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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-06-30)Premium Content

Stratasys Ltd (SSYS)
As of Aug 16 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSYS 170818C00015000 C 08/18/17 15.0 6.60 7.10
SSYS 170818C00016500 C 08/18/17 16.5 4.50 5.60
SSYS 170818C00017000 C 08/18/17 17.0 4.40 5.10
SSYS 170818C00017500 C 08/18/17 17.5 3.90 4.80
SSYS 170818C00018000 C 08/18/17 18.0 3.60 4.20
SSYS 170818C00018500 C 08/18/17 18.5 3.20 3.60
SSYS 170818C00019000 C 08/18/17 19.0 2.60 3.00
SSYS 170818C00019500 C 08/18/17 19.5 2.25 2.55
SSYS 170818C00020000 C 08/18/17 20.0 1.80 2.10
SSYS 170818C00020500 C 08/18/17 20.5 1.25 1.70
SSYS 170818C00021000 C 08/18/17 21.0 0.80 1.05
SSYS 170818C00021500 C 08/18/17 21.5 0.45 0.65
SSYS 170818C00022000 C 08/18/17 22.0 0.15 0.30
SSYS 170818C00022500 C 08/18/17 22.5 0.05 0.15
SSYS 170818C00023000 C 08/18/17 23.0 0.00 0.10
SSYS 170818C00023500 C 08/18/17 23.5 0.00 0.05
SSYS 170818C00024000 C 08/18/17 24.0 0.00 0.05
SSYS 170818C00024500 C 08/18/17 24.5 0.00 0.05
SSYS 170818C00025000 C 08/18/17 25.0 0.00 0.05
SSYS 170818C00025500 C 08/18/17 25.5 0.00 0.05
SSYS 170818C00026000 C 08/18/17 26.0 0.00 0.05
SSYS 170818C00026500 C 08/18/17 26.5 0.00 0.05
SSYS 170818C00027000 C 08/18/17 27.0 0.00 0.05
SSYS 170818C00027500 C 08/18/17 27.5 0.00 0.05
SSYS 170818C00028000 C 08/18/17 28.0 0.00 0.05
SSYS 170818C00028500 C 08/18/17 28.5 0.00 0.05
SSYS 170818C00029000 C 08/18/17 29.0 0.00 0.05
SSYS 170818C00029500 C 08/18/17 29.5 0.00 0.05
SSYS 170818C00030000 C 08/18/17 30.0 0.00 0.05
SSYS 170818C00030500 C 08/18/17 30.5 0.00 0.05
SSYS 170818C00031000 C 08/18/17 31.0 0.00 0.05
SSYS 170818C00031500 C 08/18/17 31.5 0.00 0.05
SSYS 170818C00032000 C 08/18/17 32.0 0.00 0.05
SSYS 170818C00033000 C 08/18/17 33.0 0.00 0.05
SSYS 170818C00034000 C 08/18/17 34.0 0.00 0.05
SSYS 170818C00035000 C 08/18/17 35.0 0.00 0.05
SSYS 170818P00015000 P 08/18/17 15.0 0.00 0.05
SSYS 170818P00016500 P 08/18/17 16.5 0.00 0.05
SSYS 170818P00017000 P 08/18/17 17.0 0.00 0.05
SSYS 170818P00017500 P 08/18/17 17.5 0.00 0.05
SSYS 170818P00018000 P 08/18/17 18.0 0.00 0.05
SSYS 170818P00018500 P 08/18/17 18.5 0.00 0.05
SSYS 170818P00019000 P 08/18/17 19.0 0.00 0.05
SSYS 170818P00019500 P 08/18/17 19.5 0.00 0.05
SSYS 170818P00020000 P 08/18/17 20.0 0.00 0.05
SSYS 170818P00020500 P 08/18/17 20.5 0.00 0.05
SSYS 170818P00021000 P 08/18/17 21.0 0.00 0.10
SSYS 170818P00021500 P 08/18/17 21.5 0.10 0.20
SSYS 170818P00022000 P 08/18/17 22.0 0.30 0.40
SSYS 170818P00022500 P 08/18/17 22.5 0.50 0.80
SSYS 170818P00023000 P 08/18/17 23.0 0.95 1.25
SSYS 170818P00023500 P 08/18/17 23.5 1.40 1.70
SSYS 170818P00024000 P 08/18/17 24.0 1.95 2.40
SSYS 170818P00024500 P 08/18/17 24.5 2.40 2.80
SSYS 170818P00025000 P 08/18/17 25.0 2.90 3.30
SSYS 170818P00025500 P 08/18/17 25.5 3.40 4.20
SSYS 170818P00026000 P 08/18/17 26.0 3.90 4.20
SSYS 170818P00026500 P 08/18/17 26.5 4.40 4.80
SSYS 170818P00027000 P 08/18/17 27.0 4.90 5.40
