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 (2015-04-03)Premium Content

Stratasys Ltd (SSYS)
As of Mar 30 2015 12:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSYS 150402C00030000 C 04/02/15 30.0 21.60 25.50
SSYS 150402C00035000 C 04/02/15 35.0 16.20 20.40
SSYS 150402C00040000 C 04/02/15 40.0 11.30 15.50
SSYS 150402C00045000 C 04/02/15 45.0 7.80 9.30
SSYS 150402C00047500 C 04/02/15 47.5 5.10 7.80
SSYS 150402C00048000 C 04/02/15 48.0 4.50 7.50
SSYS 150402C00048500 C 04/02/15 48.5 3.90 7.00
SSYS 150402C00049000 C 04/02/15 49.0 3.80 6.40
SSYS 150402C00049500 C 04/02/15 49.5 3.30 6.00
SSYS 150402C00050000 C 04/02/15 50.0 2.95 4.30
SSYS 150402C00050500 C 04/02/15 50.5 2.40 3.80
SSYS 150402C00051000 C 04/02/15 51.0 2.05 3.30
SSYS 150402C00051500 C 04/02/15 51.5 1.90 2.80
SSYS 150402C00052000 C 04/02/15 52.0 1.60 2.25
SSYS 150402C00052500 C 04/02/15 52.5 1.30 1.70
SSYS 150402C00053000 C 04/02/15 53.0 0.95 1.30
SSYS 150402C00053500 C 04/02/15 53.5 0.70 1.10
SSYS 150402C00054000 C 04/02/15 54.0 0.50 0.85
SSYS 150402C00054500 C 04/02/15 54.5 0.35 0.65
SSYS 150402C00055000 C 04/02/15 55.0 0.25 0.45
SSYS 150402C00055500 C 04/02/15 55.5 0.15 0.25
SSYS 150402C00056000 C 04/02/15 56.0 0.10 0.30
SSYS 150402C00056500 C 04/02/15 56.5 0.05 0.25
SSYS 150402C00057000 C 04/02/15 57.0 0.00 0.40
SSYS 150402C00057500 C 04/02/15 57.5 0.00 0.30
SSYS 150402C00058000 C 04/02/15 58.0 0.00 0.20
SSYS 150402C00058500 C 04/02/15 58.5 0.00 0.20
SSYS 150402C00059000 C 04/02/15 59.0 0.00 0.20
SSYS 150402C00059500 C 04/02/15 59.5 0.00 0.20
SSYS 150402C00060000 C 04/02/15 60.0 0.00 0.15
SSYS 150402C00060500 C 04/02/15 60.5 0.00 0.35
SSYS 150402C00061000 C 04/02/15 61.0 0.00 0.15
SSYS 150402C00061500 C 04/02/15 61.5 0.00 0.30
SSYS 150402C00062000 C 04/02/15 62.0 0.00 0.25
SSYS 150402C00062500 C 04/02/15 62.5 0.00 0.35
SSYS 150402C00063000 C 04/02/15 63.0 0.00 0.30
SSYS 150402C00063500 C 04/02/15 63.5 0.00 0.30
SSYS 150402C00064000 C 04/02/15 64.0 0.00 0.30
SSYS 150402C00064500 C 04/02/15 64.5 0.00 0.25
SSYS 150402C00065000 C 04/02/15 65.0 0.00 0.25
SSYS 150402C00065500 C 04/02/15 65.5 0.00 0.20
SSYS 150402C00066000 C 04/02/15 66.0 0.00 0.20
SSYS 150402C00066500 C 04/02/15 66.5 0.00 0.20
SSYS 150402C00067000 C 04/02/15 67.0 0.00 0.15
SSYS 150402C00067500 C 04/02/15 67.5 0.00 0.15
SSYS 150402C00068000 C 04/02/15 68.0 0.00 0.15
SSYS 150402C00068500 C 04/02/15 68.5 0.00 0.15
SSYS 150402C00069000 C 04/02/15 69.0 0.00 0.15
SSYS 150402C00069500 C 04/02/15 69.5 0.00 0.15
SSYS 150402C00070000 C 04/02/15 70.0 0.00 0.15
SSYS 150402C00070500 C 04/02/15 70.5 0.00 0.15
SSYS 150402C00071000 C 04/02/15 71.0 0.00 0.15
SSYS 150402C00071500 C 04/02/15 71.5 0.00 0.15
SSYS 150402C00072000 C 04/02/15 72.0 0.00 0.15
SSYS 150402C00075000 C 04/02/15 75.0 0.00 0.15
SSYS 150402C00080000 C 04/02/15 80.0 0.00 0.15
SSYS 150402C00085000 C 04/02/15 85.0 0.00 0.15
SSYS 150402C00090000 C 04/02/15 90.0 0.00 0.15
SSYS 150402P00030000 P 04/02/15 30.0 0.00 0.05
SSYS 150402P00035000 P 04/02/15 35.0 0.00 0.15
SSYS 150402P00040000 P 04/02/15 40.0 0.00 0.15
SSYS 150402P00045000 P 04/02/15 45.0 0.00 0.30
SSYS 150402P00047500 P 04/02/15 47.5 0.00 0.15
SSYS 150402P00048000 P 04/02/15 48.0 0.00 0.15
SSYS 150402P00048500 P 04/02/15 48.5 0.00 0.15
SSYS 150402P00049000 P 04/02/15 49.0 0.00 0.15
SSYS 150402P00049500 P 04/02/15 49.5 0.00 0.15
SSYS 150402P00050000 P 04/02/15 50.0 0.00 0.20
SSYS 150402P00050500 P 04/02/15 50.5 0.15 0.30
SSYS 150402P00051000 P 04/02/15 51.0 0.25 0.40
SSYS 150402P00051500 P 04/02/15 51.5 0.35 0.45
SSYS 150402P00052000 P 04/02/15 52.0 0.45 0.65
SSYS 150402P00052500 P 04/02/15 52.5 0.65 0.85
SSYS 150402P00053000 P 04/02/15 53.0 0.80 1.10
SSYS 150402P00053500 P 04/02/15 53.5 1.10 1.40
SSYS 150402P00054000 P 04/02/15 54.0 1.35 1.75
SSYS 150402P00054500 P 04/02/15 54.5 1.65 2.20
SSYS 150402P00055000 P 04/02/15 55.0 1.95 2.55
SSYS 150402P00055500 P 04/02/15 55.5 1.90 3.00
SSYS 150402P00056000 P 04/02/15 56.0 2.15 3.30
SSYS 150402P00056500 P 04/02/15 56.5 1.95 4.00
SSYS 150402P00057000 P 04/02/15 57.0 2.10 4.50
SSYS 150402P00057500 P 04/02/15 57.5 2.60 4.80
SSYS 150402P00058000 P 04/02/15 58.0 2.80 5.50
SSYS 150402P00058500 P 04/02/15 58.5 3.20 6.00
SSYS 150402P00059000 P 04/02/15 59.0 3.60 6.50
SSYS 150402P00059500 P 04/02/15 59.5 4.30 6.70
