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 (2015-07-03)Premium Content

Stratasys Ltd (SSYS)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSYS 150807C00020000 C 08/07/15 20.0 10.10 12.30
SSYS 150807C00023000 C 08/07/15 23.0 7.10 9.60
SSYS 150807C00024000 C 08/07/15 24.0 5.70 8.50
SSYS 150807C00025000 C 08/07/15 25.0 5.20 6.70
SSYS 150807C00026000 C 08/07/15 26.0 4.20 6.60
SSYS 150807C00027000 C 08/07/15 27.0 3.30 5.40
SSYS 150807C00027500 C 08/07/15 27.5 2.90 4.90
SSYS 150807C00028000 C 08/07/15 28.0 2.25 3.10
SSYS 150807C00028500 C 08/07/15 28.5 2.10 3.10
SSYS 150807C00029000 C 08/07/15 29.0 1.60 2.35
SSYS 150807C00029500 C 08/07/15 29.5 1.35 1.75
SSYS 150807C00030000 C 08/07/15 30.0 1.05 1.35
SSYS 150807C00030500 C 08/07/15 30.5 0.80 1.05
SSYS 150807C00031000 C 08/07/15 31.0 0.55 0.80
SSYS 150807C00031500 C 08/07/15 31.5 0.40 0.60
SSYS 150807C00032000 C 08/07/15 32.0 0.30 0.45
SSYS 150807C00032500 C 08/07/15 32.5 0.20 0.35
SSYS 150807C00033000 C 08/07/15 33.0 0.15 0.25
SSYS 150807C00033500 C 08/07/15 33.5 0.10 0.25
SSYS 150807C00034000 C 08/07/15 34.0 0.05 0.25
SSYS 150807C00034500 C 08/07/15 34.5 0.05 0.25
SSYS 150807C00035000 C 08/07/15 35.0 0.05 0.25
SSYS 150807C00035500 C 08/07/15 35.5 0.00 0.15
SSYS 150807C00036000 C 08/07/15 36.0 0.00 0.25
SSYS 150807C00036500 C 08/07/15 36.5 0.00 0.25
SSYS 150807C00037000 C 08/07/15 37.0 0.00 0.20
SSYS 150807C00037500 C 08/07/15 37.5 0.00 0.25
SSYS 150807C00038000 C 08/07/15 38.0 0.00 0.25
SSYS 150807C00038500 C 08/07/15 38.5 0.00 0.25
SSYS 150807C00039000 C 08/07/15 39.0 0.00 0.25
SSYS 150807C00039500 C 08/07/15 39.5 0.00 0.35
SSYS 150807C00040000 C 08/07/15 40.0 0.00 0.30
SSYS 150807C00040500 C 08/07/15 40.5 0.00 0.30
SSYS 150807C00041000 C 08/07/15 41.0 0.00 0.25
SSYS 150807C00041500 C 08/07/15 41.5 0.00 0.25
SSYS 150807C00042000 C 08/07/15 42.0 0.00 0.25
SSYS 150807C00042500 C 08/07/15 42.5 0.00 0.20
SSYS 150807C00043000 C 08/07/15 43.0 0.00 0.20
SSYS 150807C00043500 C 08/07/15 43.5 0.00 0.15
SSYS 150807C00044000 C 08/07/15 44.0 0.00 0.15
SSYS 150807C00044500 C 08/07/15 44.5 0.00 0.15
SSYS 150807C00045000 C 08/07/15 45.0 0.00 0.10
SSYS 150807C00045500 C 08/07/15 45.5 0.00 0.15
SSYS 150807C00046000 C 08/07/15 46.0 0.00 0.15
SSYS 150807C00046500 C 08/07/15 46.5 0.00 0.15
SSYS 150807C00047000 C 08/07/15 47.0 0.00 0.15
SSYS 150807C00047500 C 08/07/15 47.5 0.00 0.15
SSYS 150807C00048000 C 08/07/15 48.0 0.00 0.15
SSYS 150807C00048500 C 08/07/15 48.5 0.00 0.15
SSYS 150807C00049000 C 08/07/15 49.0 0.00 0.15
SSYS 150807C00050000 C 08/07/15 50.0 0.00 0.15
SSYS 150807C00055000 C 08/07/15 55.0 0.00 0.15
SSYS 150807P00020000 P 08/07/15 20.0 0.00 0.10
SSYS 150807P00023000 P 08/07/15 23.0 0.00 0.30
SSYS 150807P00024000 P 08/07/15 24.0 0.00 0.45
SSYS 150807P00025000 P 08/07/15 25.0 0.00 0.25
SSYS 150807P00026000 P 08/07/15 26.0 0.00 0.25
SSYS 150807P00027000 P 08/07/15 27.0 0.00 0.25
SSYS 150807P00027500 P 08/07/15 27.5 0.05 0.25
SSYS 150807P00028000 P 08/07/15 28.0 0.05 0.25
SSYS 150807P00028500 P 08/07/15 28.5 0.15 0.30
SSYS 150807P00029000 P 08/07/15 29.0 0.25 0.40
SSYS 150807P00029500 P 08/07/15 29.5 0.35 0.55
SSYS 150807P00030000 P 08/07/15 30.0 0.50 0.70
SSYS 150807P00030500 P 08/07/15 30.5 0.70 1.00
SSYS 150807P00031000 P 08/07/15 31.0 0.95 1.20
SSYS 150807P00031500 P 08/07/15 31.5 1.25 1.65
SSYS 150807P00032000 P 08/07/15 32.0 1.55 2.00
SSYS 150807P00032500 P 08/07/15 32.5 1.65 2.40
SSYS 150807P00033000 P 08/07/15 33.0 2.15 2.85
SSYS 150807P00033500 P 08/07/15 33.5 2.45 3.30
SSYS 150807P00034000 P 08/07/15 34.0 2.40 3.90
SSYS 150807P00034500 P 08/07/15 34.5 2.90 4.40
SSYS 150807P00035000 P 08/07/15 35.0 3.40 4.80
SSYS 150807P00035500 P 08/07/15 35.5 2.80 5.40
SSYS 150807P00036000 P 08/07/15 36.0 3.30 5.90
SSYS 150807P00036500 P 08/07/15 36.5 3.80 6.40
SSYS 150807P00037000 P 08/07/15 37.0 4.30 6.80
SSYS 150807P00037500 P 08/07/15 37.5 4.70 7.40
SSYS 150807P00038000 P 08/07/15 38.0 5.60 7.90
SSYS 150807P00038500 P 08/07/15 38.5 5.60 8.40
SSYS 150807P00039000 P 08/07/15 39.0 6.10 8.90
SSYS 150807P00039500 P 08/07/15 39.5 6.60 9.40
SSYS 150807P00040000 P 08/07/15 40.0 7.10 10.20
SSYS 150807P00040500 P 08/07/15 40.5 8.20 10.50
SSYS 150807P00041000 P 08/07/15 41.0 8.70 11.20
SSYS 150807P00041500 P 08/07/15 41.5 9.10 11.90
SSYS 150807P00042000 P 08/07/15 42.0 9.10 12.00
SSYS 150807P00042500 P 08/07/15 42.5 10.20 12.50
SSYS 150807P00043000 P 08/07/15 43.0 10.70 13.00
SSYS 150807P00043500 P 08/07/15 43.5 10.60 13.50
