYS 140425P00115000 P 04/25/14 115.0 13.50 16.30
SSYS 140425P00120000 P 04/25/14 120.0 18.40 21.20
SSYS 140425P00125000 P 04/25/14 125.0 23.60 26.40
SSYS 140425P00130000 P 04/25/14 130.0 28.40 31.20
SSYS 140425P00135000 P 04/25/14 135.0 33.60 36.20
SSYS 140425P00140000 P 04/25/14 140.0 37.90 41.70
SSYS 140517C00070000 C 05/17/14 70.0 29.10 31.70
SSYS 140517C00075000 C 05/17/14 75.0 24.30 27.00
SSYS 140517C00080000 C 05/17/14 80.0 19.90 22.30
SSYS 140517C00085000 C 05/17/14 85.0 15.50 17.90
SSYS 140517C00090000 C 05/17/14 90.0 12.10 12.90
SSYS 140517C00095000 C 05/17/14 95.0 8.90 9.30
SSYS 140517C00100000 C 05/17/14 100.0 6.10 6.30
SSYS 140517C00105000 C 05/17/14 105.0 3.90 4.10
SSYS 140517C00110000 C 05/17/14 110.0 2.35 2.55
SSYS 140517C00115000 C 05/17/14 115.0 1.35 1.50
SSYS 140517C00120000 C 05/17/14 120.0 0.70 0.90
SSYS 140517C00125000 C 05/17/14 125.0 0.30 0.50
SSYS 140517C00130000 C 05/17/14 130.0 0.15 0.40
SSYS 140517C00135000 C 05/17/14 135.0 0.05 0.25
SSYS 140517C00140000 C 05/17/14 140.0 0.00 0.25
SSYS 140517C00145000 C 05/17/14 145.0 0.00 0.25
SSYS 140517C00150000 C 05/17/14 150.0 0.00 0.25
SSYS 140517P00070000 P 05/17/14 70.0 0.10 0.25
SSYS 140517P00075000 P 05/17/14 75.0 0.30 0.45
SSYS 140517P00080000 P 05/17/14 80.0 0.65 0.80
SSYS 140517P00085000 P 05/17/14 85.0 1.20 1.45
SSYS 140517P00090000 P 05/17/14 90.0 2.20 2.30
SSYS 140517P00095000 P 05/17/14 95.0 3.60 3.80
SSYS 140517P00100000 P 05/17/14 100.0 5.70 6.00
SSYS 140517P00105000 P 05/17/14 105.0 8.50 8.80
SSYS 140517P00110000 P 05/17/14 110.0 11.90 12.30
SSYS 140517P00115000 P 05/17/14 115.0 15.40 16.50
SSYS 140517P00120000 P 05/17/14 120.0 19.60 21.80
SSYS 140517P00125000 P 05/17/14 125.0 24.00 26.50
SSYS 140517P00130000 P 05/17/14 130.0 28.70 31.40
SSYS 140517P00135000 P 05/17/14 135.0 33.70 36.30
SSYS 140517P00140000 P 05/17/14 140.0 38.40 41.30
SSYS 140517P00145000 P 05/17/14 145.0 43.60 46.20
SSYS 140517P00150000 P 05/17/14 150.0 48.40 51.30
SSYS 140621C00055000 C 06/21/14 55.0 43.70 46.60
SSYS 140621C00060000 C 06/21/14 60.0 38.80 41.80
SSYS 140621C00065000 C 06/21/14 65.0 34.20 37.00
SSYS 140621C00070000 C 06/21/14 70.0 29.50 32.20
SSYS 140621C00075000 C 06/21/14 75.0 25.00 27.50
SSYS 140621C00080000 C 06/21/14 80.0 20.80 23.30
SSYS 140621C00085000 C 06/21/14 85.0 16.90 19.50
SSYS 140621C00090000 C 06/21/14 90.0 14.00 14.70
SSYS 140621C00095000 C 06/21/14 95.0 10.90 11.20
SSYS 140621C00100000 C 06/21/14 100.0 8.20 8.40
SSYS 140621C00105000 C 06/21/14 105.0 5.90 6.20
SSYS 140621C00110000 C 06/21/14 110.0 4.20 4.40
SSYS 140621C00115000 C 06/21/14 115.0 2.90 3.10
SSYS 140621C00120000 C 06/21/14 120.0 1.90 2.05