SSYS 150402P00060000 P 04/02/15 60.0 4.60 7.50
SSYS 150402P00060500 P 04/02/15 60.5 5.10 7.90
SSYS 150402P00061000 P 04/02/15 61.0 5.60 8.60
SSYS 150402P00061500 P 04/02/15 61.5 6.10 8.90
SSYS 150402P00062000 P 04/02/15 62.0 6.60 9.40
SSYS 150402P00062500 P 04/02/15 62.5 7.10 10.10
SSYS 150402P00063000 P 04/02/15 63.0 7.60 10.40
SSYS 150402P00063500 P 04/02/15 63.5 7.90 11.90
SSYS 150402P00064000 P 04/02/15 64.0 8.70 12.10
SSYS 150402P00064500 P 04/02/15 64.5 9.00 12.70
SSYS 150402P00065000 P 04/02/15 65.0 9.50 12.50
SSYS 150402P00065500 P 04/02/15 65.5 10.10 13.70
SSYS 150402P00066000 P 04/02/15 66.0 10.60 14.10
SSYS 150402P00066500 P 04/02/15 66.5 11.10 14.80
SSYS 150402P00067000 P 04/02/15 67.0 11.50 15.20
SSYS 150402P00067500 P 04/02/15 67.5 12.10 15.80
SSYS 150402P00068000 P 04/02/15 68.0 12.60 16.10
SSYS 150402P00068500 P 04/02/15 68.5 13.10 16.80
SSYS 150402P00069000 P 04/02/15 69.0 13.50 17.30
SSYS 150402P00069500 P 04/02/15 69.5 14.10 17.80
SSYS 150402P00070000 P 04/02/15 70.0 14.60 18.10
SSYS 150402P00070500 P 04/02/15 70.5 15.10 18.60
SSYS 150402P00071000 P 04/02/15 71.0 15.50 19.10
SSYS 150402P00071500 P 04/02/15 71.5 16.10 19.60
SSYS 150402P00072000 P 04/02/15 72.0 16.60 20.10
SSYS 150402P00075000 P 04/02/15 75.0 19.50 23.20
SSYS 150402P00080000 P 04/02/15 80.0 24.50 28.20
SSYS 150402P00085000 P 04/02/15 85.0 29.50 33.30
SSYS 150402P00090000 P 04/02/15 90.0 34.60 38.20
SSYS 150410C00045000 C 04/10/15 45.0 6.90 10.50
SSYS 150410C00050000 C 04/10/15 50.0 2.55 4.30
SSYS 150410C00050500 C 04/10/15 50.5 3.10 5.00
SSYS 150410C00051000 C 04/10/15 51.0 2.75 4.60
SSYS 150410C00051500 C 04/10/15 51.5 2.35 3.70
SSYS 150410C00052000 C 04/10/15 52.0 2.00 2.55
SSYS 150410C00052500 C 04/10/15 52.5 1.70 2.30
SSYS 150410C00053000 C 04/10/15 53.0 1.45 1.95
SSYS 150410C00053500 C 04/10/15 53.5 1.30 1.75
SSYS 150410C00054000 C 04/10/15 54.0 1.00 1.55
SSYS 150410C00054500 C 04/10/15 54.5 0.95 1.35
SSYS 150410C00055000 C 04/10/15 55.0 0.75 1.15
SSYS 150410C00055500 C 04/10/15 55.5 0.60 0.90
SSYS 150410C00056000 C 04/10/15 56.0 0.50 0.85
SSYS 150410C00056500 C 04/10/15 56.5 0.40 1.10
SSYS 150410C00057000 C 04/10/15 57.0 0.30 0.90
SSYS 150410C00057500 C 04/10/15 57.5 0.20 0.55
SSYS 150410C00058000 C 04/10/15 58.0 0.20 0.50
SSYS 150410C00058500 C 04/10/15 58.5 0.15 0.50
SSYS 150410C00059000 C 04/10/15 59.0 0.10 0.40
SSYS 150410C00059500 C 04/10/15 59.5 0.00 0.45
SSYS 150410C00060000 C 04/10/15 60.0 0.10 0.30
SSYS 150410C00060500 C 04/10/15 60.5 0.00 0.30
SSYS 150410C00061000 C 04/10/15 61.0 0.00 0.25
SSYS 150410C00061500 C 04/10/15 61.5 0.00 0.25
SSYS 150410C00062000 C 04/10/15 62.0 0.00 0.20
SSYS 150410C00062500 C 04/10/15 62.5 0.00 0.20
SSYS 150410C00063000 C 04/10/15 63.0 0.00 0.20
SSYS 150410C00063500 C 04/10/15 63.5 0.00 0.20
SSYS 150410C00064000 C 04/10/15 64.0 0.00 0.20
SSYS 150410C00064500 C 04/10/15 64.5 0.00 0.25
SSYS 150410C00065000 C 04/10/15 65.0 0.00 0.15
SSYS 150410C00065500 C 04/10/15 65.5 0.00 0.25
SSYS 150410C00066000 C 04/10/15 66.0 0.00 0.40
SSYS 150410C00066500 C 04/10/15 66.5 0.00 0.40
SSYS 150410C00067000 C 04/10/15 67.0 0.00 0.25
SSYS 150410C00067500 C 04/10/15 67.5 0.00 0.35
SSYS 150410C00068000 C 04/10/15 68.0 0.00 0.30
SSYS 150410C00068500 C 04/10/15 68.5 0.00 0.35
SSYS 150410C00069000 C 04/10/15 69.0 0.00 0.30
SSYS 150410C00070000 C 04/10/15 70.0 0.00 0.25
SSYS 150410C00075000 C 04/10/15 75.0 0.00 0.15
SSYS 150410C00080000 C 04/10/15 80.0 0.00 0.15
SSYS 150410C00085000 C 04/10/15 85.0 0.00 0.15
SSYS 150410P00045000 P 04/10/15 45.0 0.00 0.20
SSYS 150410P00050000 P 04/10/15 50.0 0.45 0.65
SSYS 150410P00050500 P 04/10/15 50.5 0.45 0.95
SSYS 150410P00051000 P 04/10/15 51.0 0.60 0.95
SSYS 150410P00051500 P 04/10/15 51.5 0.75 1.20
SSYS 150410P00052000 P 04/10/15 52.0 0.90 1.30
SSYS 150410P00052500 P 04/10/15 52.5 1.10 1.60
SSYS 150410P00053000 P 04/10/15 53.0 1.25 1.75
SSYS 150410P00053500 P 04/10/15 53.5 1.55 2.10
SSYS 150410P00054000 P 04/10/15 54.0 1.80 2.35
SSYS 150410P00054500 P 04/10/15 54.5 2.10 2.75
SSYS 150410P00055000 P 04/10/15 55.0 2.45 3.10
SSYS 150410P00055500 P 04/10/15 55.5 2.80 3.40
SSYS 150410P00056000 P 04/10/15 56.0 3.00 3.80
SSYS 150410P00056500 P 04/10/15 56.5 3.10 4.30
SSYS 150410P00057000 P 04/10/15 57.0 2.75 4.60
SSYS 150410P00057500 P 04/10/15 57.5 3.00 5.10