SSYS 150807P00044000 P 08/07/15 44.0 11.10 14.00
SSYS 150807P00044500 P 08/07/15 44.5 11.60 14.50
SSYS 150807P00045000 P 08/07/15 45.0 12.30 16.00
SSYS 150807P00045500 P 08/07/15 45.5 12.70 16.40
SSYS 150807P00046000 P 08/07/15 46.0 13.20 16.40
SSYS 150807P00046500 P 08/07/15 46.5 13.70 17.40
SSYS 150807P00047000 P 08/07/15 47.0 14.20 17.00
SSYS 150807P00047500 P 08/07/15 47.5 14.70 17.80
SSYS 150807P00048000 P 08/07/15 48.0 15.20 18.40
SSYS 150807P00048500 P 08/07/15 48.5 15.70 18.90
SSYS 150807P00049000 P 08/07/15 49.0 16.70 19.90
SSYS 150807P00050000 P 08/07/15 50.0 17.80 20.90
SSYS 150807P00055000 P 08/07/15 55.0 22.80 25.20
SSYS 150814C00025000 C 08/14/15 25.0 5.20 7.40
SSYS 150814C00026000 C 08/14/15 26.0 4.20 6.70
SSYS 150814C00027000 C 08/14/15 27.0 3.30 5.70
SSYS 150814C00027500 C 08/14/15 27.5 2.80 5.10
SSYS 150814C00028000 C 08/14/15 28.0 2.50 3.80
SSYS 150814C00028500 C 08/14/15 28.5 2.10 3.20
SSYS 150814C00029000 C 08/14/15 29.0 1.80 2.40
SSYS 150814C00029500 C 08/14/15 29.5 1.55 2.00
SSYS 150814C00030000 C 08/14/15 30.0 1.30 1.65
SSYS 150814C00030500 C 08/14/15 30.5 1.05 1.40
SSYS 150814C00031000 C 08/14/15 31.0 0.85 1.15
SSYS 150814C00031500 C 08/14/15 31.5 0.65 0.90
SSYS 150814C00032000 C 08/14/15 32.0 0.50 0.75
SSYS 150814C00032500 C 08/14/15 32.5 0.45 0.60
SSYS 150814C00033000 C 08/14/15 33.0 0.35 0.50
SSYS 150814C00033500 C 08/14/15 33.5 0.25 0.40
SSYS 150814C00034000 C 08/14/15 34.0 0.20 0.35
SSYS 150814C00034500 C 08/14/15 34.5 0.15 0.30
SSYS 150814C00035000 C 08/14/15 35.0 0.10 0.25
SSYS 150814C00035500 C 08/14/15 35.5 0.10 0.25
SSYS 150814C00036000 C 08/14/15 36.0 0.10 0.25
SSYS 150814C00036500 C 08/14/15 36.5 0.05 0.25
SSYS 150814C00037000 C 08/14/15 37.0 0.00 0.25
SSYS 150814C00037500 C 08/14/15 37.5 0.00 0.25
SSYS 150814C00038000 C 08/14/15 38.0 0.00 0.25
SSYS 150814C00038500 C 08/14/15 38.5 0.00 0.25
SSYS 150814C00039000 C 08/14/15 39.0 0.00 0.25
SSYS 150814C00039500 C 08/14/15 39.5 0.00 0.25
SSYS 150814C00040000 C 08/14/15 40.0 0.00 0.25
SSYS 150814C00040500 C 08/14/15 40.5 0.00 0.25
SSYS 150814C00041000 C 08/14/15 41.0 0.00 0.25
SSYS 150814C00041500 C 08/14/15 41.5 0.00 0.25
SSYS 150814C00042000 C 08/14/15 42.0 0.00 0.25
SSYS 150814C00042500 C 08/14/15 42.5 0.00 0.20
SSYS 150814C00043000 C 08/14/15 43.0 0.00 0.20
SSYS 150814C00043500 C 08/14/15 43.5 0.00 0.20
SSYS 150814C00044000 C 08/14/15 44.0 0.00 0.20
SSYS 150814C00045000 C 08/14/15 45.0 0.00 0.15
SSYS 150814C00050000 C 08/14/15 50.0 0.00 0.15
SSYS 150814P00025000 P 08/14/15 25.0 0.00 0.15
SSYS 150814P00026000 P 08/14/15 26.0 0.05 0.20
SSYS 150814P00027000 P 08/14/15 27.0 0.00 0.50
SSYS 150814P00027500 P 08/14/15 27.5 0.20 0.35
SSYS 150814P00028000 P 08/14/15 28.0 0.20 0.50
SSYS 150814P00028500 P 08/14/15 28.5 0.35 0.55
SSYS 150814P00029000 P 08/14/15 29.0 0.40 0.80
SSYS 150814P00029500 P 08/14/15 29.5 0.65 0.90
SSYS 150814P00030000 P 08/14/15 30.0 0.85 1.10
SSYS 150814P00030500 P 08/14/15 30.5 1.05 1.35
SSYS 150814P00031000 P 08/14/15 31.0 1.25 1.65
SSYS 150814P00031500 P 08/14/15 31.5 1.60 1.95
SSYS 150814P00032000 P 08/14/15 32.0 1.95 2.30
SSYS 150814P00032500 P 08/14/15 32.5 2.25 2.70
SSYS 150814P00033000 P 08/14/15 33.0 2.40 3.20
SSYS 150814P00033500 P 08/14/15 33.5 2.30 3.60
SSYS 150814P00034000 P 08/14/15 34.0 2.30 4.00
SSYS 150814P00034500 P 08/14/15 34.5 2.85 4.60
SSYS 150814P00035000 P 08/14/15 35.0 3.30 5.00
SSYS 150814P00035500 P 08/14/15 35.5 2.95 5.70
SSYS 150814P00036000 P 08/14/15 36.0 3.40 6.20
SSYS 150814P00036500 P 08/14/15 36.5 3.90 6.70
SSYS 150814P00037000 P 08/14/15 37.0 4.20 7.00
SSYS 150814P00037500 P 08/14/15 37.5 4.70 7.70
SSYS 150814P00038000 P 08/14/15 38.0 5.30 8.10
SSYS 150814P00038500 P 08/14/15 38.5 5.80 8.50
SSYS 150814P00039000 P 08/14/15 39.0 6.20 9.20
SSYS 150814P00039500 P 08/14/15 39.5 6.70 9.70
SSYS 150814P00040000 P 08/14/15 40.0 7.70 10.20
SSYS 150814P00040500 P 08/14/15 40.5 7.70 10.70
SSYS 150814P00041000 P 08/14/15 41.0 8.60 11.10
SSYS 150814P00041500 P 08/14/15 41.5 8.60 11.60
SSYS 150814P00042000 P 08/14/15 42.0 9.30 12.20
SSYS 150814P00042500 P 08/14/15 42.5 9.60 12.60
SSYS 150814P00043000 P 08/14/15 43.0 10.10 13.10
SSYS 150814P00043500 P 08/14/15 43.5 10.60 13.60
SSYS 150814P00044000 P 08/14/15 44.0 11.10 14.10
SSYS 150814P00045000 P 08/14/15 45.0 12.20 15.10
SSYS 150814P00050000 P 08/14/15 50.0 17.20 20.40
SSYS 150821C00020000 C 08/21/15 20.0 10.20 11.60
SSYS 150821C00022500 C 08/21/15 22.5 7.60 9.90