SSYS 170818P00027500 P 08/18/17 27.5 5.00 5.80
SSYS 170818P00028000 P 08/18/17 28.0 5.60 6.30
SSYS 170818P00028500 P 08/18/17 28.5 6.00 6.80
SSYS 170818P00029000 P 08/18/17 29.0 6.70 7.40
SSYS 170818P00029500 P 08/18/17 29.5 7.40 8.00
SSYS 170818P00030000 P 08/18/17 30.0 7.60 8.60
SSYS 170818P00030500 P 08/18/17 30.5 8.00 9.90
SSYS 170818P00031000 P 08/18/17 31.0 8.60 9.30
SSYS 170818P00031500 P 08/18/17 31.5 9.30 9.90
SSYS 170818P00032000 P 08/18/17 32.0 9.80 10.80
SSYS 170818P00033000 P 08/18/17 33.0 10.90 11.70
SSYS 170818P00034000 P 08/18/17 34.0 11.70 12.70
SSYS 170818P00035000 P 08/18/17 35.0 12.80 13.60
SSYS 170825C00012500 C 08/25/17 12.5 8.90 10.70
SSYS 170825C00015000 C 08/25/17 15.0 6.60 7.80
SSYS 170825C00016500 C 08/25/17 16.5 4.40 5.70
SSYS 170825C00017000 C 08/25/17 17.0 4.60 5.50
SSYS 170825C00017500 C 08/25/17 17.5 4.20 4.70
SSYS 170825C00018000 C 08/25/17 18.0 3.70 4.10
SSYS 170825C00018500 C 08/25/17 18.5 3.20 3.90
SSYS 170825C00019000 C 08/25/17 19.0 2.80 3.10
SSYS 170825C00019500 C 08/25/17 19.5 2.30 2.60
SSYS 170825C00020000 C 08/25/17 20.0 1.70 2.10
SSYS 170825C00020500 C 08/25/17 20.5 1.40 1.70
SSYS 170825C00021000 C 08/25/17 21.0 0.75 1.30
SSYS 170825C00021500 C 08/25/17 21.5 0.70 0.90
SSYS 170825C00022000 C 08/25/17 22.0 0.45 0.60
SSYS 170825C00022500 C 08/25/17 22.5 0.25 0.40
SSYS 170825C00023000 C 08/25/17 23.0 0.10 0.25
SSYS 170825C00023500 C 08/25/17 23.5 0.05 0.15
SSYS 170825C00024000 C 08/25/17 24.0 0.00 0.10
SSYS 170825C00024500 C 08/25/17 24.5 0.00 0.10
SSYS 170825C00025000 C 08/25/17 25.0 0.00 0.05
SSYS 170825C00025500 C 08/25/17 25.5 0.00 0.05
SSYS 170825C00026000 C 08/25/17 26.0 0.00 0.05
SSYS 170825C00026500 C 08/25/17 26.5 0.00 0.05
SSYS 170825C00027000 C 08/25/17 27.0 0.00 0.05
SSYS 170825C00027500 C 08/25/17 27.5 0.00 0.05
SSYS 170825C00028000 C 08/25/17 28.0 0.00 0.05
SSYS 170825C00028500 C 08/25/17 28.5 0.00 0.05
SSYS 170825C00029000 C 08/25/17 29.0 0.00 0.05
SSYS 170825C00029500 C 08/25/17 29.5 0.00 0.05
SSYS 170825C00030000 C 08/25/17 30.0 0.00 0.05
SSYS 170825C00030500 C 08/25/17 30.5 0.00 0.05
SSYS 170825C00031500 C 08/25/17 31.5 0.00 0.05
SSYS 170825C00035000 C 08/25/17 35.0 0.00 0.05
SSYS 170825P00012500 P 08/25/17 12.5 0.00 0.05
SSYS 170825P00015000 P 08/25/17 15.0 0.00 0.05
SSYS 170825P00016500 P 08/25/17 16.5 0.00 0.05
SSYS 170825P00017000 P 08/25/17 17.0 0.00 0.05
SSYS 170825P00017500 P 08/25/17 17.5 0.00 0.05
SSYS 170825P00018000 P 08/25/17 18.0 0.00 0.05
SSYS 170825P00018500 P 08/25/17 18.5 0.00 0.05
SSYS 170825P00019000 P 08/25/17 19.0 0.00 0.10
SSYS 170825P00019500 P 08/25/17 19.5 0.00 0.10
SSYS 170825P00020000 P 08/25/17 20.0 0.00 0.15
SSYS 170825P00020500 P 08/25/17 20.5 0.05 0.25
SSYS 170825P00021000 P 08/25/17 21.0 0.15 0.35
SSYS 170825P00021500 P 08/25/17 21.5 0.30 0.50
SSYS 170825P00022000 P 08/25/17 22.0 0.55 0.75
SSYS 170825P00022500 P 08/25/17 22.5 0.85 1.05
SSYS 170825P00023000 P 08/25/17 23.0 1.15 1.40
SSYS 170825P00023500 P 08/25/17 23.5 1.55 1.90