SSYS 150410P00058000 P 04/10/15 58.0 3.40 5.60
SSYS 150410P00058500 P 04/10/15 58.5 3.80 6.10
SSYS 150410P00059000 P 04/10/15 59.0 4.20 6.40
SSYS 150410P00059500 P 04/10/15 59.5 4.40 7.10
SSYS 150410P00060000 P 04/10/15 60.0 4.80 7.50
SSYS 150410P00060500 P 04/10/15 60.5 5.20 8.20
SSYS 150410P00061000 P 04/10/15 61.0 5.70 9.30
SSYS 150410P00061500 P 04/10/15 61.5 6.30 9.20
SSYS 150410P00062000 P 04/10/15 62.0 6.80 9.40
SSYS 150410P00062500 P 04/10/15 62.5 7.10 10.30
SSYS 150410P00063000 P 04/10/15 63.0 7.60 11.30
SSYS 150410P00063500 P 04/10/15 63.5 8.10 11.80
SSYS 150410P00064000 P 04/10/15 64.0 8.70 12.30
SSYS 150410P00064500 P 04/10/15 64.5 9.20 12.80
SSYS 150410P00065000 P 04/10/15 65.0 9.70 13.30
SSYS 150410P00065500 P 04/10/15 65.5 10.10 13.90
SSYS 150410P00066000 P 04/10/15 66.0 10.70 14.50
SSYS 150410P00066500 P 04/10/15 66.5 11.20 15.00
SSYS 150410P00067000 P 04/10/15 67.0 11.70 15.40
SSYS 150410P00067500 P 04/10/15 67.5 12.20 15.80
SSYS 150410P00068000 P 04/10/15 68.0 12.60 16.40
SSYS 150410P00068500 P 04/10/15 68.5 13.10 16.80
SSYS 150410P00069000 P 04/10/15 69.0 13.60 17.30
SSYS 150410P00070000 P 04/10/15 70.0 14.50 18.40
SSYS 150410P00075000 P 04/10/15 75.0 19.60 23.20
SSYS 150410P00080000 P 04/10/15 80.0 24.50 28.20
SSYS 150410P00085000 P 04/10/15 85.0 29.60 33.30
SSYS 150417C00035000 C 04/17/15 35.0 17.60 19.30
SSYS 150417C00040000 C 04/17/15 40.0 11.90 15.50
SSYS 150417C00045000 C 04/17/15 45.0 7.90 9.30
SSYS 150417C00050000 C 04/17/15 50.0 3.70 4.20
SSYS 150417C00050500 C 04/17/15 50.5 3.40 4.60
SSYS 150417C00051000 C 04/17/15 51.0 3.10 4.10
SSYS 150417C00051500 C 04/17/15 51.5 2.75 3.10
SSYS 150417C00052000 C 04/17/15 52.0 2.45 2.75
SSYS 150417C00052500 C 04/17/15 52.5 2.30 2.50
SSYS 150417C00053000 C 04/17/15 53.0 2.05 2.20
SSYS 150417C00053500 C 04/17/15 53.5 1.80 1.95
SSYS 150417C00054000 C 04/17/15 54.0 1.55 1.75
SSYS 150417C00054500 C 04/17/15 54.5 1.35 1.50
SSYS 150417C00055000 C 04/17/15 55.0 1.15 1.35
SSYS 150417C00055500 C 04/17/15 55.5 0.95 1.15
SSYS 150417C00056000 C 04/17/15 56.0 0.80 1.00
SSYS 150417C00056500 C 04/17/15 56.5 0.70 0.85
SSYS 150417C00057000 C 04/17/15 57.0 0.60 0.75
SSYS 150417C00057500 C 04/17/15 57.5 0.50 0.65
SSYS 150417C00058000 C 04/17/15 58.0 0.40 0.55
SSYS 150417C00058500 C 04/17/15 58.5 0.35 0.65
SSYS 150417C00059000 C 04/17/15 59.0 0.30 0.40
SSYS 150417C00059500 C 04/17/15 59.5 0.20 0.45
SSYS 150417C00060000 C 04/17/15 60.0 0.20 0.40
SSYS 150417C00060500 C 04/17/15 60.5 0.15 0.45
SSYS 150417C00061000 C 04/17/15 61.0 0.10 0.35
SSYS 150417C00061500 C 04/17/15 61.5 0.10 0.35
SSYS 150417C00062000 C 04/17/15 62.0 0.05 0.30
SSYS 150417C00062500 C 04/17/15 62.5 0.05 0.30
SSYS 150417C00063000 C 04/17/15 63.0 0.05 0.25
SSYS 150417C00063500 C 04/17/15 63.5 0.00 0.25
SSYS 150417C00064000 C 04/17/15 64.0 0.00 0.20
SSYS 150417C00064500 C 04/17/15 64.5 0.00 0.20
SSYS 150417C00065000 C 04/17/15 65.0 0.05 0.15
SSYS 150417C00065500 C 04/17/15 65.5 0.00 0.15
SSYS 150417C00066000 C 04/17/15 66.0 0.00 0.15
SSYS 150417C00066500 C 04/17/15 66.5 0.00 0.15
SSYS 150417C00067000 C 04/17/15 67.0 0.00 0.15
SSYS 150417C00067500 C 04/17/15 67.5 0.00 0.15
SSYS 150417C00068000 C 04/17/15 68.0 0.00 0.20
SSYS 150417C00068500 C 04/17/15 68.5 0.00 0.25
SSYS 150417C00069000 C 04/17/15 69.0 0.00 0.20
SSYS 150417C00069500 C 04/17/15 69.5 0.00 0.25
SSYS 150417C00070000 C 04/17/15 70.0 0.00 0.15
SSYS 150417C00070500 C 04/17/15 70.5 0.00 0.25
SSYS 150417C00071000 C 04/17/15 71.0 0.00 0.25
SSYS 150417C00071500 C 04/17/15 71.5 0.00 0.25
SSYS 150417C00072000 C 04/17/15 72.0 0.00 0.25
SSYS 150417C00072500 C 04/17/15 72.5 0.00 0.25
SSYS 150417C00073000 C 04/17/15 73.0 0.00 0.30
SSYS 150417C00073500 C 04/17/15 73.5 0.00 0.25
SSYS 150417C00074000 C 04/17/15 74.0 0.00 0.25
SSYS 150417C00074500 C 04/17/15 74.5 0.00 0.25
SSYS 150417C00075000 C 04/17/15 75.0 0.00 0.20
SSYS 150417C00075500 C 04/17/15 75.5 0.00 0.20
SSYS 150417C00076000 C 04/17/15 76.0 0.00 0.20
SSYS 150417C00076500 C 04/17/15 76.5 0.00 0.20
SSYS 150417C00077000 C 04/17/15 77.0 0.00 0.20
SSYS 150417C00078000 C 04/17/15 78.0 0.00 0.20
SSYS 150417C00079000 C 04/17/15 79.0 0.00 0.15
SSYS 150417C00080000 C 04/17/15 80.0 0.00 0.15
SSYS 150417C00081000 C 04/17/15 81.0 0.00 0.15