SSYS 150821C00025000 C 08/21/15 25.0 5.30 7.40
SSYS 150821C00026500 C 08/21/15 26.5 4.10 6.00
SSYS 150821C00027000 C 08/21/15 27.0 3.50 5.50
SSYS 150821C00027500 C 08/21/15 27.5 3.20 5.20
SSYS 150821C00028000 C 08/21/15 28.0 2.75 3.70
SSYS 150821C00028500 C 08/21/15 28.5 2.45 3.20
SSYS 150821C00029000 C 08/21/15 29.0 2.25 2.55
SSYS 150821C00029500 C 08/21/15 29.5 1.85 2.25
SSYS 150821C00030000 C 08/21/15 30.0 1.75 1.95
SSYS 150821C00030500 C 08/21/15 30.5 1.45 1.65
SSYS 150821C00031000 C 08/21/15 31.0 1.25 1.40
SSYS 150821C00031500 C 08/21/15 31.5 0.95 1.20
SSYS 150821C00032000 C 08/21/15 32.0 0.80 1.00
SSYS 150821C00032500 C 08/21/15 32.5 0.65 0.85
SSYS 150821C00033000 C 08/21/15 33.0 0.50 0.70
SSYS 150821C00033500 C 08/21/15 33.5 0.40 0.60
SSYS 150821C00034000 C 08/21/15 34.0 0.35 0.50
SSYS 150821C00034500 C 08/21/15 34.5 0.30 0.50
SSYS 150821C00035000 C 08/21/15 35.0 0.20 0.40
SSYS 150821C00035500 C 08/21/15 35.5 0.20 0.35
SSYS 150821C00036000 C 08/21/15 36.0 0.20 0.35
SSYS 150821C00036500 C 08/21/15 36.5 0.15 0.30
SSYS 150821C00037000 C 08/21/15 37.0 0.10 0.25
SSYS 150821C00037500 C 08/21/15 37.5 0.05 0.25
SSYS 150821C00038000 C 08/21/15 38.0 0.05 0.25
SSYS 150821C00038500 C 08/21/15 38.5 0.00 0.25
SSYS 150821C00039000 C 08/21/15 39.0 0.00 0.25
SSYS 150821C00039500 C 08/21/15 39.5 0.05 0.20
SSYS 150821C00040000 C 08/21/15 40.0 0.00 0.25
SSYS 150821C00040500 C 08/21/15 40.5 0.00 0.25
SSYS 150821C00041000 C 08/21/15 41.0 0.00 0.25
SSYS 150821C00041500 C 08/21/15 41.5 0.00 0.25
SSYS 150821C00042000 C 08/21/15 42.0 0.00 0.25
SSYS 150821C00042500 C 08/21/15 42.5 0.00 0.25
SSYS 150821C00043000 C 08/21/15 43.0 0.00 0.25
SSYS 150821C00043500 C 08/21/15 43.5 0.00 0.25
SSYS 150821C00044000 C 08/21/15 44.0 0.00 0.25
SSYS 150821C00044500 C 08/21/15 44.5 0.00 0.25
SSYS 150821C00045000 C 08/21/15 45.0 0.00 0.25
SSYS 150821C00045500 C 08/21/15 45.5 0.00 0.25
SSYS 150821C00046000 C 08/21/15 46.0 0.00 0.20
SSYS 150821C00047000 C 08/21/15 47.0 0.00 0.20
SSYS 150821C00048000 C 08/21/15 48.0 0.00 0.20
SSYS 150821C00050000 C 08/21/15 50.0 0.00 0.15
SSYS 150821C00055000 C 08/21/15 55.0 0.00 0.15
SSYS 150821P00020000 P 08/21/15 20.0 0.00 0.40
SSYS 150821P00022500 P 08/21/15 22.5 0.00 0.25
SSYS 150821P00025000 P 08/21/15 25.0 0.10 0.25
SSYS 150821P00026500 P 08/21/15 26.5 0.15 0.35
SSYS 150821P00027000 P 08/21/15 27.0 0.25 0.45
SSYS 150821P00027500 P 08/21/15 27.5 0.35 0.55
SSYS 150821P00028000 P 08/21/15 28.0 0.50 0.65
SSYS 150821P00028500 P 08/21/15 28.5 0.55 0.80
SSYS 150821P00029000 P 08/21/15 29.0 0.75 0.95
SSYS 150821P00029500 P 08/21/15 29.5 0.90 1.15
SSYS 150821P00030000 P 08/21/15 30.0 1.10 1.35
SSYS 150821P00030500 P 08/21/15 30.5 1.35 1.60
SSYS 150821P00031000 P 08/21/15 31.0 1.55 1.90
SSYS 150821P00031500 P 08/21/15 31.5 1.80 2.20
SSYS 150821P00032000 P 08/21/15 32.0 2.15 2.55
SSYS 150821P00032500 P 08/21/15 32.5 2.50 2.95
SSYS 150821P00033000 P 08/21/15 33.0 2.90 3.40
SSYS 150821P00033500 P 08/21/15 33.5 3.00 3.80
SSYS 150821P00034000 P 08/21/15 34.0 3.20 4.20
SSYS 150821P00034500 P 08/21/15 34.5 3.70 4.60
SSYS 150821P00035000 P 08/21/15 35.0 4.20 5.10
SSYS 150821P00035500 P 08/21/15 35.5 3.70 5.50
SSYS 150821P00036000 P 08/21/15 36.0 4.10 6.00
SSYS 150821P00036500 P 08/21/15 36.5 4.50 6.50
SSYS 150821P00037000 P 08/21/15 37.0 5.00 7.00
SSYS 150821P00037500 P 08/21/15 37.5 4.90 7.50
SSYS 150821P00038000 P 08/21/15 38.0 5.30 8.00
SSYS 150821P00038500 P 08/21/15 38.5 5.80 8.50
SSYS 150821P00039000 P 08/21/15 39.0 6.30 9.10
SSYS 150821P00039500 P 08/21/15 39.5 6.80 9.50
SSYS 150821P00040000 P 08/21/15 40.0 7.30 9.90
SSYS 150821P00040500 P 08/21/15 40.5 8.20 10.50
SSYS 150821P00041000 P 08/21/15 41.0 8.90 11.00
SSYS 150821P00041500 P 08/21/15 41.5 9.00 11.50
SSYS 150821P00042000 P 08/21/15 42.0 9.90 12.00
SSYS 150821P00042500 P 08/21/15 42.5 10.40 12.50
SSYS 150821P00043000 P 08/21/15 43.0 10.90 13.00
SSYS 150821P00043500 P 08/21/15 43.5 11.40 13.50
SSYS 150821P00044000 P 08/21/15 44.0 11.70 14.00
SSYS 150821P00044500 P 08/21/15 44.5 12.40 14.50
SSYS 150821P00045000 P 08/21/15 45.0 12.90 14.90
SSYS 150821P00045500 P 08/21/15 45.5 13.40 15.50
SSYS 150821P00046000 P 08/21/15 46.0 13.90 16.20
SSYS 150821P00047000 P 08/21/15 47.0 14.90 17.00
SSYS 150821P00048000 P 08/21/15 48.0 15.90 18.00
SSYS 150821P00050000 P 08/21/15 50.0 17.90 20.20
SSYS 150821P00055000 P 08/21/15 55.0 22.80 25.10
SSYS 150828C00020000 C 08/28/15 20.0 9.70 11.50