SSYS 140621C00125000 C 06/21/14 125.0 1.30 1.45
SSYS 140621C00130000 C 06/21/14 130.0 0.80 1.00
SSYS 140621C00135000 C 06/21/14 135.0 0.40 0.75
SSYS 140621C00140000 C 06/21/14 140.0 0.30 0.50
SSYS 140621C00145000 C 06/21/14 145.0 0.15 0.40
SSYS 140621C00150000 C 06/21/14 150.0 0.05 0.25
SSYS 140621C00155000 C 06/21/14 155.0 0.00 0.25
SSYS 140621C00160000 C 06/21/14 160.0 0.00 0.10
SSYS 140621C00165000 C 06/21/14 165.0 0.00 0.15
SSYS 140621C00170000 C 06/21/14 170.0 0.00 0.25
SSYS 140621C00175000 C 06/21/14 175.0 0.00 0.25
SSYS 140621C00180000 C 06/21/14 180.0 0.00 0.25
SSYS 140621C00185000 C 06/21/14 185.0 0.00 0.25
SSYS 140621C00190000 C 06/21/14 190.0 0.00 0.25
SSYS 140621P00055000 P 06/21/14 55.0 0.00 0.35
SSYS 140621P00060000 P 06/21/14 60.0 0.05 0.25
SSYS 140621P00065000 P 06/21/14 65.0 0.15 0.40
SSYS 140621P00070000 P 06/21/14 70.0 0.45 0.75
SSYS 140621P00075000 P 06/21/14 75.0 0.85 1.05
SSYS 140621P00080000 P 06/21/14 80.0 1.50 1.70
SSYS 140621P00085000 P 06/21/14 85.0 2.40 2.60
SSYS 140621P00090000 P 06/21/14 90.0 3.70 4.00
SSYS 140621P00095000 P 06/21/14 95.0 5.50 5.80
SSYS 140621P00100000 P 06/21/14 100.0 7.70 8.00
SSYS 140621P00105000 P 06/21/14 105.0 10.40 10.80
SSYS 140621P00110000 P 06/21/14 110.0 13.60 14.10
SSYS 140621P00115000 P 06/21/14 115.0 17.30 18.00
SSYS 140621P00120000 P 06/21/14 120.0 20.40 22.80
SSYS 140621P00125000 P 06/21/14 125.0 24.60 27.20
SSYS 140621P00130000 P 06/21/14 130.0 29.40 31.90
SSYS 140621P00135000 P 06/21/14 135.0 34.00 36.80
SSYS 140621P00140000 P 06/21/14 140.0 38.80 41.50
SSYS 140621P00145000 P 06/21/14 145.0 43.70 46.40
SSYS 140621P00150000 P 06/21/14 150.0 48.60 51.40
SSYS 140621P00155000 P 06/21/14 155.0 53.40 56.50
SSYS 140621P00160000 P 06/21/14 160.0 58.60 61.50
SSYS 140621P00165000 P 06/21/14 165.0 63.40 66.50
SSYS 140621P00170000 P 06/21/14 170.0 68.30 71.50
SSYS 140621P00175000 P 06/21/14 175.0 73.30 76.50
SSYS 140621P00180000 P 06/21/14 180.0 78.20 81.50
SSYS 140621P00185000 P 06/21/14 185.0 82.70 86.50
SSYS 140621P00190000 P 06/21/14 190.0 88.20 91.50
SSYS 140920C00050000 C 09/20/14 50.0 49.00 52.00
SSYS 140920C00055000 C 09/20/14 55.0 44.40 47.20
SSYS 140920C00060000 C 09/20/14 60.0 40.60 42.30
SSYS 140920C00065000 C 09/20/14 65.0 35.20 38.10
SSYS 140920C00070000 C 09/20/14 70.0 31.20 33.80
SSYS 140920C00075000 C 09/20/14 75.0 27.20 29.90
SSYS 140920C00080000 C 09/20/14 80.0 23.50 26.20
SSYS 140920C00085000 C 09/20/14 85.0 20.00 22.40
SSYS 140920C00090000 C 09/20/14 90.0 17.50 18.30
SSYS 140920C00095000 C 09/20/14 95.0 14.60 15.20
SSYS 140920C00100000 C 09/20/14 100.0 12.10 12.60
SSYS 140920C00105000 C 09/20/14 105.0 9.90 10.30
SSYS 140920C00110000 C 09/20/14 110.0 8.00 8.40