SSYS 170825P00024000 P 08/25/17 24.0 1.95 2.45
SSYS 170825P00024500 P 08/25/17 24.5 2.45 2.85
SSYS 170825P00025000 P 08/25/17 25.0 2.90 3.60
SSYS 170825P00025500 P 08/25/17 25.5 3.40 4.10
SSYS 170825P00026000 P 08/25/17 26.0 3.90 4.40
SSYS 170825P00026500 P 08/25/17 26.5 4.40 4.80
SSYS 170825P00027000 P 08/25/17 27.0 4.80 5.70
SSYS 170825P00027500 P 08/25/17 27.5 5.40 5.80
SSYS 170825P00028000 P 08/25/17 28.0 5.80 6.40
SSYS 170825P00028500 P 08/25/17 28.5 5.30 7.20
SSYS 170825P00029000 P 08/25/17 29.0 6.20 7.30
SSYS 170825P00029500 P 08/25/17 29.5 6.30 8.90
SSYS 170825P00030000 P 08/25/17 30.0 7.70 8.60
SSYS 170825P00030500 P 08/25/17 30.5 8.40 9.90
SSYS 170825P00031500 P 08/25/17 31.5 8.90 10.90
SSYS 170825P00035000 P 08/25/17 35.0 12.90 13.70
SSYS 170901C00012500 C 09/01/17 12.5 8.40 10.10
SSYS 170901C00015000 C 09/01/17 15.0 6.60 7.50
SSYS 170901C00016000 C 09/01/17 16.0 5.40 6.60
SSYS 170901C00017000 C 09/01/17 17.0 4.50 5.30
SSYS 170901C00017500 C 09/01/17 17.5 4.20 4.70
SSYS 170901C00018000 C 09/01/17 18.0 3.40 4.20
SSYS 170901C00018500 C 09/01/17 18.5 3.30 3.70
SSYS 170901C00019000 C 09/01/17 19.0 2.75 3.20
SSYS 170901C00019500 C 09/01/17 19.5 2.25 2.70
SSYS 170901C00020000 C 09/01/17 20.0 1.95 2.20
SSYS 170901C00020500 C 09/01/17 20.5 1.55 1.80
SSYS 170901C00021000 C 09/01/17 21.0 1.20 1.40
SSYS 170901C00021500 C 09/01/17 21.5 0.90 1.10
SSYS 170901C00022000 C 09/01/17 22.0 0.60 0.80
SSYS 170901C00022500 C 09/01/17 22.5 0.40 0.55
SSYS 170901C00023000 C 09/01/17 23.0 0.25 0.40
SSYS 170901C00023500 C 09/01/17 23.5 0.15 0.30
SSYS 170901C00024000 C 09/01/17 24.0 0.05 0.20
SSYS 170901C00024500 C 09/01/17 24.5 0.00 0.15
SSYS 170901C00025000 C 09/01/17 25.0 0.00 0.10
SSYS 170901C00025500 C 09/01/17 25.5 0.00 0.10
SSYS 170901C00026000 C 09/01/17 26.0 0.00 0.05
SSYS 170901C00026500 C 09/01/17 26.5 0.00 0.05
SSYS 170901C00027000 C 09/01/17 27.0 0.00 0.05
SSYS 170901C00027500 C 09/01/17 27.5 0.00 0.05
SSYS 170901C00028000 C 09/01/17 28.0 0.00 0.25
SSYS 170901C00028500 C 09/01/17 28.5 0.00 0.05
SSYS 170901C00029000 C 09/01/17 29.0 0.00 0.05
SSYS 170901C00029500 C 09/01/17 29.5 0.00 0.05
SSYS 170901C00030000 C 09/01/17 30.0 0.00 0.05
SSYS 170901C00030500 C 09/01/17 30.5 0.00 0.05
SSYS 170901C00031000 C 09/01/17 31.0 0.00 0.05
SSYS 170901C00035000 C 09/01/17 35.0 0.00 0.05
SSYS 170901P00012500 P 09/01/17 12.5 0.00 0.05
SSYS 170901P00015000 P 09/01/17 15.0 0.00 0.05
SSYS 170901P00016000 P 09/01/17 16.0 0.00 0.05
SSYS 170901P00017000 P 09/01/17 17.0 0.00 0.05
SSYS 170901P00017500 P 09/01/17 17.5 0.00 0.05
SSYS 170901P00018000 P 09/01/17 18.0 0.00 0.05
SSYS 170901P00018500 P 09/01/17 18.5 0.00 0.10
SSYS 170901P00019000 P 09/01/17 19.0 0.00 0.10
SSYS 170901P00019500 P 09/01/17 19.5 0.05 0.15
SSYS 170901P00020000 P 09/01/17 20.0 0.10 0.25
SSYS 170901P00020500 P 09/01/17 20.5 0.20 0.35
SSYS 170901P00021000 P 09/01/17 21.0 0.30 0.50
SSYS 170901P00021500 P 09/01/17 21.5 0.50 0.60
SSYS 170901P00022000 P 09/01/17 22.0 0.70 0.85