SSYS 150417C00082000 C 04/17/15 82.0 0.00 0.15
SSYS 150417C00085000 C 04/17/15 85.0 0.00 0.15
SSYS 150417C00090000 C 04/17/15 90.0 0.00 0.15
SSYS 150417C00095000 C 04/17/15 95.0 0.00 0.15
SSYS 150417P00035000 P 04/17/15 35.0 0.00 0.35
SSYS 150417P00040000 P 04/17/15 40.0 0.00 0.15
SSYS 150417P00045000 P 04/17/15 45.0 0.10 0.30
SSYS 150417P00050000 P 04/17/15 50.0 0.85 1.00
SSYS 150417P00050500 P 04/17/15 50.5 1.00 1.15
SSYS 150417P00051000 P 04/17/15 51.0 1.20 1.30
SSYS 150417P00051500 P 04/17/15 51.5 1.35 1.50
SSYS 150417P00052000 P 04/17/15 52.0 1.55 1.65
SSYS 150417P00052500 P 04/17/15 52.5 1.70 1.90
SSYS 150417P00053000 P 04/17/15 53.0 1.95 2.10
SSYS 150417P00053500 P 04/17/15 53.5 1.95 2.40
SSYS 150417P00054000 P 04/17/15 54.0 2.40 2.65
SSYS 150417P00054500 P 04/17/15 54.5 2.40 2.95
SSYS 150417P00055000 P 04/17/15 55.0 2.55 3.40
SSYS 150417P00055500 P 04/17/15 55.5 2.40 3.70
SSYS 150417P00056000 P 04/17/15 56.0 2.65 4.10
SSYS 150417P00056500 P 04/17/15 56.5 3.00 4.60
SSYS 150417P00057000 P 04/17/15 57.0 3.20 5.00
SSYS 150417P00057500 P 04/17/15 57.5 3.60 5.40
SSYS 150417P00058000 P 04/17/15 58.0 3.90 5.70
SSYS 150417P00058500 P 04/17/15 58.5 4.30 6.10
SSYS 150417P00059000 P 04/17/15 59.0 4.50 6.60
SSYS 150417P00059500 P 04/17/15 59.5 4.90 7.10
SSYS 150417P00060000 P 04/17/15 60.0 5.50 7.50
SSYS 150417P00060500 P 04/17/15 60.5 5.80 8.10
SSYS 150417P00061000 P 04/17/15 61.0 6.30 8.50
SSYS 150417P00061500 P 04/17/15 61.5 6.80 9.00
SSYS 150417P00062000 P 04/17/15 62.0 7.30 9.50
SSYS 150417P00062500 P 04/17/15 62.5 7.20 10.00
SSYS 150417P00063000 P 04/17/15 63.0 7.90 10.50
SSYS 150417P00063500 P 04/17/15 63.5 8.20 11.10
SSYS 150417P00064000 P 04/17/15 64.0 8.80 12.20
SSYS 150417P00064500 P 04/17/15 64.5 9.30 12.80
SSYS 150417P00065000 P 04/17/15 65.0 10.10 12.40
SSYS 150417P00065500 P 04/17/15 65.5 10.30 13.70
SSYS 150417P00066000 P 04/17/15 66.0 10.80 14.20
SSYS 150417P00066500 P 04/17/15 66.5 11.30 14.60
SSYS 150417P00067000 P 04/17/15 67.0 11.80 15.20
SSYS 150417P00067500 P 04/17/15 67.5 12.30 15.70
SSYS 150417P00068000 P 04/17/15 68.0 12.70 16.30
SSYS 150417P00068500 P 04/17/15 68.5 13.30 16.70
SSYS 150417P00069000 P 04/17/15 69.0 13.80 17.20
SSYS 150417P00069500 P 04/17/15 69.5 14.30 17.70
SSYS 150417P00070000 P 04/17/15 70.0 15.00 17.40
SSYS 150417P00070500 P 04/17/15 70.5 15.30 18.70
SSYS 150417P00071000 P 04/17/15 71.0 15.80 19.20
SSYS 150417P00071500 P 04/17/15 71.5 16.30 19.70
SSYS 150417P00072000 P 04/17/15 72.0 16.80 20.20
SSYS 150417P00072500 P 04/17/15 72.5 17.30 20.70
SSYS 150417P00073000 P 04/17/15 73.0 17.80 21.20
SSYS 150417P00073500 P 04/17/15 73.5 18.30 21.70
SSYS 150417P00074000 P 04/17/15 74.0 18.80 22.20
SSYS 150417P00074500 P 04/17/15 74.5 19.30 22.70
SSYS 150417P00075000 P 04/17/15 75.0 19.70 23.20
SSYS 150417P00075500 P 04/17/15 75.5 20.30 23.70
SSYS 150417P00076000 P 04/17/15 76.0 20.80 24.20
SSYS 150417P00076500 P 04/17/15 76.5 21.30 24.70
SSYS 150417P00077000 P 04/17/15 77.0 21.80 25.20
SSYS 150417P00078000 P 04/17/15 78.0 22.80 26.20
SSYS 150417P00079000 P 04/17/15 79.0 23.80 27.20
SSYS 150417P00080000 P 04/17/15 80.0 24.60 27.60
SSYS 150417P00081000 P 04/17/15 81.0 25.80 29.20
SSYS 150417P00082000 P 04/17/15 82.0 26.80 30.20
SSYS 150417P00085000 P 04/17/15 85.0 29.80 33.20
SSYS 150417P00090000 P 04/17/15 90.0 35.00 37.50
SSYS 150417P00095000 P 04/17/15 95.0 39.70 43.20
SSYS 150424C00045000 C 04/24/15 45.0 7.00 10.80
SSYS 150424C00050000 C 04/24/15 50.0 3.00 6.70
SSYS 150424C00050500 C 04/24/15 50.5 3.60 4.80
SSYS 150424C00051000 C 04/24/15 51.0 3.30 4.30
SSYS 150424C00051500 C 04/24/15 51.5 3.00 3.50
SSYS 150424C00052000 C 04/24/15 52.0 2.75 3.20
SSYS 150424C00052500 C 04/24/15 52.5 2.50 2.90
SSYS 150424C00053000 C 04/24/15 53.0 2.25 2.60
SSYS 150424C00053500 C 04/24/15 53.5 1.95 2.35
SSYS 150424C00054000 C 04/24/15 54.0 1.85 2.15
SSYS 150424C00054500 C 04/24/15 54.5 1.65 1.90
SSYS 150424C00055000 C 04/24/15 55.0 1.40 1.75
SSYS 150424C00055500 C 04/24/15 55.5 1.25 1.55
SSYS 150424C00056000 C 04/24/15 56.0 1.10 1.40
SSYS 150424C00056500 C 04/24/15 56.5 0.95 1.20
SSYS 150424C00057000 C 04/24/15 57.0 0.85 1.10
SSYS 150424C00057500 C 04/24/15 57.5 0.75 0.95
SSYS 150424C00058000 C 04/24/15 58.0 0.65 0.85
SSYS 150424C00058500 C 04/24/15 58.5 0.55 0.90
SSYS 150424C00059000 C 04/24/15 59.0 0.50 0.75