SSYS 150828C00025000 C 08/28/15 25.0 5.20 7.50
SSYS 150828C00026000 C 08/28/15 26.0 4.50 6.50
SSYS 150828C00027000 C 08/28/15 27.0 3.70 4.90
SSYS 150828C00027500 C 08/28/15 27.5 3.20 5.40
SSYS 150828C00028000 C 08/28/15 28.0 3.00 4.70
SSYS 150828C00028500 C 08/28/15 28.5 2.55 4.30
SSYS 150828C00029000 C 08/28/15 29.0 2.35 2.75
SSYS 150828C00029500 C 08/28/15 29.5 2.05 2.45
SSYS 150828C00030000 C 08/28/15 30.0 1.80 2.15
SSYS 150828C00030500 C 08/28/15 30.5 1.60 1.90
SSYS 150828C00031000 C 08/28/15 31.0 1.35 1.65
SSYS 150828C00031500 C 08/28/15 31.5 1.15 1.40
SSYS 150828C00032000 C 08/28/15 32.0 0.95 1.25
SSYS 150828C00032500 C 08/28/15 32.5 0.90 1.05
SSYS 150828C00033000 C 08/28/15 33.0 0.70 0.90
SSYS 150828C00033500 C 08/28/15 33.5 0.60 0.80
SSYS 150828C00034000 C 08/28/15 34.0 0.45 0.65
SSYS 150828C00034500 C 08/28/15 34.5 0.40 0.60
SSYS 150828C00035000 C 08/28/15 35.0 0.30 0.55
SSYS 150828C00035500 C 08/28/15 35.5 0.25 0.60
SSYS 150828C00036000 C 08/28/15 36.0 0.20 0.45
SSYS 150828C00036500 C 08/28/15 36.5 0.20 0.40
SSYS 150828C00037000 C 08/28/15 37.0 0.15 0.35
SSYS 150828C00037500 C 08/28/15 37.5 0.10 0.30
SSYS 150828C00038000 C 08/28/15 38.0 0.10 0.30
SSYS 150828C00038500 C 08/28/15 38.5 0.05 0.25
SSYS 150828C00039000 C 08/28/15 39.0 0.05 0.25
SSYS 150828C00039500 C 08/28/15 39.5 0.00 0.25
SSYS 150828C00040000 C 08/28/15 40.0 0.00 0.25
SSYS 150828C00040500 C 08/28/15 40.5 0.00 0.25
SSYS 150828C00041000 C 08/28/15 41.0 0.00 0.25
SSYS 150828C00041500 C 08/28/15 41.5 0.00 0.25
SSYS 150828C00042000 C 08/28/15 42.0 0.00 0.45
SSYS 150828C00042500 C 08/28/15 42.5 0.00 0.25
SSYS 150828C00043000 C 08/28/15 43.0 0.00 0.40
SSYS 150828C00043500 C 08/28/15 43.5 0.00 0.25
SSYS 150828C00044000 C 08/28/15 44.0 0.00 0.35
SSYS 150828C00045000 C 08/28/15 45.0 0.00 0.25
SSYS 150828C00050000 C 08/28/15 50.0 0.00 0.25
SSYS 150828P00020000 P 08/28/15 20.0 0.00 0.15
SSYS 150828P00025000 P 08/28/15 25.0 0.05 0.45
SSYS 150828P00026000 P 08/28/15 26.0 0.20 0.40
SSYS 150828P00027000 P 08/28/15 27.0 0.20 0.60
SSYS 150828P00027500 P 08/28/15 27.5 0.40 0.75
SSYS 150828P00028000 P 08/28/15 28.0 0.60 0.80
SSYS 150828P00028500 P 08/28/15 28.5 0.75 1.00
SSYS 150828P00029000 P 08/28/15 29.0 0.90 1.15
SSYS 150828P00029500 P 08/28/15 29.5 0.95 1.40
SSYS 150828P00030000 P 08/28/15 30.0 1.30 1.60
SSYS 150828P00030500 P 08/28/15 30.5 1.55 1.85
SSYS 150828P00031000 P 08/28/15 31.0 1.75 2.10
SSYS 150828P00031500 P 08/28/15 31.5 2.05 2.45
SSYS 150828P00032000 P 08/28/15 32.0 2.35 2.75
SSYS 150828P00032500 P 08/28/15 32.5 2.60 3.10
SSYS 150828P00033000 P 08/28/15 33.0 3.00 3.50
SSYS 150828P00033500 P 08/28/15 33.5 3.30 3.90
SSYS 150828P00034000 P 08/28/15 34.0 3.50 4.30
SSYS 150828P00034500 P 08/28/15 34.5 3.70 4.90
SSYS 150828P00035000 P 08/28/15 35.0 4.10 5.40
SSYS 150828P00035500 P 08/28/15 35.5 3.90 5.80
SSYS 150828P00036000 P 08/28/15 36.0 4.30 6.40
SSYS 150828P00036500 P 08/28/15 36.5 4.70 6.70
SSYS 150828P00037000 P 08/28/15 37.0 5.10 7.00
SSYS 150828P00037500 P 08/28/15 37.5 4.80 7.60
SSYS 150828P00038000 P 08/28/15 38.0 5.40 8.00
SSYS 150828P00038500 P 08/28/15 38.5 5.80 8.60
SSYS 150828P00039000 P 08/28/15 39.0 6.30 9.10
SSYS 150828P00039500 P 08/28/15 39.5 6.80 9.60
SSYS 150828P00040000 P 08/28/15 40.0 7.80 10.10
SSYS 150828P00040500 P 08/28/15 40.5 8.20 10.50
SSYS 150828P00041000 P 08/28/15 41.0 8.70 11.00
SSYS 150828P00041500 P 08/28/15 41.5 9.30 11.60
SSYS 150828P00042000 P 08/28/15 42.0 9.80 12.10
SSYS 150828P00042500 P 08/28/15 42.5 10.30 12.60
SSYS 150828P00043000 P 08/28/15 43.0 10.80 13.10
SSYS 150828P00043500 P 08/28/15 43.5 11.40 13.70
SSYS 150828P00044000 P 08/28/15 44.0 11.90 14.20
SSYS 150828P00045000 P 08/28/15 45.0 12.10 15.00
SSYS 150828P00050000 P 08/28/15 50.0 17.90 20.20
SSYS 150904C00020000 C 09/04/15 20.0 10.10 11.50
SSYS 150904C00024000 C 09/04/15 24.0 6.20 9.00
SSYS 150904C00025000 C 09/04/15 25.0 5.50 7.50
SSYS 150904C00025500 C 09/04/15 25.5 5.10 7.10
SSYS 150904C00026000 C 09/04/15 26.0 4.60 6.60
SSYS 150904C00026500 C 09/04/15 26.5 4.30 6.30
SSYS 150904C00027000 C 09/04/15 27.0 3.80 5.90
SSYS 150904C00027500 C 09/04/15 27.5 3.50 4.40
SSYS 150904C00028000 C 09/04/15 28.0 3.20 3.90
SSYS 150904C00028500 C 09/04/15 28.5 2.85 3.30
SSYS 150904C00029000 C 09/04/15 29.0 2.55 2.95
SSYS 150904C00029500 C 09/04/15 29.5 2.25 2.65
SSYS 150904C00030000 C 09/04/15 30.0 2.00 2.35
SSYS 150904C00030500 C 09/04/15 30.5 1.75 2.05
SSYS 150904C00031000 C 09/04/15 31.0 1.50 1.80