SSYS 140920C00115000 C 09/20/14 115.0 6.40 6.80
SSYS 140920C00120000 C 09/20/14 120.0 5.10 5.50
SSYS 140920C00125000 C 09/20/14 125.0 4.00 4.40
SSYS 140920C00130000 C 09/20/14 130.0 3.20 3.50
SSYS 140920C00135000 C 09/20/14 135.0 2.45 2.80
SSYS 140920C00140000 C 09/20/14 140.0 1.90 2.25
SSYS 140920C00145000 C 09/20/14 145.0 1.45 1.80
SSYS 140920C00150000 C 09/20/14 150.0 1.15 1.45
SSYS 140920C00155000 C 09/20/14 155.0 0.70 1.25
SSYS 140920C00160000 C 09/20/14 160.0 0.60 1.00
SSYS 140920C00165000 C 09/20/14 165.0 0.45 0.75
SSYS 140920C00170000 C 09/20/14 170.0 0.35 0.65
SSYS 140920C00175000 C 09/20/14 175.0 0.25 0.50
SSYS 140920C00180000 C 09/20/14 180.0 0.20 0.50
SSYS 140920C00185000 C 09/20/14 185.0 0.15 0.35
SSYS 140920C00190000 C 09/20/14 190.0 0.10 0.35
SSYS 140920P00050000 P 09/20/14 50.0 0.20 0.45
SSYS 140920P00055000 P 09/20/14 55.0 0.40 0.70
SSYS 140920P00060000 P 09/20/14 60.0 0.70 1.10
SSYS 140920P00065000 P 09/20/14 65.0 1.20 1.70
SSYS 140920P00070000 P 09/20/14 70.0 1.85 2.15
SSYS 140920P00075000 P 09/20/14 75.0 2.75 3.10
SSYS 140920P00080000 P 09/20/14 80.0 3.90 4.30
SSYS 140920P00085000 P 09/20/14 85.0 5.30 5.80
SSYS 140920P00090000 P 09/20/14 90.0 7.10 7.60
SSYS 140920P00095000 P 09/20/14 95.0 9.20 9.50
SSYS 140920P00100000 P 09/20/14 100.0 11.50 11.90
SSYS 140920P00105000 P 09/20/14 105.0 14.30 14.70
SSYS 140920P00110000 P 09/20/14 110.0 17.40 17.80
SSYS 140920P00115000 P 09/20/14 115.0 20.70 21.20
SSYS 140920P00120000 P 09/20/14 120.0 24.40 24.90
SSYS 140920P00125000 P 09/20/14 125.0 27.30 29.90
SSYS 140920P00130000 P 09/20/14 130.0 31.40 34.00
SSYS 140920P00135000 P 09/20/14 135.0 35.90 38.30
SSYS 140920P00140000 P 09/20/14 140.0 40.30 43.00
SSYS 140920P00145000 P 09/20/14 145.0 44.90 47.50
SSYS 140920P00150000 P 09/20/14 150.0 49.50 52.40
SSYS 140920P00155000 P 09/20/14 155.0 54.30 57.20
SSYS 140920P00160000 P 09/20/14 160.0 59.10 62.00
SSYS 140920P00165000 P 09/20/14 165.0 63.90 66.80
SSYS 140920P00170000 P 09/20/14 170.0 68.80 71.70
SSYS 140920P00175000 P 09/20/14 175.0 73.70 76.60
SSYS 140920P00180000 P 09/20/14 180.0 78.60 81.60
SSYS 140920P00185000 P 09/20/14 185.0 83.50 86.40
SSYS 140920P00190000 P 09/20/14 190.0 88.40 91.60
SSYS 150117C00050000 C 01/17/15 50.0 50.60 52.70
SSYS 150117C00055000 C 01/17/15 55.0 46.00 48.40
SSYS 150117C00060000 C 01/17/15 60.0 41.70 43.80
SSYS 150117C00065000 C 01/17/15 65.0 36.80 39.60
SSYS 150117C00070000 C 01/17/15 70.0 33.10 35.80
SSYS 150117C00075000 C 01/17/15 75.0 29.60 32.20
SSYS 150117C00080000 C 01/17/15 80.0 26.10 28.80
SSYS 150117C00085000 C 01/17/15 85.0 22.70 25.60
SSYS 150117C00090000 C 01/17/15 90.0 20.60 21.80