SSYS 150424C00059500 C 04/24/15 59.5 0.45 0.90
SSYS 150424C00060000 C 04/24/15 60.0 0.35 0.50
SSYS 150424C00060500 C 04/24/15 60.5 0.30 0.50
SSYS 150424C00061000 C 04/24/15 61.0 0.25 0.60
SSYS 150424C00061500 C 04/24/15 61.5 0.25 0.75
SSYS 150424C00062000 C 04/24/15 62.0 0.20 0.70
SSYS 150424C00062500 C 04/24/15 62.5 0.15 0.60
SSYS 150424C00063000 C 04/24/15 63.0 0.15 0.60
SSYS 150424C00063500 C 04/24/15 63.5 0.10 0.55
SSYS 150424C00064000 C 04/24/15 64.0 0.05 0.50
SSYS 150424C00064500 C 04/24/15 64.5 0.05 0.50
SSYS 150424C00065000 C 04/24/15 65.0 0.00 0.50
SSYS 150424C00065500 C 04/24/15 65.5 0.05 0.45
SSYS 150424C00066000 C 04/24/15 66.0 0.05 0.50
SSYS 150424C00066500 C 04/24/15 66.5 0.00 0.50
SSYS 150424C00067000 C 04/24/15 67.0 0.00 0.50
SSYS 150424C00067500 C 04/24/15 67.5 0.00 0.50
SSYS 150424C00068000 C 04/24/15 68.0 0.00 0.50
SSYS 150424C00068500 C 04/24/15 68.5 0.00 0.50
SSYS 150424C00069000 C 04/24/15 69.0 0.00 0.50
SSYS 150424C00070000 C 04/24/15 70.0 0.00 0.50
SSYS 150424C00075000 C 04/24/15 75.0 0.00 0.35
SSYS 150424C00080000 C 04/24/15 80.0 0.00 0.20
SSYS 150424C00085000 C 04/24/15 85.0 0.00 0.15
SSYS 150424P00045000 P 04/24/15 45.0 0.20 0.55
SSYS 150424P00050000 P 04/24/15 50.0 1.05 1.40
SSYS 150424P00050500 P 04/24/15 50.5 1.20 1.55
SSYS 150424P00051000 P 04/24/15 51.0 1.40 1.70
SSYS 150424P00051500 P 04/24/15 51.5 1.55 1.90
SSYS 150424P00052000 P 04/24/15 52.0 1.70 2.10
SSYS 150424P00052500 P 04/24/15 52.5 1.80 2.30
SSYS 150424P00053000 P 04/24/15 53.0 2.10 2.55
SSYS 150424P00053500 P 04/24/15 53.5 2.20 2.80
SSYS 150424P00054000 P 04/24/15 54.0 2.55 3.10
SSYS 150424P00054500 P 04/24/15 54.5 2.80 3.40
SSYS 150424P00055000 P 04/24/15 55.0 3.10 3.70
SSYS 150424P00055500 P 04/24/15 55.5 3.40 4.20
SSYS 150424P00056000 P 04/24/15 56.0 3.80 4.50
SSYS 150424P00056500 P 04/24/15 56.5 4.10 6.00
SSYS 150424P00057000 P 04/24/15 57.0 4.00 6.40
SSYS 150424P00057500 P 04/24/15 57.5 3.70 5.70
SSYS 150424P00058000 P 04/24/15 58.0 4.00 6.00
SSYS 150424P00058500 P 04/24/15 58.5 4.30 6.40
SSYS 150424P00059000 P 04/24/15 59.0 4.80 6.80
SSYS 150424P00059500 P 04/24/15 59.5 5.00 7.30
SSYS 150424P00060000 P 04/24/15 60.0 5.40 7.80
SSYS 150424P00060500 P 04/24/15 60.5 5.90 8.10
SSYS 150424P00061000 P 04/24/15 61.0 6.30 8.80
SSYS 150424P00061500 P 04/24/15 61.5 6.70 9.00
SSYS 150424P00062000 P 04/24/15 62.0 7.00 10.00
SSYS 150424P00062500 P 04/24/15 62.5 7.50 10.50
SSYS 150424P00063000 P 04/24/15 63.0 7.80 11.50
SSYS 150424P00063500 P 04/24/15 63.5 8.30 12.10
SSYS 150424P00064000 P 04/24/15 64.0 8.90 12.50
SSYS 150424P00064500 P 04/24/15 64.5 9.30 13.00
SSYS 150424P00065000 P 04/24/15 65.0 9.70 13.30
SSYS 150424P00065500 P 04/24/15 65.5 10.10 13.90
SSYS 150424P00066000 P 04/24/15 66.0 10.70 14.40
SSYS 150424P00066500 P 04/24/15 66.5 11.20 14.90
SSYS 150424P00067000 P 04/24/15 67.0 11.80 15.50
SSYS 150424P00067500 P 04/24/15 67.5 12.30 16.00
SSYS 150424P00068000 P 04/24/15 68.0 12.70 16.50
SSYS 150424P00068500 P 04/24/15 68.5 13.20 16.90
SSYS 150424P00069000 P 04/24/15 69.0 13.70 17.40
SSYS 150424P00070000 P 04/24/15 70.0 14.70 18.50
SSYS 150424P00075000 P 04/24/15 75.0 19.80 23.50
SSYS 150424P00080000 P 04/24/15 80.0 24.60 28.50
SSYS 150424P00085000 P 04/24/15 85.0 29.70 33.50
SSYS 150501C00045000 C 05/01/15 45.0 7.20 11.00
SSYS 150501C00050000 C 05/01/15 50.0 4.20 6.40
SSYS 150501C00050500 C 05/01/15 50.5 3.80 6.20
SSYS 150501C00051000 C 05/01/15 51.0 3.60 5.90
SSYS 150501C00051500 C 05/01/15 51.5 3.30 3.80
SSYS 150501C00052000 C 05/01/15 52.0 3.10 3.50
SSYS 150501C00052500 C 05/01/15 52.5 2.75 3.20
SSYS 150501C00053000 C 05/01/15 53.0 2.55 2.90
SSYS 150501C00053500 C 05/01/15 53.5 2.25 2.65
SSYS 150501C00054000 C 05/01/15 54.0 2.20 2.40
SSYS 150501C00054500 C 05/01/15 54.5 1.95 2.20
SSYS 150501C00055000 C 05/01/15 55.0 1.75 2.00
SSYS 150501C00055500 C 05/01/15 55.5 1.55 1.85
SSYS 150501C00056000 C 05/01/15 56.0 1.40 1.65
SSYS 150501C00056500 C 05/01/15 56.5 1.25 1.50
SSYS 150501C00057000 C 05/01/15 57.0 1.10 1.35
SSYS 150501C00057500 C 05/01/15 57.5 1.00 1.20
SSYS 150501C00058000 C 05/01/15 58.0 0.90 1.10
SSYS 150501C00058500 C 05/01/15 58.5 0.80 1.10
SSYS 150501C00059000 C 05/01/15 59.0 0.70 0.90
SSYS 150501C00059500 C 05/01/15 59.5 0.60 1.00
SSYS 150501C00060000 C 05/01/15 60.0 0.55 0.90