SSYS 170901P00022500 P 09/01/17 22.5 1.00 1.20
SSYS 170901P00023000 P 09/01/17 23.0 1.35 1.60
SSYS 170901P00023500 P 09/01/17 23.5 1.65 2.15
SSYS 170901P00024000 P 09/01/17 24.0 2.05 2.35
SSYS 170901P00024500 P 09/01/17 24.5 2.50 2.90
SSYS 170901P00025000 P 09/01/17 25.0 2.95 3.70
SSYS 170901P00025500 P 09/01/17 25.5 3.40 4.00
SSYS 170901P00026000 P 09/01/17 26.0 3.90 4.60
SSYS 170901P00026500 P 09/01/17 26.5 4.40 5.00
SSYS 170901P00027000 P 09/01/17 27.0 4.90 5.70
SSYS 170901P00027500 P 09/01/17 27.5 5.40 5.90
SSYS 170901P00028000 P 09/01/17 28.0 5.80 6.40
SSYS 170901P00028500 P 09/01/17 28.5 5.20 6.90
SSYS 170901P00029000 P 09/01/17 29.0 6.20 7.40
SSYS 170901P00029500 P 09/01/17 29.5 7.00 8.00
SSYS 170901P00030000 P 09/01/17 30.0 7.40 9.40
SSYS 170901P00030500 P 09/01/17 30.5 8.20 8.90
SSYS 170901P00031000 P 09/01/17 31.0 8.60 10.70
SSYS 170901P00035000 P 09/01/17 35.0 12.90 14.30
SSYS 170908C00012500 C 09/08/17 12.5 9.20 10.00
SSYS 170908C00015000 C 09/08/17 15.0 6.70 7.10
SSYS 170908C00016000 C 09/08/17 16.0 5.70 6.10
SSYS 170908C00016500 C 09/08/17 16.5 5.20 5.70
SSYS 170908C00017500 C 09/08/17 17.5 4.30 4.70
SSYS 170908C00018000 C 09/08/17 18.0 3.80 4.20
SSYS 170908C00018500 C 09/08/17 18.5 3.00 3.70
SSYS 170908C00019000 C 09/08/17 19.0 2.85 3.30
SSYS 170908C00019500 C 09/08/17 19.5 2.45 2.75
SSYS 170908C00020000 C 09/08/17 20.0 2.05 2.30
SSYS 170908C00020500 C 09/08/17 20.5 1.65 1.90
SSYS 170908C00021000 C 09/08/17 21.0 1.30 1.55
SSYS 170908C00021500 C 09/08/17 21.5 1.00 1.20
SSYS 170908C00022000 C 09/08/17 22.0 0.75 0.90
SSYS 170908C00022500 C 09/08/17 22.5 0.50 0.70
SSYS 170908C00023000 C 09/08/17 23.0 0.35 0.50
SSYS 170908C00023500 C 09/08/17 23.5 0.20 0.40
SSYS 170908C00024000 C 09/08/17 24.0 0.10 0.25
SSYS 170908C00024500 C 09/08/17 24.5 0.05 0.20
SSYS 170908C00025000 C 09/08/17 25.0 0.05 0.15
SSYS 170908C00025500 C 09/08/17 25.5 0.00 0.10
SSYS 170908C00026000 C 09/08/17 26.0 0.00 0.10
SSYS 170908C00026500 C 09/08/17 26.5 0.00 0.10
SSYS 170908C00027000 C 09/08/17 27.0 0.00 0.05
SSYS 170908C00027500 C 09/08/17 27.5 0.00 0.05
SSYS 170908C00028000 C 09/08/17 28.0 0.00 0.05
SSYS 170908C00028500 C 09/08/17 28.5 0.00 0.05
SSYS 170908C00029000 C 09/08/17 29.0 0.00 0.05
SSYS 170908C00029500 C 09/08/17 29.5 0.00 0.05
SSYS 170908C00030000 C 09/08/17 30.0 0.00 0.05
SSYS 170908C00030500 C 09/08/17 30.5 0.00 0.05
SSYS 170908C00031000 C 09/08/17 31.0 0.00 0.05
SSYS 170908C00031500 C 09/08/17 31.5 0.00 0.05
SSYS 170908C00035000 C 09/08/17 35.0 0.00 0.05
SSYS 170908P00012500 P 09/08/17 12.5 0.00 0.05
SSYS 170908P00015000 P 09/08/17 15.0 0.00 0.05
SSYS 170908P00016000 P 09/08/17 16.0 0.00 0.05
SSYS 170908P00016500 P 09/08/17 16.5 0.00 0.05
SSYS 170908P00017500 P 09/08/17 17.5 0.00 0.15
SSYS 170908P00018000 P 09/08/17 18.0 0.00 0.10
SSYS 170908P00018500 P 09/08/17 18.5 0.00 0.15
SSYS 170908P00019000 P 09/08/17 19.0 0.05 0.25
SSYS 170908P00019500 P 09/08/17 19.5 0.10 0.25
SSYS 170908P00020000 P 09/08/17 20.0 0.20 0.35