SSYS 150904C00031500 C 09/04/15 31.5 1.35 1.60
SSYS 150904C00032000 C 09/04/15 32.0 1.15 1.40
SSYS 150904C00032500 C 09/04/15 32.5 1.00 1.20
SSYS 150904C00033000 C 09/04/15 33.0 0.85 1.05
SSYS 150904C00033500 C 09/04/15 33.5 0.75 0.95
SSYS 150904C00034000 C 09/04/15 34.0 0.65 0.80
SSYS 150904C00034500 C 09/04/15 34.5 0.55 0.70
SSYS 150904C00035000 C 09/04/15 35.0 0.45 0.65
SSYS 150904C00035500 C 09/04/15 35.5 0.40 0.60
SSYS 150904C00036000 C 09/04/15 36.0 0.35 0.55
SSYS 150904C00036500 C 09/04/15 36.5 0.30 0.50
SSYS 150904C00037000 C 09/04/15 37.0 0.25 0.45
SSYS 150904C00037500 C 09/04/15 37.5 0.20 0.30
SSYS 150904C00038000 C 09/04/15 38.0 0.15 0.35
SSYS 150904C00038500 C 09/04/15 38.5 0.15 0.30
SSYS 150904C00039000 C 09/04/15 39.0 0.10 0.30
SSYS 150904C00039500 C 09/04/15 39.5 0.05 0.25
SSYS 150904C00040000 C 09/04/15 40.0 0.05 0.25
SSYS 150904C00040500 C 09/04/15 40.5 0.00 0.25
SSYS 150904C00041000 C 09/04/15 41.0 0.00 0.25
SSYS 150904C00041500 C 09/04/15 41.5 0.00 0.25
SSYS 150904C00042000 C 09/04/15 42.0 0.00 0.25
SSYS 150904C00042500 C 09/04/15 42.5 0.00 0.25
SSYS 150904C00043000 C 09/04/15 43.0 0.00 0.25
SSYS 150904C00043500 C 09/04/15 43.5 0.00 0.25
SSYS 150904C00044000 C 09/04/15 44.0 0.00 0.25
SSYS 150904C00045000 C 09/04/15 45.0 0.00 0.25
SSYS 150904C00050000 C 09/04/15 50.0 0.00 0.30
SSYS 150904P00020000 P 09/04/15 20.0 0.00 0.25
SSYS 150904P00024000 P 09/04/15 24.0 0.10 0.25
SSYS 150904P00025000 P 09/04/15 25.0 0.15 0.35
SSYS 150904P00025500 P 09/04/15 25.5 0.20 0.40
SSYS 150904P00026000 P 09/04/15 26.0 0.30 0.45
SSYS 150904P00026500 P 09/04/15 26.5 0.35 0.55
SSYS 150904P00027000 P 09/04/15 27.0 0.45 0.65
SSYS 150904P00027500 P 09/04/15 27.5 0.60 0.80
SSYS 150904P00028000 P 09/04/15 28.0 0.75 0.95
SSYS 150904P00028500 P 09/04/15 28.5 0.90 1.10
SSYS 150904P00029000 P 09/04/15 29.0 1.05 1.30
SSYS 150904P00029500 P 09/04/15 29.5 1.25 1.50
SSYS 150904P00030000 P 09/04/15 30.0 1.45 1.75
SSYS 150904P00030500 P 09/04/15 30.5 1.70 2.00
SSYS 150904P00031000 P 09/04/15 31.0 1.90 2.30
SSYS 150904P00031500 P 09/04/15 31.5 2.10 2.60
SSYS 150904P00032000 P 09/04/15 32.0 2.45 2.90
SSYS 150904P00032500 P 09/04/15 32.5 2.80 3.30
SSYS 150904P00033000 P 09/04/15 33.0 3.20 3.60
SSYS 150904P00033500 P 09/04/15 33.5 3.40 4.00
SSYS 150904P00034000 P 09/04/15 34.0 3.40 4.40
SSYS 150904P00034500 P 09/04/15 34.5 4.00 4.90
SSYS 150904P00035000 P 09/04/15 35.0 3.60 5.40
SSYS 150904P00035500 P 09/04/15 35.5 3.90 5.90
SSYS 150904P00036000 P 09/04/15 36.0 4.10 6.30
SSYS 150904P00036500 P 09/04/15 36.5 4.70 6.50
SSYS 150904P00037000 P 09/04/15 37.0 5.20 7.20
SSYS 150904P00037500 P 09/04/15 37.5 5.00 7.70
SSYS 150904P00038000 P 09/04/15 38.0 5.40 8.20
SSYS 150904P00038500 P 09/04/15 38.5 5.90 8.60
SSYS 150904P00039000 P 09/04/15 39.0 6.40 8.90
SSYS 150904P00039500 P 09/04/15 39.5 6.90 9.50
SSYS 150904P00040000 P 09/04/15 40.0 7.30 10.00
SSYS 150904P00040500 P 09/04/15 40.5 7.80 10.60
SSYS 150904P00041000 P 09/04/15 41.0 8.70 10.90
SSYS 150904P00041500 P 09/04/15 41.5 9.30 11.60
SSYS 150904P00042000 P 09/04/15 42.0 9.80 12.10
SSYS 150904P00042500 P 09/04/15 42.5 10.30 12.60
SSYS 150904P00043000 P 09/04/15 43.0 10.20 13.00
SSYS 150904P00043500 P 09/04/15 43.5 10.70 13.50
SSYS 150904P00044000 P 09/04/15 44.0 11.80 14.10
SSYS 150904P00045000 P 09/04/15 45.0 12.90 15.00
SSYS 150904P00050000 P 09/04/15 50.0 17.90 20.20
SSYS 150911C00020000 C 09/11/15 20.0 10.20 11.50
SSYS 150911C00025000 C 09/11/15 25.0 5.70 6.60
SSYS 150911C00028000 C 09/11/15 28.0 3.30 3.80
SSYS 150911C00029000 C 09/11/15 29.0 2.65 3.10
SSYS 150911C00029500 C 09/11/15 29.5 2.40 2.80
SSYS 150911C00030000 C 09/11/15 30.0 2.15 2.50
SSYS 150911C00030500 C 09/11/15 30.5 1.90 2.20
SSYS 150911C00031000 C 09/11/15 31.0 1.70 1.95
SSYS 150911C00031500 C 09/11/15 31.5 1.50 1.75
SSYS 150911C00032000 C 09/11/15 32.0 1.30 1.55
SSYS 150911C00032500 C 09/11/15 32.5 1.15 1.40
SSYS 150911C00033000 C 09/11/15 33.0 1.00 1.25
SSYS 150911C00033500 C 09/11/15 33.5 0.85 1.10
SSYS 150911C00034000 C 09/11/15 34.0 0.75 0.95
SSYS 150911C00034500 C 09/11/15 34.5 0.65 0.85
SSYS 150911C00035000 C 09/11/15 35.0 0.60 0.75
SSYS 150911C00035500 C 09/11/15 35.5 0.50 0.70
SSYS 150911C00036000 C 09/11/15 36.0 0.45 0.65
SSYS 150911C00036500 C 09/11/15 36.5 0.40 0.55
SSYS 150911C00037000 C 09/11/15 37.0 0.35 0.55
SSYS 150911C00037500 C 09/11/15 37.5 0.30 0.45
SSYS 150911C00038000 C 09/11/15 38.0 0.25 0.40
SSYS 150911C00038500 C 09/11/15 38.5 0.20 0.40