SSYS 150501C00060500 C 05/01/15 60.5 0.50 0.90
SSYS 150501C00061000 C 05/01/15 61.0 0.45 0.80
SSYS 150501C00061500 C 05/01/15 61.5 0.40 0.70
SSYS 150501C00062000 C 05/01/15 62.0 0.35 0.60
SSYS 150501C00062500 C 05/01/15 62.5 0.30 0.75
SSYS 150501C00063000 C 05/01/15 63.0 0.25 0.75
SSYS 150501C00063500 C 05/01/15 63.5 0.20 0.70
SSYS 150501C00064000 C 05/01/15 64.0 0.15 0.70
SSYS 150501C00064500 C 05/01/15 64.5 0.15 0.60
SSYS 150501C00065000 C 05/01/15 65.0 0.10 0.55
SSYS 150501C00065500 C 05/01/15 65.5 0.05 0.50
SSYS 150501C00066000 C 05/01/15 66.0 0.05 0.50
SSYS 150501C00066500 C 05/01/15 66.5 0.00 0.50
SSYS 150501C00067000 C 05/01/15 67.0 0.05 0.50
SSYS 150501C00067500 C 05/01/15 67.5 0.00 0.50
SSYS 150501C00068000 C 05/01/15 68.0 0.00 0.50
SSYS 150501C00068500 C 05/01/15 68.5 0.00 0.50
SSYS 150501C00069000 C 05/01/15 69.0 0.00 0.50
SSYS 150501C00070000 C 05/01/15 70.0 0.00 0.50
SSYS 150501C00075000 C 05/01/15 75.0 0.00 0.40
SSYS 150501C00080000 C 05/01/15 80.0 0.00 0.30
SSYS 150501P00045000 P 05/01/15 45.0 0.30 0.65
SSYS 150501P00050000 P 05/01/15 50.0 1.35 1.65
SSYS 150501P00050500 P 05/01/15 50.5 1.60 1.85
SSYS 150501P00051000 P 05/01/15 51.0 1.65 2.00
SSYS 150501P00051500 P 05/01/15 51.5 1.95 2.20
SSYS 150501P00052000 P 05/01/15 52.0 2.15 2.40
SSYS 150501P00052500 P 05/01/15 52.5 2.40 2.65
SSYS 150501P00053000 P 05/01/15 53.0 2.45 2.85
SSYS 150501P00053500 P 05/01/15 53.5 2.70 3.10
SSYS 150501P00054000 P 05/01/15 54.0 2.90 3.40
SSYS 150501P00054500 P 05/01/15 54.5 3.20 3.70
SSYS 150501P00055000 P 05/01/15 55.0 3.10 4.00
SSYS 150501P00055500 P 05/01/15 55.5 3.40 4.40
SSYS 150501P00056000 P 05/01/15 56.0 3.60 4.70
SSYS 150501P00056500 P 05/01/15 56.5 3.90 5.10
SSYS 150501P00057000 P 05/01/15 57.0 3.70 5.50
SSYS 150501P00057500 P 05/01/15 57.5 4.00 6.00
SSYS 150501P00058000 P 05/01/15 58.0 4.30 6.30
SSYS 150501P00058500 P 05/01/15 58.5 4.70 6.80
SSYS 150501P00059000 P 05/01/15 59.0 5.00 7.20
SSYS 150501P00059500 P 05/01/15 59.5 5.30 7.50
SSYS 150501P00060000 P 05/01/15 60.0 5.70 8.10
SSYS 150501P00060500 P 05/01/15 60.5 6.10 8.50
SSYS 150501P00061000 P 05/01/15 61.0 6.50 9.00
SSYS 150501P00061500 P 05/01/15 61.5 6.90 9.40
SSYS 150501P00062000 P 05/01/15 62.0 7.20 9.90
SSYS 150501P00062500 P 05/01/15 62.5 7.60 10.40
SSYS 150501P00063000 P 05/01/15 63.0 8.10 10.90
SSYS 150501P00063500 P 05/01/15 63.5 8.60 11.50
SSYS 150501P00064000 P 05/01/15 64.0 9.10 12.50
SSYS 150501P00064500 P 05/01/15 64.5 9.40 13.10
SSYS 150501P00065000 P 05/01/15 65.0 9.90 13.30
SSYS 150501P00065500 P 05/01/15 65.5 10.40 14.00
SSYS 150501P00066000 P 05/01/15 66.0 10.90 14.50
SSYS 150501P00066500 P 05/01/15 66.5 11.40 15.00
SSYS 150501P00067000 P 05/01/15 67.0 11.90 15.60
SSYS 150501P00067500 P 05/01/15 67.5 12.40 16.00
SSYS 150501P00068000 P 05/01/15 68.0 12.90 16.50
SSYS 150501P00068500 P 05/01/15 68.5 13.30 17.10
SSYS 150501P00069000 P 05/01/15 69.0 13.80 17.60
SSYS 150501P00070000 P 05/01/15 70.0 14.80 18.50
SSYS 150501P00075000 P 05/01/15 75.0 19.80 23.40
SSYS 150501P00080000 P 05/01/15 80.0 24.70 28.30
SSYS 150508C00045000 C 05/08/15 45.0 7.40 11.00
SSYS 150508C00050000 C 05/08/15 50.0 4.60 5.90
SSYS 150508C00050500 C 05/08/15 50.5 4.40 6.70
SSYS 150508C00051000 C 05/08/15 51.0 4.10 5.00
SSYS 150508C00051500 C 05/08/15 51.5 3.80 4.70
SSYS 150508C00052000 C 05/08/15 52.0 3.50 4.40
SSYS 150508C00052500 C 05/08/15 52.5 3.30 4.20
SSYS 150508C00053000 C 05/08/15 53.0 3.00 3.90
SSYS 150508C00053500 C 05/08/15 53.5 2.80 3.60
SSYS 150508C00054000 C 05/08/15 54.0 2.60 3.30
SSYS 150508C00054500 C 05/08/15 54.5 2.35 3.10
SSYS 150508C00055000 C 05/08/15 55.0 2.15 2.85
SSYS 150508C00055500 C 05/08/15 55.5 2.00 2.75
SSYS 150508C00056000 C 05/08/15 56.0 1.80 2.60
SSYS 150508C00056500 C 05/08/15 56.5 1.65 2.40
SSYS 150508C00057000 C 05/08/15 57.0 1.50 2.20
SSYS 150508C00057500 C 05/08/15 57.5 1.35 2.05
SSYS 150508C00058000 C 05/08/15 58.0 1.25 1.90
SSYS 150508C00058500 C 05/08/15 58.5 1.15 1.80
SSYS 150508C00059000 C 05/08/15 59.0 1.00 1.65
SSYS 150508C00059500 C 05/08/15 59.5 0.90 1.60
SSYS 150508C00060000 C 05/08/15 60.0 0.85 1.40
SSYS 150508C00060500 C 05/08/15 60.5 0.80 1.20
SSYS 150508C00061000 C 05/08/15 61.0 0.70 1.10
SSYS 150508C00061500 C 05/08/15 61.5 0.60 1.20
SSYS 150508C00062000 C 05/08/15 62.0 0.50 1.25