SSYS 150117C00095000 C 01/17/15 95.0 18.10 18.90
SSYS 150117C00100000 C 01/17/15 100.0 15.60 16.40
SSYS 150117C00105000 C 01/17/15 105.0 13.50 14.10
SSYS 150117C00110000 C 01/17/15 110.0 11.60 12.20
SSYS 150117C00115000 C 01/17/15 115.0 10.00 10.50
SSYS 150117C00120000 C 01/17/15 120.0 8.40 9.10
SSYS 150117C00125000 C 01/17/15 125.0 7.10 7.70
SSYS 150117C00130000 C 01/17/15 130.0 6.00 6.60
SSYS 150117C00135000 C 01/17/15 135.0 5.00 5.60
SSYS 150117C00140000 C 01/17/15 140.0 4.30 4.80
SSYS 150117C00145000 C 01/17/15 145.0 3.70 4.10
SSYS 150117C00150000 C 01/17/15 150.0 3.10 3.50
SSYS 150117C00155000 C 01/17/15 155.0 2.55 2.95
SSYS 150117C00160000 C 01/17/15 160.0 2.15 2.55
SSYS 150117C00165000 C 01/17/15 165.0 1.75 2.20
SSYS 150117C00170000 C 01/17/15 170.0 1.45 1.90
SSYS 150117C00175000 C 01/17/15 175.0 0.95 1.90
SSYS 150117C00180000 C 01/17/15 180.0 0.80 1.45
SSYS 150117C00185000 C 01/17/15 185.0 0.60 1.40
SSYS 150117C00190000 C 01/17/15 190.0 0.50 1.25
SSYS 150117P00050000 P 01/17/15 50.0 0.70 1.20
SSYS 150117P00055000 P 01/17/15 55.0 1.15 1.60
SSYS 150117P00060000 P 01/17/15 60.0 1.75 2.30
SSYS 150117P00065000 P 01/17/15 65.0 2.50 2.95
SSYS 150117P00070000 P 01/17/15 70.0 3.40 4.00
SSYS 150117P00075000 P 01/17/15 75.0 4.70 5.30
SSYS 150117P00080000 P 01/17/15 80.0 6.20 6.80
SSYS 150117P00085000 P 01/17/15 85.0 8.10 8.50
SSYS 150117P00090000 P 01/17/15 90.0 10.10 10.50
SSYS 150117P00095000 P 01/17/15 95.0 12.30 12.80
SSYS 150117P00100000 P 01/17/15 100.0 14.80 15.40
SSYS 150117P00105000 P 01/17/15 105.0 17.60 18.20
SSYS 150117P00110000 P 01/17/15 110.0 20.60 21.30
SSYS 150117P00115000 P 01/17/15 115.0 23.90 24.60
SSYS 150117P00120000 P 01/17/15 120.0 27.40 28.10
SSYS 150117P00125000 P 01/17/15 125.0 31.00 31.90
SSYS 150117P00130000 P 01/17/15 130.0 34.90 35.80
SSYS 150117P00135000 P 01/17/15 135.0 38.10 40.90
SSYS 150117P00140000 P 01/17/15 140.0 42.30 45.00
SSYS 150117P00145000 P 01/17/15 145.0 46.70 49.30
SSYS 150117P00150000 P 01/17/15 150.0 51.10 54.00
SSYS 150117P00155000 P 01/17/15 155.0 55.70 58.50
SSYS 150117P00160000 P 01/17/15 160.0 60.30 63.00
SSYS 150117P00165000 P 01/17/15 165.0 65.00 67.70
SSYS 150117P00170000 P 01/17/15 170.0 69.70 72.40
SSYS 150117P00175000 P 01/17/15 175.0 74.40 76.60
SSYS 150117P00180000 P 01/17/15 180.0 79.30 81.40
SSYS 150117P00185000 P 01/17/15 185.0 84.10 86.20
SSYS 150117P00190000 P 01/17/15 190.0 89.00 91.10
SSYS 160115C00050000 C 01/15/16 50.0 52.00 55.90
SSYS 160115C00055000 C 01/15/16 55.0 48.90 51.90
SSYS 160115C00060000 C 01/15/16 60.0 45.20 48.20
SSYS 160115C00065000 C 01/15/16 65.0 41.50 44.80
SSYS 160115C00070000 C 01/15/16 70.0 38.30 41.50