SSYS 150911C00039000 C 09/11/15 39.0 0.20 0.35
SSYS 150911C00039500 C 09/11/15 39.5 0.15 0.30
SSYS 150911C00040000 C 09/11/15 40.0 0.15 0.30
SSYS 150911C00040500 C 09/11/15 40.5 0.10 0.25
SSYS 150911C00041000 C 09/11/15 41.0 0.05 0.25
SSYS 150911C00041500 C 09/11/15 41.5 0.00 0.25
SSYS 150911C00042000 C 09/11/15 42.0 0.00 0.25
SSYS 150911C00042500 C 09/11/15 42.5 0.00 0.25
SSYS 150911C00043000 C 09/11/15 43.0 0.00 0.25
SSYS 150911C00043500 C 09/11/15 43.5 0.00 0.25
SSYS 150911C00044000 C 09/11/15 44.0 0.00 0.25
SSYS 150911C00045000 C 09/11/15 45.0 0.00 0.25
SSYS 150911P00020000 P 09/11/15 20.0 0.00 0.25
SSYS 150911P00025000 P 09/11/15 25.0 0.30 0.45
SSYS 150911P00028000 P 09/11/15 28.0 0.85 1.10
SSYS 150911P00029000 P 09/11/15 29.0 1.20 1.45
SSYS 150911P00029500 P 09/11/15 29.5 1.40 1.70
SSYS 150911P00030000 P 09/11/15 30.0 1.65 1.90
SSYS 150911P00030500 P 09/11/15 30.5 1.85 2.15
SSYS 150911P00031000 P 09/11/15 31.0 2.05 2.45
SSYS 150911P00031500 P 09/11/15 31.5 2.25 2.75
SSYS 150911P00032000 P 09/11/15 32.0 2.60 3.10
SSYS 150911P00032500 P 09/11/15 32.5 2.95 3.40
SSYS 150911P00033000 P 09/11/15 33.0 3.10 3.90
SSYS 150911P00033500 P 09/11/15 33.5 3.70 4.30
SSYS 150911P00034000 P 09/11/15 34.0 3.80 4.70
SSYS 150911P00034500 P 09/11/15 34.5 3.80 5.10
SSYS 150911P00035000 P 09/11/15 35.0 3.70 5.50
SSYS 150911P00035500 P 09/11/15 35.5 4.10 5.90
SSYS 150911P00036000 P 09/11/15 36.0 4.50 6.40
SSYS 150911P00036500 P 09/11/15 36.5 4.80 6.80
SSYS 150911P00037000 P 09/11/15 37.0 5.30 7.10
SSYS 150911P00037500 P 09/11/15 37.5 5.10 7.70
SSYS 150911P00038000 P 09/11/15 38.0 5.50 8.20
SSYS 150911P00038500 P 09/11/15 38.5 6.10 8.70
SSYS 150911P00039000 P 09/11/15 39.0 6.40 9.20
SSYS 150911P00039500 P 09/11/15 39.5 6.90 9.60
SSYS 150911P00040000 P 09/11/15 40.0 7.80 10.10
SSYS 150911P00040500 P 09/11/15 40.5 8.20 10.50
SSYS 150911P00041000 P 09/11/15 41.0 8.90 11.00
SSYS 150911P00041500 P 09/11/15 41.5 9.50 11.50
SSYS 150911P00042000 P 09/11/15 42.0 9.40 12.00
SSYS 150911P00042500 P 09/11/15 42.5 9.80 12.50
SSYS 150911P00043000 P 09/11/15 43.0 10.50 12.90
SSYS 150911P00043500 P 09/11/15 43.5 11.30 13.80
SSYS 150911P00044000 P 09/11/15 44.0 11.20 14.40
SSYS 150911P00045000 P 09/11/15 45.0 12.20 15.00
SSYS 150918C00020000 C 09/18/15 20.0 10.30 11.50
SSYS 150918C00022500 C 09/18/15 22.5 7.80 9.30
SSYS 150918C00025000 C 09/18/15 25.0 5.70 8.30
SSYS 150918C00030000 C 09/18/15 30.0 2.40 2.70
SSYS 150918C00035000 C 09/18/15 35.0 0.85 0.90
SSYS 150918C00040000 C 09/18/15 40.0 0.20 0.35
SSYS 150918C00045000 C 09/18/15 45.0 0.05 0.15
SSYS 150918C00050000 C 09/18/15 50.0 0.05 0.25
SSYS 150918C00055000 C 09/18/15 55.0 0.00 0.30
SSYS 150918C00060000 C 09/18/15 60.0 0.00 0.25
SSYS 150918C00065000 C 09/18/15 65.0 0.00 0.20
SSYS 150918C00070000 C 09/18/15 70.0 0.00 0.15
SSYS 150918C00075000 C 09/18/15 75.0 0.00 0.15
SSYS 150918C00080000 C 09/18/15 80.0 0.00 0.15
SSYS 150918C00085000 C 09/18/15 85.0 0.00 0.15
SSYS 150918C00090000 C 09/18/15 90.0 0.00 0.15
SSYS 150918C00095000 C 09/18/15 95.0 0.00 0.15
SSYS 150918C00100000 C 09/18/15 100.0 0.00 0.05
SSYS 150918C00105000 C 09/18/15 105.0 0.00 0.05
SSYS 150918C00110000 C 09/18/15 110.0 0.00 0.05
SSYS 150918C00115000 C 09/18/15 115.0 0.00 0.05
SSYS 150918P00020000 P 09/18/15 20.0 0.00 0.25
SSYS 150918P00022500 P 09/18/15 22.5 0.10 0.25
SSYS 150918P00025000 P 09/18/15 25.0 0.35 0.50
SSYS 150918P00030000 P 09/18/15 30.0 1.80 2.15
SSYS 150918P00035000 P 09/18/15 35.0 4.80 5.50
SSYS 150918P00040000 P 09/18/15 40.0 9.40 10.00
SSYS 150918P00045000 P 09/18/15 45.0 13.00 14.90
SSYS 150918P00050000 P 09/18/15 50.0 18.00 19.90
SSYS 150918P00055000 P 09/18/15 55.0 22.20 24.90
SSYS 150918P00060000 P 09/18/15 60.0 27.90 30.10
SSYS 150918P00065000 P 09/18/15 65.0 32.90 35.10
SSYS 150918P00070000 P 09/18/15 70.0 37.80 40.10
SSYS 150918P00075000 P 09/18/15 75.0 42.80 45.20
SSYS 150918P00080000 P 09/18/15 80.0 47.50 50.00
SSYS 150918P00085000 P 09/18/15 85.0 52.40 55.00
SSYS 150918P00090000 P 09/18/15 90.0 57.40 60.00
SSYS 150918P00095000 P 09/18/15 95.0 62.80 65.40
SSYS 150918P00100000 P 09/18/15 100.0 67.80 70.00
SSYS 150918P00105000 P 09/18/15 105.0 72.80 75.00
SSYS 150918P00110000 P 09/18/15 110.0 77.80 80.00
SSYS 150918P00115000 P 09/18/15 115.0 82.80 85.00
SSYS 151218C00017500 C 12/18/15 17.5 12.90 14.00
SSYS 151218C00020000 C 12/18/15 20.0 10.70 12.10
SSYS 151218C00022500 C 12/18/15 22.5 8.70 9.30
SSYS 151218C00025000 C 12/18/15 25.0 6.90 7.50