SSYS 150508C00062500 C 05/08/15 62.5 0.50 1.05
SSYS 150508C00063000 C 05/08/15 63.0 0.45 1.00
SSYS 150508C00063500 C 05/08/15 63.5 0.35 0.90
SSYS 150508C00064000 C 05/08/15 64.0 0.35 0.95
SSYS 150508C00064500 C 05/08/15 64.5 0.25 0.85
SSYS 150508C00065000 C 05/08/15 65.0 0.25 0.70
SSYS 150508C00065500 C 05/08/15 65.5 0.15 0.70
SSYS 150508C00066000 C 05/08/15 66.0 0.20 0.65
SSYS 150508C00066500 C 05/08/15 66.5 0.15 0.65
SSYS 150508C00067000 C 05/08/15 67.0 0.10 0.60
SSYS 150508C00068000 C 05/08/15 68.0 0.00 0.55
SSYS 150508C00069000 C 05/08/15 69.0 0.00 0.50
SSYS 150508C00070000 C 05/08/15 70.0 0.00 0.50
SSYS 150508C00075000 C 05/08/15 75.0 0.00 0.40
SSYS 150508P00045000 P 05/08/15 45.0 0.35 1.00
SSYS 150508P00050000 P 05/08/15 50.0 1.45 2.20
SSYS 150508P00050500 P 05/08/15 50.5 1.95 2.35
SSYS 150508P00051000 P 05/08/15 51.0 2.00 2.55
SSYS 150508P00051500 P 05/08/15 51.5 1.90 2.85
SSYS 150508P00052000 P 05/08/15 52.0 2.25 3.10
SSYS 150508P00052500 P 05/08/15 52.5 2.50 3.30
SSYS 150508P00053000 P 05/08/15 53.0 2.70 3.50
SSYS 150508P00053500 P 05/08/15 53.5 2.80 3.80
SSYS 150508P00054000 P 05/08/15 54.0 3.30 4.30
SSYS 150508P00054500 P 05/08/15 54.5 3.40 4.60
SSYS 150508P00055000 P 05/08/15 55.0 3.70 4.90
SSYS 150508P00055500 P 05/08/15 55.5 3.90 5.20
SSYS 150508P00056000 P 05/08/15 56.0 4.20 5.40
SSYS 150508P00056500 P 05/08/15 56.5 4.60 5.70
SSYS 150508P00057000 P 05/08/15 57.0 4.90 6.00
SSYS 150508P00057500 P 05/08/15 57.5 5.40 6.60
SSYS 150508P00058000 P 05/08/15 58.0 5.60 6.90
SSYS 150508P00058500 P 05/08/15 58.5 4.90 7.10
SSYS 150508P00059000 P 05/08/15 59.0 5.80 7.70
SSYS 150508P00059500 P 05/08/15 59.5 5.50 8.10
SSYS 150508P00060000 P 05/08/15 60.0 6.00 8.50
SSYS 150508P00060500 P 05/08/15 60.5 6.20 8.90
SSYS 150508P00061000 P 05/08/15 61.0 6.60 9.30
SSYS 150508P00061500 P 05/08/15 61.5 7.00 9.80
SSYS 150508P00062000 P 05/08/15 62.0 7.50 10.10
SSYS 150508P00062500 P 05/08/15 62.5 7.90 10.60
SSYS 150508P00063000 P 05/08/15 63.0 8.30 11.10
SSYS 150508P00063500 P 05/08/15 63.5 8.80 12.40
SSYS 150508P00064000 P 05/08/15 64.0 9.10 12.90
SSYS 150508P00064500 P 05/08/15 64.5 9.50 13.30
SSYS 150508P00065000 P 05/08/15 65.0 10.20 13.80
SSYS 150508P00065500 P 05/08/15 65.5 10.50 14.40
SSYS 150508P00066000 P 05/08/15 66.0 11.00 14.90
SSYS 150508P00066500 P 05/08/15 66.5 11.50 15.30
SSYS 150508P00067000 P 05/08/15 67.0 12.00 15.80
SSYS 150508P00068000 P 05/08/15 68.0 13.00 16.80
SSYS 150508P00069000 P 05/08/15 69.0 13.90 17.70
SSYS 150508P00070000 P 05/08/15 70.0 15.00 18.70
SSYS 150508P00075000 P 05/08/15 75.0 19.80 23.60
SSYS 150515C00030000 C 05/15/15 30.0 22.50 25.10
SSYS 150515C00035000 C 05/15/15 35.0 16.80 20.50
SSYS 150515C00040000 C 05/15/15 40.0 12.00 15.60
SSYS 150515C00045000 C 05/15/15 45.0 8.00 11.30
SSYS 150515C00050000 C 05/15/15 50.0 5.40 5.80
SSYS 150515C00055000 C 05/15/15 55.0 2.90 3.20
SSYS 150515C00060000 C 05/15/15 60.0 1.40 1.55
SSYS 150515C00065000 C 05/15/15 65.0 0.60 0.75
SSYS 150515C00070000 C 05/15/15 70.0 0.20 0.45
SSYS 150515C00075000 C 05/15/15 75.0 0.05 0.30
SSYS 150515C00080000 C 05/15/15 80.0 0.00 0.15
SSYS 150515C00085000 C 05/15/15 85.0 0.00 0.25
SSYS 150515C00090000 C 05/15/15 90.0 0.00 0.30
SSYS 150515P00030000 P 05/15/15 30.0 0.00 0.20
SSYS 150515P00035000 P 05/15/15 35.0 0.05 0.20
SSYS 150515P00040000 P 05/15/15 40.0 0.35 0.55
SSYS 150515P00045000 P 05/15/15 45.0 0.95 1.25
SSYS 150515P00050000 P 05/15/15 50.0 2.35 2.75
SSYS 150515P00055000 P 05/15/15 55.0 4.60 5.30
SSYS 150515P00060000 P 05/15/15 60.0 8.00 8.80
SSYS 150515P00065000 P 05/15/15 65.0 10.60 13.00
SSYS 150515P00070000 P 05/15/15 70.0 15.10 18.70
SSYS 150515P00075000 P 05/15/15 75.0 19.90 23.50
SSYS 150515P00080000 P 05/15/15 80.0 24.90 28.50
SSYS 150515P00085000 P 05/15/15 85.0 29.80 33.40
SSYS 150515P00090000 P 05/15/15 90.0 34.80 38.10
SSYS 150619C00035000 C 06/19/15 35.0 17.50 20.20
SSYS 150619C00040000 C 06/19/15 40.0 12.90 16.10
SSYS 150619C00045000 C 06/19/15 45.0 8.90 10.50
SSYS 150619C00050000 C 06/19/15 50.0 6.40 6.50
SSYS 150619C00055000 C 06/19/15 55.0 3.80 4.00
SSYS 150619C00060000 C 06/19/15 60.0 2.20 2.35
SSYS 150619C00065000 C 06/19/15 65.0 1.15 1.45
SSYS 150619C00070000 C 06/19/15 70.0 0.60 0.70
SSYS 150619C00075000 C 06/19/15 75.0 0.25 0.35