SSYS 170908P00020500 P 09/08/17 20.5 0.30 0.45
SSYS 170908P00021000 P 09/08/17 21.0 0.40 0.60
SSYS 170908P00021500 P 09/08/17 21.5 0.60 0.75
SSYS 170908P00022000 P 09/08/17 22.0 0.80 1.05
SSYS 170908P00022500 P 09/08/17 22.5 1.10 1.30
SSYS 170908P00023000 P 09/08/17 23.0 1.45 1.65
SSYS 170908P00023500 P 09/08/17 23.5 1.70 2.00
SSYS 170908P00024000 P 09/08/17 24.0 2.05 2.40
SSYS 170908P00024500 P 09/08/17 24.5 2.50 2.85
SSYS 170908P00025000 P 09/08/17 25.0 2.95 3.30
SSYS 170908P00025500 P 09/08/17 25.5 3.40 3.90
SSYS 170908P00026000 P 09/08/17 26.0 3.90 4.30
SSYS 170908P00026500 P 09/08/17 26.5 4.40 4.80
SSYS 170908P00027000 P 09/08/17 27.0 4.90 5.30
SSYS 170908P00027500 P 09/08/17 27.5 5.40 5.80
SSYS 170908P00028000 P 09/08/17 28.0 5.90 6.30
SSYS 170908P00028500 P 09/08/17 28.5 6.40 6.80
SSYS 170908P00029000 P 09/08/17 29.0 6.70 7.60
SSYS 170908P00029500 P 09/08/17 29.5 6.90 7.90
SSYS 170908P00030000 P 09/08/17 30.0 7.80 8.60
SSYS 170908P00030500 P 09/08/17 30.5 8.10 8.80
SSYS 170908P00031000 P 09/08/17 31.0 8.60 9.30
SSYS 170908P00031500 P 09/08/17 31.5 9.00 9.90
SSYS 170908P00035000 P 09/08/17 35.0 12.80 13.40
SSYS 170915C00002500 C 09/15/17 2.5 18.90 20.00
SSYS 170915C00005000 C 09/15/17 5.0 16.10 18.70
SSYS 170915C00007500 C 09/15/17 7.5 13.80 15.20
SSYS 170915C00010000 C 09/15/17 10.0 11.60 12.40
SSYS 170915C00012500 C 09/15/17 12.5 8.70 10.30
SSYS 170915C00015000 C 09/15/17 15.0 6.60 7.10
SSYS 170915C00017500 C 09/15/17 17.5 4.30 4.70
SSYS 170915C00020000 C 09/15/17 20.0 2.15 2.40
SSYS 170915C00022500 C 09/15/17 22.5 0.65 0.85
SSYS 170915C00025000 C 09/15/17 25.0 0.10 0.20
SSYS 170915C00030000 C 09/15/17 30.0 0.00 0.05
SSYS 170915C00035000 C 09/15/17 35.0 0.00 0.05
SSYS 170915C00040000 C 09/15/17 40.0 0.00 0.05
SSYS 170915P00002500 P 09/15/17 2.5 0.00 0.05
SSYS 170915P00005000 P 09/15/17 5.0 0.00 0.05
SSYS 170915P00007500 P 09/15/17 7.5 0.00 0.05
SSYS 170915P00010000 P 09/15/17 10.0 0.00 0.05
SSYS 170915P00012500 P 09/15/17 12.5 0.00 0.05
SSYS 170915P00015000 P 09/15/17 15.0 0.00 0.05
SSYS 170915P00017500 P 09/15/17 17.5 0.00 0.10
SSYS 170915P00020000 P 09/15/17 20.0 0.30 0.45
SSYS 170915P00022500 P 09/15/17 22.5 1.30 1.45
SSYS 170915P00025000 P 09/15/17 25.0 3.00 3.40
SSYS 170915P00030000 P 09/15/17 30.0 7.80 8.30
SSYS 170915P00035000 P 09/15/17 35.0 12.90 13.30
SSYS 170915P00040000 P 09/15/17 40.0 17.40 18.40
SSYS 170922C00015500 C 09/22/17 15.5 6.20 6.70
SSYS 170922C00016000 C 09/22/17 16.0 5.80 6.20
SSYS 170922C00017000 C 09/22/17 17.0 4.80 5.20
SSYS 170922C00017500 C 09/22/17 17.5 4.30 4.80
SSYS 170922C00018000 C 09/22/17 18.0 3.80 4.60
SSYS 170922C00018500 C 09/22/17 18.5 3.40 3.80
SSYS 170922C00019000 C 09/22/17 19.0 3.00 3.30
SSYS 170922C00019500 C 09/22/17 19.5 2.60 2.90
SSYS 170922C00020000 C 09/22/17 20.0 2.20 2.50
SSYS 170922C00020500 C 09/22/17 20.5 1.85 2.10
SSYS 170922C00021000 C 09/22/17 21.0 1.55 1.80
SSYS 170922C00021500 C 09/22/17 21.5 1.25 1.45
SSYS 170922C00022000 C 09/22/17 22.0 1.00 1.20