SSYS 151218C00030000 C 12/18/15 30.0 4.00 4.50
SSYS 151218C00035000 C 12/18/15 35.0 2.20 2.60
SSYS 151218C00040000 C 12/18/15 40.0 1.15 1.50
SSYS 151218C00045000 C 12/18/15 45.0 0.60 0.90
SSYS 151218C00050000 C 12/18/15 50.0 0.25 0.50
SSYS 151218C00055000 C 12/18/15 55.0 0.15 0.30
SSYS 151218C00060000 C 12/18/15 60.0 0.10 0.25
SSYS 151218C00065000 C 12/18/15 65.0 0.05 0.25
SSYS 151218C00070000 C 12/18/15 70.0 0.00 0.50
SSYS 151218C00075000 C 12/18/15 75.0 0.00 0.45
SSYS 151218C00080000 C 12/18/15 80.0 0.00 0.35
SSYS 151218C00085000 C 12/18/15 85.0 0.00 0.30
SSYS 151218C00090000 C 12/18/15 90.0 0.00 0.25
SSYS 151218P00017500 P 12/18/15 17.5 0.20 0.35
SSYS 151218P00020000 P 12/18/15 20.0 0.40 0.65
SSYS 151218P00022500 P 12/18/15 22.5 0.65 1.10
SSYS 151218P00025000 P 12/18/15 25.0 1.45 1.80
SSYS 151218P00030000 P 12/18/15 30.0 3.50 3.90
SSYS 151218P00035000 P 12/18/15 35.0 6.60 7.10
SSYS 151218P00040000 P 12/18/15 40.0 10.50 11.00
SSYS 151218P00045000 P 12/18/15 45.0 14.90 15.40
SSYS 151218P00050000 P 12/18/15 50.0 17.50 20.20
SSYS 151218P00055000 P 12/18/15 55.0 22.50 25.20
SSYS 151218P00060000 P 12/18/15 60.0 27.30 30.20
SSYS 151218P00065000 P 12/18/15 65.0 32.90 36.10
SSYS 151218P00070000 P 12/18/15 70.0 37.90 40.30
SSYS 151218P00075000 P 12/18/15 75.0 42.80 46.40
SSYS 151218P00080000 P 12/18/15 80.0 47.80 51.20
SSYS 151218P00085000 P 12/18/15 85.0 52.80 56.20
SSYS 151218P00090000 P 12/18/15 90.0 57.20 61.30
SSYS 160115C00017500 C 01/15/16 17.5 13.00 14.00
SSYS 160115C00020000 C 01/15/16 20.0 10.80 11.50
SSYS 160115C00022500 C 01/15/16 22.5 8.80 9.50
SSYS 160115C00025000 C 01/15/16 25.0 7.10 7.70
SSYS 160115C00030000 C 01/15/16 30.0 4.20 4.70
SSYS 160115C00035000 C 01/15/16 35.0 2.40 2.70
SSYS 160115C00040000 C 01/15/16 40.0 1.25 1.50
SSYS 160115C00045000 C 01/15/16 45.0 0.65 0.80
SSYS 160115C00050000 C 01/15/16 50.0 0.40 0.60
SSYS 160115C00055000 C 01/15/16 55.0 0.15 0.35
SSYS 160115C00060000 C 01/15/16 60.0 0.10 0.25
SSYS 160115C00065000 C 01/15/16 65.0 0.00 0.25
SSYS 160115C00070000 C 01/15/16 70.0 0.00 0.25
SSYS 160115C00075000 C 01/15/16 75.0 0.00 0.45
SSYS 160115C00080000 C 01/15/16 80.0 0.00 0.15
SSYS 160115C00085000 C 01/15/16 85.0 0.00 0.15
SSYS 160115C00090000 C 01/15/16 90.0 0.00 0.25
SSYS 160115C00095000 C 01/15/16 95.0 0.00 0.20
SSYS 160115C00100000 C 01/15/16 100.0 0.00 0.05
SSYS 160115C00105000 C 01/15/16 105.0 0.00 0.15
SSYS 160115C00110000 C 01/15/16 110.0 0.00 0.05
SSYS 160115C00115000 C 01/15/16 115.0 0.00 0.15
SSYS 160115C00120000 C 01/15/16 120.0 0.00 0.10
SSYS 160115C00125000 C 01/15/16 125.0 0.00 0.15
SSYS 160115C00130000 C 01/15/16 130.0 0.00 0.15
SSYS 160115C00135000 C 01/15/16 135.0 0.00 0.15
SSYS 160115C00140000 C 01/15/16 140.0 0.00 0.15
SSYS 160115C00145000 C 01/15/16 145.0 0.00 0.15
SSYS 160115C00150000 C 01/15/16 150.0 0.00 0.15
SSYS 160115C00155000 C 01/15/16 155.0 0.00 0.15
SSYS 160115C00160000 C 01/15/16 160.0 0.00 0.15
SSYS 160115C00165000 C 01/15/16 165.0 0.00 0.15
SSYS 160115C00170000 C 01/15/16 170.0 0.00 0.15
SSYS 160115C00175000 C 01/15/16 175.0 0.00 0.15
SSYS 160115C00180000 C 01/15/16 180.0 0.00 0.15
SSYS 160115C00185000 C 01/15/16 185.0 0.00 0.15
SSYS 160115C00190000 C 01/15/16 190.0 0.00 0.15
SSYS 160115P00017500 P 01/15/16 17.5 0.20 0.40
SSYS 160115P00020000 P 01/15/16 20.0 0.50 0.75
SSYS 160115P00022500 P 01/15/16 22.5 0.95 1.25
SSYS 160115P00025000 P 01/15/16 25.0 1.65 2.00
SSYS 160115P00030000 P 01/15/16 30.0 3.70 4.20
SSYS 160115P00035000 P 01/15/16 35.0 6.80 7.30
SSYS 160115P00040000 P 01/15/16 40.0 10.60 11.20
SSYS 160115P00045000 P 01/15/16 45.0 15.00 15.60
SSYS 160115P00050000 P 01/15/16 50.0 19.60 20.30
SSYS 160115P00055000 P 01/15/16 55.0 23.10 25.10
SSYS 160115P00060000 P 01/15/16 60.0 28.00 30.30
SSYS 160115P00065000 P 01/15/16 65.0 32.50 35.20
SSYS 160115P00070000 P 01/15/16 70.0 37.90 40.20
SSYS 160115P00075000 P 01/15/16 75.0 42.90 45.80
SSYS 160115P00080000 P 01/15/16 80.0 47.30 50.60
SSYS 160115P00085000 P 01/15/16 85.0 52.30 55.40
SSYS 160115P00090000 P 01/15/16 90.0 57.10 60.40
SSYS 160115P00095000 P 01/15/16 95.0 62.80 65.50
SSYS 160115P00100000 P 01/15/16 100.0 67.80 70.30
SSYS 160115P00105000 P 01/15/16 105.0 72.20 75.30
SSYS 160115P00110000 P 01/15/16 110.0 77.10 80.30
SSYS 160115P00115000 P 01/15/16 115.0 82.80 85.30
SSYS 160115P00120000 P 01/15/16 120.0 87.80 90.30
SSYS 160115P00125000 P 01/15/16 125.0 92.20 95.90
SSYS 160115P00130000 P 01/15/16 130.0 97.60 100.70