SSYS 160115C00075000 C 01/15/16 75.0 34.80 38.40
SSYS 160115C00080000 C 01/15/16 80.0 32.10 35.60
SSYS 160115C00085000 C 01/15/16 85.0 30.10 32.90
SSYS 160115C00090000 C 01/15/16 90.0 27.50 30.30
SSYS 160115C00095000 C 01/15/16 95.0 25.10 27.90
SSYS 160115C00100000 C 01/15/16 100.0 22.80 25.90
SSYS 160115C00105000 C 01/15/16 105.0 20.70 23.50
SSYS 160115C00110000 C 01/15/16 110.0 18.80 21.60
SSYS 160115C00115000 C 01/15/16 115.0 17.00 19.90
SSYS 160115C00120000 C 01/15/16 120.0 15.40 18.30
SSYS 160115C00125000 C 01/15/16 125.0 13.90 16.80
SSYS 160115C00130000 C 01/15/16 130.0 12.50 15.50
SSYS 160115C00135000 C 01/15/16 135.0 11.20 14.30
SSYS 160115C00140000 C 01/15/16 140.0 10.00 13.10
SSYS 160115C00145000 C 01/15/16 145.0 8.90 11.80
SSYS 160115C00150000 C 01/15/16 150.0 8.10 10.80
SSYS 160115C00155000 C 01/15/16 155.0 7.30 10.00
SSYS 160115C00160000 C 01/15/16 160.0 6.60 9.20
SSYS 160115C00165000 C 01/15/16 165.0 5.50 8.50
SSYS 160115C00170000 C 01/15/16 170.0 4.80 7.80
SSYS 160115C00175000 C 01/15/16 175.0 4.80 7.10
SSYS 160115C00180000 C 01/15/16 180.0 4.00 6.40
SSYS 160115C00185000 C 01/15/16 185.0 3.80 5.80
SSYS 160115C00190000 C 01/15/16 190.0 3.20 5.50
SSYS 160115P00050000 P 01/15/16 50.0 2.35 4.10
SSYS 160115P00055000 P 01/15/16 55.0 3.30 5.00
SSYS 160115P00060000 P 01/15/16 60.0 4.60 6.30
SSYS 160115P00065000 P 01/15/16 65.0 6.00 7.80
SSYS 160115P00070000 P 01/15/16 70.0 8.00 9.80
SSYS 160115P00075000 P 01/15/16 75.0 9.80 11.90
SSYS 160115P00080000 P 01/15/16 80.0 11.60 14.00
SSYS 160115P00085000 P 01/15/16 85.0 13.80 16.40
SSYS 160115P00090000 P 01/15/16 90.0 16.00 18.90
SSYS 160115P00095000 P 01/15/16 95.0 18.80 21.40
SSYS 160115P00100000 P 01/15/16 100.0 21.50 23.50
SSYS 160115P00105000 P 01/15/16 105.0 24.30 27.00
SSYS 160115P00110000 P 01/15/16 110.0 27.40 30.10
SSYS 160115P00115000 P 01/15/16 115.0 30.50 33.30
SSYS 160115P00120000 P 01/15/16 120.0 33.70 36.60
SSYS 160115P00125000 P 01/15/16 125.0 37.40 40.10
SSYS 160115P00130000 P 01/15/16 130.0 40.90 43.70
SSYS 160115P00135000 P 01/15/16 135.0 44.70 47.40
SSYS 160115P00140000 P 01/15/16 140.0 48.50 50.40
SSYS 160115P00145000 P 01/15/16 145.0 52.30 55.20
SSYS 160115P00150000 P 01/15/16 150.0 56.50 58.50
SSYS 160115P00155000 P 01/15/16 155.0 60.50 63.30
SSYS 160115P00160000 P 01/15/16 160.0 64.70 68.30
SSYS 160115P00165000 P 01/15/16 165.0 69.10 72.60
SSYS 160115P00170000 P 01/15/16 170.0 73.40 76.90
SSYS 160115P00175000 P 01/15/16 175.0 77.90 81.40
SSYS 160115P00180000 P 01/15/16 180.0 82.40 85.90
SSYS 160115P00185000 P 01/15/16 185.0 86.90 90.30
SSYS 160115P00190000 P 01/15/16 190.0 91.50 94.70

OPRA data is delayed 15 minutes.