SSYS 170922C00022500 C 09/22/17 22.5 0.75 0.90
SSYS 170922C00023000 C 09/22/17 23.0 0.60 0.75
SSYS 170922C00023500 C 09/22/17 23.5 0.40 0.55
SSYS 170922C00024000 C 09/22/17 24.0 0.30 0.45
SSYS 170922C00024500 C 09/22/17 24.5 0.20 0.35
SSYS 170922C00025000 C 09/22/17 25.0 0.15 0.25
SSYS 170922C00025500 C 09/22/17 25.5 0.10 0.20
SSYS 170922C00026000 C 09/22/17 26.0 0.05 0.15
SSYS 170922C00026500 C 09/22/17 26.5 0.05 0.15
SSYS 170922C00027000 C 09/22/17 27.0 0.00 0.10
SSYS 170922C00027500 C 09/22/17 27.5 0.00 0.10
SSYS 170922C00028000 C 09/22/17 28.0 0.00 0.10
SSYS 170922C00028500 C 09/22/17 28.5 0.00 0.05
SSYS 170922C00029000 C 09/22/17 29.0 0.00 0.05
SSYS 170922C00029500 C 09/22/17 29.5 0.00 0.05
SSYS 170922C00030000 C 09/22/17 30.0 0.00 0.05
SSYS 170922C00030500 C 09/22/17 30.5 0.00 0.05
SSYS 170922C00031000 C 09/22/17 31.0 0.00 0.05
SSYS 170922P00015500 P 09/22/17 15.5 0.00 0.15
SSYS 170922P00016000 P 09/22/17 16.0 0.00 0.15
SSYS 170922P00017000 P 09/22/17 17.0 0.00 0.10
SSYS 170922P00017500 P 09/22/17 17.5 0.05 0.15
SSYS 170922P00018000 P 09/22/17 18.0 0.10 0.20
SSYS 170922P00018500 P 09/22/17 18.5 0.15 0.25
SSYS 170922P00019000 P 09/22/17 19.0 0.15 0.30
SSYS 170922P00019500 P 09/22/17 19.5 0.25 0.40
SSYS 170922P00020000 P 09/22/17 20.0 0.35 0.50
SSYS 170922P00020500 P 09/22/17 20.5 0.45 0.65
SSYS 170922P00021000 P 09/22/17 21.0 0.60 0.80
SSYS 170922P00021500 P 09/22/17 21.5 0.80 1.05
SSYS 170922P00022000 P 09/22/17 22.0 1.05 1.25
SSYS 170922P00022500 P 09/22/17 22.5 1.30 1.55
SSYS 170922P00023000 P 09/22/17 23.0 1.65 1.85
SSYS 170922P00023500 P 09/22/17 23.5 1.95 2.20
SSYS 170922P00024000 P 09/22/17 24.0 2.15 2.60
SSYS 170922P00024500 P 09/22/17 24.5 2.60 3.00
SSYS 170922P00025000 P 09/22/17 25.0 3.00 3.50
SSYS 170922P00025500 P 09/22/17 25.5 3.50 3.90
SSYS 170922P00026000 P 09/22/17 26.0 3.90 4.40
SSYS 170922P00026500 P 09/22/17 26.5 4.40 4.90
SSYS 170922P00027000 P 09/22/17 27.0 4.90 5.40
SSYS 170922P00027500 P 09/22/17 27.5 5.40 5.80
SSYS 170922P00028000 P 09/22/17 28.0 5.90 6.30
SSYS 170922P00028500 P 09/22/17 28.5 6.40 6.80
SSYS 170922P00029000 P 09/22/17 29.0 6.90 7.30
SSYS 170922P00029500 P 09/22/17 29.5 7.40 7.80
SSYS 170922P00030000 P 09/22/17 30.0 7.80 8.30
SSYS 170922P00030500 P 09/22/17 30.5 8.40 8.80
SSYS 170922P00031000 P 09/22/17 31.0 8.90 9.30
SSYS 170929C00015500 C 09/29/17 15.5 6.20 6.70
SSYS 170929C00016000 C 09/29/17 16.0 5.80 6.20
SSYS 170929C00016500 C 09/29/17 16.5 5.30 5.70
SSYS 170929C00017000 C 09/29/17 17.0 4.80 5.30
SSYS 170929C00017500 C 09/29/17 17.5 4.20 4.80
SSYS 170929C00018000 C 09/29/17 18.0 3.90 4.30
SSYS 170929C00018500 C 09/29/17 18.5 3.50 3.80
SSYS 170929C00019000 C 09/29/17 19.0 3.00 3.40
SSYS 170929C00019500 C 09/29/17 19.5 2.65 3.00
SSYS 170929C00020000 C 09/29/17 20.0 2.25 2.60
SSYS 170929C00020500 C 09/29/17 20.5 1.95 2.20
SSYS 170929C00021000 C 09/29/17 21.0 1.65 1.85
SSYS 170929C00021500 C 09/29/17 21.5 1.30 1.60
SSYS 170929C00022000 C 09/29/17 22.0 1.10 1.30
SSYS 170929C00022500 C 09/29/17 22.5 0.85 1.05