SSYS 160115P00135000 P 01/15/16 135.0 102.60 106.40
SSYS 160115P00140000 P 01/15/16 140.0 107.60 111.40
SSYS 160115P00145000 P 01/15/16 145.0 112.20 116.40
SSYS 160115P00150000 P 01/15/16 150.0 117.60 121.40
SSYS 160115P00155000 P 01/15/16 155.0 122.20 126.40
SSYS 160115P00160000 P 01/15/16 160.0 127.60 131.40
SSYS 160115P00165000 P 01/15/16 165.0 132.20 136.40
SSYS 160115P00170000 P 01/15/16 170.0 137.20 141.40
SSYS 160115P00175000 P 01/15/16 175.0 142.20 146.40
SSYS 160115P00180000 P 01/15/16 180.0 147.70 151.40
SSYS 160115P00185000 P 01/15/16 185.0 152.70 156.40
SSYS 160115P00190000 P 01/15/16 190.0 157.20 161.40
SSYS 160318C00017500 C 03/18/16 17.5 13.20 15.30
SSYS 160318C00020000 C 03/18/16 20.0 11.20 11.80
SSYS 160318C00022500 C 03/18/16 22.5 9.30 10.00
SSYS 160318C00025000 C 03/18/16 25.0 7.70 8.30
SSYS 160318C00030000 C 03/18/16 30.0 5.00 5.40
SSYS 160318C00035000 C 03/18/16 35.0 3.00 3.50
SSYS 160318C00040000 C 03/18/16 40.0 1.85 2.20
SSYS 160318C00045000 C 03/18/16 45.0 1.10 1.55
SSYS 160318C00050000 C 03/18/16 50.0 0.65 1.00
SSYS 160318P00017500 P 03/18/16 17.5 0.45 0.75
SSYS 160318P00020000 P 03/18/16 20.0 0.85 1.20
SSYS 160318P00022500 P 03/18/16 22.5 1.40 1.80
SSYS 160318P00025000 P 03/18/16 25.0 2.25 2.60
SSYS 160318P00030000 P 03/18/16 30.0 4.40 4.90
SSYS 160318P00035000 P 03/18/16 35.0 7.50 8.10
SSYS 160318P00040000 P 03/18/16 40.0 11.20 11.90
SSYS 160318P00045000 P 03/18/16 45.0 15.40 16.10
SSYS 160318P00050000 P 03/18/16 50.0 19.90 20.60
SSYS 170120C00017500 C 01/20/17 17.5 14.20 15.00
SSYS 170120C00020000 C 01/20/17 20.0 12.40 13.40
SSYS 170120C00022500 C 01/20/17 22.5 10.80 13.60
SSYS 170120C00025000 C 01/20/17 25.0 9.40 10.50
SSYS 170120C00030000 C 01/20/17 30.0 7.10 8.20
SSYS 170120C00035000 C 01/20/17 35.0 5.40 6.40
SSYS 170120C00040000 C 01/20/17 40.0 4.30 5.00
SSYS 170120C00045000 C 01/20/17 45.0 3.00 3.90
SSYS 170120C00050000 C 01/20/17 50.0 2.05 3.00
SSYS 170120C00055000 C 01/20/17 55.0 1.70 2.35
SSYS 170120C00060000 C 01/20/17 60.0 1.25 1.85
SSYS 170120C00065000 C 01/20/17 65.0 0.90 1.50
SSYS 170120C00070000 C 01/20/17 70.0 0.60 1.05
SSYS 170120C00075000 C 01/20/17 75.0 0.55 1.00
SSYS 170120C00080000 C 01/20/17 80.0 0.25 0.85
SSYS 170120C00085000 C 01/20/17 85.0 0.15 0.70
SSYS 170120C00090000 C 01/20/17 90.0 0.10 0.60
SSYS 170120C00095000 C 01/20/17 95.0 0.05 0.50
SSYS 170120C00100000 C 01/20/17 100.0 0.10 0.30
SSYS 170120C00105000 C 01/20/17 105.0 0.00 0.40
SSYS 170120C00110000 C 01/20/17 110.0 0.00 1.00
SSYS 170120C00115000 C 01/20/17 115.0 0.05 0.25
SSYS 170120C00120000 C 01/20/17 120.0 0.00 0.25
SSYS 170120C00125000 C 01/20/17 125.0 0.00 0.75
SSYS 170120C00130000 C 01/20/17 130.0 0.00 0.25
SSYS 170120C00135000 C 01/20/17 135.0 0.00 0.65
SSYS 170120C00140000 C 01/20/17 140.0 0.00 0.35
SSYS 170120C00145000 C 01/20/17 145.0 0.00 0.55
SSYS 170120C00150000 C 01/20/17 150.0 0.00 0.15
SSYS 170120C00155000 C 01/20/17 155.0 0.00 0.45
SSYS 170120P00017500 P 01/20/17 17.5 1.45 2.00
SSYS 170120P00020000 P 01/20/17 20.0 2.10 2.40
SSYS 170120P00022500 P 01/20/17 22.5 3.10 3.30
SSYS 170120P00025000 P 01/20/17 25.0 4.10 4.90
SSYS 170120P00030000 P 01/20/17 30.0 6.70 7.40
SSYS 170120P00035000 P 01/20/17 35.0 9.80 10.60
SSYS 170120P00040000 P 01/20/17 40.0 13.30 14.20
SSYS 170120P00045000 P 01/20/17 45.0 17.30 18.10
SSYS 170120P00050000 P 01/20/17 50.0 21.40 22.30
SSYS 170120P00055000 P 01/20/17 55.0 25.80 26.70
SSYS 170120P00060000 P 01/20/17 60.0 30.40 31.20
SSYS 170120P00065000 P 01/20/17 65.0 35.00 35.90
SSYS 170120P00070000 P 01/20/17 70.0 38.50 40.60
SSYS 170120P00075000 P 01/20/17 75.0 44.50 45.40
SSYS 170120P00080000 P 01/20/17 80.0 47.70 50.80
SSYS 170120P00085000 P 01/20/17 85.0 52.80 55.60
SSYS 170120P00090000 P 01/20/17 90.0 57.70 60.60
SSYS 170120P00095000 P 01/20/17 95.0 62.20 65.90
SSYS 170120P00100000 P 01/20/17 100.0 67.20 71.10
SSYS 170120P00105000 P 01/20/17 105.0 72.10 76.80
SSYS 170120P00110000 P 01/20/17 110.0 77.10 81.50
SSYS 170120P00115000 P 01/20/17 115.0 82.10 86.50
SSYS 170120P00120000 P 01/20/17 120.0 87.10 91.80
SSYS 170120P00125000 P 01/20/17 125.0 92.10 96.10
SSYS 170120P00130000 P 01/20/17 130.0 97.10 101.80
SSYS 170120P00135000 P 01/20/17 135.0 102.10 106.80
SSYS 170120P00140000 P 01/20/17 140.0 107.10 111.80
SSYS 170120P00145000 P 01/20/17 145.0 112.10 116.70
SSYS 170120P00150000 P 01/20/17 150.0 117.10 121.70
SSYS 170120P00155000 P 01/20/17 155.0 122.10 126.70

OPRA data is delayed 15 minutes.