SSYS 170929C00023000 C 09/29/17 23.0 0.70 0.85
SSYS 170929C00023500 C 09/29/17 23.5 0.60 0.70
SSYS 170929C00024000 C 09/29/17 24.0 0.35 0.55
SSYS 170929C00024500 C 09/29/17 24.5 0.30 0.45
SSYS 170929C00025000 C 09/29/17 25.0 0.20 0.35
SSYS 170929C00025500 C 09/29/17 25.5 0.15 0.30
SSYS 170929C00026000 C 09/29/17 26.0 0.10 0.25
SSYS 170929C00026500 C 09/29/17 26.5 0.05 0.20
SSYS 170929C00027000 C 09/29/17 27.0 0.05 0.15
SSYS 170929C00027500 C 09/29/17 27.5 0.00 0.15
SSYS 170929C00028000 C 09/29/17 28.0 0.00 0.10
SSYS 170929C00028500 C 09/29/17 28.5 0.00 0.10
SSYS 170929C00029000 C 09/29/17 29.0 0.00 0.10
SSYS 170929C00029500 C 09/29/17 29.5 0.00 0.10
SSYS 170929P00015500 P 09/29/17 15.5 0.00 0.10
SSYS 170929P00016000 P 09/29/17 16.0 0.00 0.10
SSYS 170929P00016500 P 09/29/17 16.5 0.00 0.15
SSYS 170929P00017000 P 09/29/17 17.0 0.05 0.15
SSYS 170929P00017500 P 09/29/17 17.5 0.10 0.20
SSYS 170929P00018000 P 09/29/17 18.0 0.10 0.25
SSYS 170929P00018500 P 09/29/17 18.5 0.15 0.30
SSYS 170929P00019000 P 09/29/17 19.0 0.20 0.40
SSYS 170929P00019500 P 09/29/17 19.5 0.30 0.50
SSYS 170929P00020000 P 09/29/17 20.0 0.40 0.60
SSYS 170929P00020500 P 09/29/17 20.5 0.55 0.75
SSYS 170929P00021000 P 09/29/17 21.0 0.70 0.95
SSYS 170929P00021500 P 09/29/17 21.5 0.90 1.20
SSYS 170929P00022000 P 09/29/17 22.0 1.15 1.35
SSYS 170929P00022500 P 09/29/17 22.5 1.40 1.70
SSYS 170929P00023000 P 09/29/17 23.0 1.70 2.00
SSYS 170929P00023500 P 09/29/17 23.5 2.05 2.35
SSYS 170929P00024000 P 09/29/17 24.0 2.20 2.70
SSYS 170929P00024500 P 09/29/17 24.5 2.75 3.10
SSYS 170929P00025000 P 09/29/17 25.0 3.10 3.50
SSYS 170929P00025500 P 09/29/17 25.5 3.60 4.00
SSYS 170929P00026000 P 09/29/17 26.0 4.00 4.40
SSYS 170929P00026500 P 09/29/17 26.5 4.40 4.90
SSYS 170929P00027000 P 09/29/17 27.0 4.90 5.40
SSYS 170929P00027500 P 09/29/17 27.5 5.30 5.90
SSYS 170929P00028000 P 09/29/17 28.0 5.90 6.60
SSYS 170929P00028500 P 09/29/17 28.5 6.40 6.80
SSYS 170929P00029000 P 09/29/17 29.0 6.90 7.30
SSYS 170929P00029500 P 09/29/17 29.5 7.40 7.80
SSYS 171215C00012500 C 12/15/17 12.5 9.30 9.70
SSYS 171215C00015000 C 12/15/17 15.0 6.90 7.50
SSYS 171215C00017500 C 12/15/17 17.5 4.60 5.30
SSYS 171215C00020000 C 12/15/17 20.0 3.20 3.50
SSYS 171215C00022500 C 12/15/17 22.5 1.90 2.10
SSYS 171215C00025000 C 12/15/17 25.0 1.05 1.20
SSYS 171215C00030000 C 12/15/17 30.0 0.25 0.35
SSYS 171215C00035000 C 12/15/17 35.0 0.05 0.15
SSYS 171215C00040000 C 12/15/17 40.0 0.00 0.10
SSYS 171215P00012500 P 12/15/17 12.5 0.05 0.15
SSYS 171215P00015000 P 12/15/17 15.0 0.25 0.35
SSYS 171215P00017500 P 12/15/17 17.5 0.60 0.70
SSYS 171215P00020000 P 12/15/17 20.0 1.30 1.55
SSYS 171215P00022500 P 12/15/17 22.5 2.45 2.70
SSYS 171215P00025000 P 12/15/17 25.0 4.00 4.40
SSYS 171215P00030000 P 12/15/17 30.0 8.10 8.50
SSYS 171215P00035000 P 12/15/17 35.0 12.90 13.30
SSYS 171215P00040000 P 12/15/17 40.0 17.70 18.50
SSYS 180119C00002500 C 01/19/18 2.5 18.60 19.70
SSYS 180119C00005000 C 01/19/18 5.0 14.70 18.60
SSYS 180119C00007500 C 01/19/18 7.5 14.20 14.70
SSYS 180119C00010000 C 01/19/18 10.0 11.70 12.60
SSYS 180119C00012500 C 01/19/18 12.5 9.20 9.90
SSYS 180119C00015000 C 01/19/18 15.0 7.10 7.80
SSYS 180119C00017500 C 01/19/18 17.5 5.10 5.50
SSYS 180119C00020000 C 01/19/18 20.0 3.40 3.80
SSYS 180119C00022500 C 01/19/18 22.5 2.15 2.45
SSYS 180119C00025000 C 01/19/18 25.0 1.25 1.50
SSYS 180119C00030000 C 01/19/18 30.0 0.35 0.50
SSYS 180119C00035000 C 01/19/18 35.0 0.05 0.20
SSYS 180119C00040000 C 01/19/18 40.0 0.00 0.10
SSYS 180119P00002500 P 01/19/18 2.5 0.00 0.05
SSYS 180119P00005000 P 01/19/18 5.0 0.00 0.05
SSYS 180119P00007500 P 01/19/18 7.5 0.00 0.05
SSYS 180119P00010000 P 01/19/18 10.0 0.00 0.10
SSYS 180119P00012500 P 01/19/18 12.5 0.10 0.20
SSYS 180119P00015000 P 01/19/18 15.0 0.30 0.45
SSYS 180119P00017500 P 01/19/18 17.5 0.75 1.00
SSYS 180119P00020000 P 01/19/18 20.0 1.50 1.85
SSYS 180119P00022500 P 01/19/18 22.5 2.65 2.95
SSYS 180119P00025000 P 01/19/18 25.0 4.10 4.50
SSYS 180119P00030000 P 01/19/18 30.0 8.10 8.60
SSYS 180119P00035000 P 01/19/18 35.0 12.80 13.40
SSYS 180119P00040000 P 01/19/18 40.0 17.60 18.60
SSYS 180316C00012500 C 03/16/18 12.5 7.30 10.70
SSYS 180316C00015000 C 03/16/18 15.0 7.10 8.00
SSYS 180316C00017500 C 03/16/18 17.5 5.10 6.10
SSYS 180316C00020000 C 03/16/18 20.0 3.90 4.20
SSYS 180316C00022500 C 03/16/18 22.5 2.65 2.95
SSYS 180316C00025000 C 03/16/18 25.0 1.75 2.05
SSYS 180316C00030000 C 03/16/18 30.0 0.65 0.85
SSYS 180316C00035000 C 03/16/18 35.0 0.20 0.35
SSYS 180316P00012500 P 03/16/18 12.5 0.20 0.35
SSYS 180316P00015000 P 03/16/18 15.0 0.55 0.70
SSYS 180316P00017500 P 03/16/18 17.5 1.05 1.35
SSYS 180316P00020000 P 03/16/18 20.0 1.95 2.25
SSYS 180316P00022500 P 03/16/18 22.5 3.10 3.50
SSYS 180316P00025000 P 03/16/18 25.0 4.60 5.00
SSYS 180316P00030000 P 03/16/18 30.0 8.40 9.10
SSYS 180316P00035000 P 03/16/18 35.0 12.60 13.80
SSYS 190118C00007500 C 01/18/19 7.5 13.80 16.10
SSYS 190118C00010000 C 01/18/19 10.0 12.00 13.40
SSYS 190118C00012500 C 01/18/19 12.5 10.10 11.00
SSYS 190118C00015000 C 01/18/19 15.0 8.30 9.20
SSYS 190118C00017500 C 01/18/19 17.5 6.80 7.60
SSYS 190118C00020000 C 01/18/19 20.0 5.60 6.10
SSYS 190118C00022500 C 01/18/19 22.5 4.40 5.00
SSYS 190118C00025000 C 01/18/19 25.0 3.50 4.00
SSYS 190118C00030000 C 01/18/19 30.0 2.15 2.50
SSYS 190118C00035000 C 01/18/19 35.0 1.25 1.65
SSYS 190118C00040000 C 01/18/19 40.0 0.65 0.95
SSYS 190118P00007500 P 01/18/19 7.5 0.15 0.40
SSYS 190118P00010000 P 01/18/19 10.0 0.40 0.65
SSYS 190118P00012500 P 01/18/19 12.5 0.85 1.25
SSYS 190118P00015000 P 01/18/19 15.0 1.50 1.80
SSYS 190118P00017500 P 01/18/19 17.5 2.30 2.75
SSYS 190118P00020000 P 01/18/19 20.0 3.40 3.90
SSYS 190118P00022500 P 01/18/19 22.5 4.70 5.20
SSYS 190118P00025000 P 01/18/19 25.0 6.20 6.70
SSYS 190118P00030000 P 01/18/19 30.0 9.70 10.30
SSYS 190118P00035000 P 01/18/19 35.0 13.60 14.40
SSYS 190118P00040000 P 01/18/19 40.0 18.10 18.90

OPRA data is delayed 15 minutes.