SSYS 150619C00080000 C 06/19/15 80.0 0.10 0.35
SSYS 150619C00085000 C 06/19/15 85.0 0.05 0.10
SSYS 150619C00090000 C 06/19/15 90.0 0.00 0.25
SSYS 150619C00095000 C 06/19/15 95.0 0.00 0.30
SSYS 150619C00100000 C 06/19/15 100.0 0.00 0.35
SSYS 150619C00105000 C 06/19/15 105.0 0.00 0.45
SSYS 150619C00110000 C 06/19/15 110.0 0.00 0.45
SSYS 150619C00115000 C 06/19/15 115.0 0.00 0.40
SSYS 150619C00120000 C 06/19/15 120.0 0.00 0.35
SSYS 150619C00125000 C 06/19/15 125.0 0.00 0.30
SSYS 150619C00130000 C 06/19/15 130.0 0.00 0.25
SSYS 150619C00135000 C 06/19/15 135.0 0.00 0.20
SSYS 150619C00140000 C 06/19/15 140.0 0.00 0.15
SSYS 150619C00145000 C 06/19/15 145.0 0.00 0.15
SSYS 150619C00150000 C 06/19/15 150.0 0.00 0.15
SSYS 150619C00155000 C 06/19/15 155.0 0.00 0.15
SSYS 150619C00160000 C 06/19/15 160.0 0.00 0.15
SSYS 150619C00165000 C 06/19/15 165.0 0.00 0.15
SSYS 150619C00170000 C 06/19/15 170.0 0.00 0.15
SSYS 150619C00175000 C 06/19/15 175.0 0.00 0.15
SSYS 150619C00180000 C 06/19/15 180.0 0.00 0.15
SSYS 150619C00185000 C 06/19/15 185.0 0.00 0.15
SSYS 150619P00035000 P 06/19/15 35.0 0.20 0.50
SSYS 150619P00040000 P 06/19/15 40.0 0.65 1.00
SSYS 150619P00045000 P 06/19/15 45.0 1.80 2.00
SSYS 150619P00050000 P 06/19/15 50.0 3.50 3.70
SSYS 150619P00055000 P 06/19/15 55.0 5.80 6.30
SSYS 150619P00060000 P 06/19/15 60.0 9.40 9.70
SSYS 150619P00065000 P 06/19/15 65.0 11.90 14.20
SSYS 150619P00070000 P 06/19/15 70.0 16.10 18.50
SSYS 150619P00075000 P 06/19/15 75.0 20.70 23.30
SSYS 150619P00080000 P 06/19/15 80.0 26.00 28.10
SSYS 150619P00085000 P 06/19/15 85.0 30.40 33.00
SSYS 150619P00090000 P 06/19/15 90.0 35.30 37.90
SSYS 150619P00095000 P 06/19/15 95.0 40.00 43.50
SSYS 150619P00100000 P 06/19/15 100.0 45.00 48.60
SSYS 150619P00105000 P 06/19/15 105.0 50.00 53.00
SSYS 150619P00110000 P 06/19/15 110.0 54.90 58.10
SSYS 150619P00115000 P 06/19/15 115.0 59.90 63.10
SSYS 150619P00120000 P 06/19/15 120.0 65.00 68.10
SSYS 150619P00125000 P 06/19/15 125.0 69.90 73.90
SSYS 150619P00130000 P 06/19/15 130.0 75.00 78.90
SSYS 150619P00135000 P 06/19/15 135.0 79.90 84.10
SSYS 150619P00140000 P 06/19/15 140.0 84.90 88.10
SSYS 150619P00145000 P 06/19/15 145.0 89.90 93.10
SSYS 150619P00150000 P 06/19/15 150.0 94.90 98.10
SSYS 150619P00155000 P 06/19/15 155.0 99.90 103.10
SSYS 150619P00160000 P 06/19/15 160.0 104.90 108.10
SSYS 150619P00165000 P 06/19/15 165.0 109.90 113.90
SSYS 150619P00170000 P 06/19/15 170.0 114.90 119.00
SSYS 150619P00175000 P 06/19/15 175.0 119.80 124.00
SSYS 150619P00180000 P 06/19/15 180.0 124.90 129.00
SSYS 150619P00185000 P 06/19/15 185.0 129.80 134.00
SSYS 150918C00030000 C 09/18/15 30.0 22.60 25.30
SSYS 150918C00035000 C 09/18/15 35.0 17.20 20.90
SSYS 150918C00040000 C 09/18/15 40.0 13.60 16.60
SSYS 150918C00045000 C 09/18/15 45.0 9.80 12.80
SSYS 150918C00050000 C 09/18/15 50.0 7.90 8.70
SSYS 150918C00055000 C 09/18/15 55.0 5.60 6.00
SSYS 150918C00060000 C 09/18/15 60.0 3.90 4.70
SSYS 150918C00065000 C 09/18/15 65.0 2.65 3.20
SSYS 150918C00070000 C 09/18/15 70.0 1.75 2.35
SSYS 150918C00075000 C 09/18/15 75.0 1.15 1.65
SSYS 150918C00080000 C 09/18/15 80.0 0.70 1.15
SSYS 150918C00085000 C 09/18/15 85.0 0.40 0.80
SSYS 150918C00090000 C 09/18/15 90.0 0.20 0.55
SSYS 150918C00095000 C 09/18/15 95.0 0.15 0.45
SSYS 150918C00100000 C 09/18/15 100.0 0.05 0.35
SSYS 150918C00105000 C 09/18/15 105.0 0.00 0.30
SSYS 150918C00110000 C 09/18/15 110.0 0.00 0.55
SSYS 150918C00115000 C 09/18/15 115.0 0.00 0.25
SSYS 150918P00030000 P 09/18/15 30.0 0.35 0.60
SSYS 150918P00035000 P 09/18/15 35.0 0.80 1.00
SSYS 150918P00040000 P 09/18/15 40.0 1.85 2.15
SSYS 150918P00045000 P 09/18/15 45.0 2.85 3.60
SSYS 150918P00050000 P 09/18/15 50.0 4.70 5.80
SSYS 150918P00055000 P 09/18/15 55.0 7.30 8.50
SSYS 150918P00060000 P 09/18/15 60.0 11.10 11.70
SSYS 150918P00065000 P 09/18/15 65.0 14.80 15.70
SSYS 150918P00070000 P 09/18/15 70.0 17.60 19.60
SSYS 150918P00075000 P 09/18/15 75.0 21.90 24.60
SSYS 150918P00080000 P 09/18/15 80.0 26.00 29.00
SSYS 150918P00085000 P 09/18/15 85.0 31.00 33.60
SSYS 150918P00090000 P 09/18/15 90.0 35.80 39.20
SSYS 150918P00095000 P 09/18/15 95.0 40.60 44.10
SSYS 150918P00100000 P 09/18/15 100.0 45.60 49.00
SSYS 150918P00105000 P 09/18/15 105.0 50.40 54.00
SSYS 150918P00110000 P 09/18/15 110.0 55.50 59.10
SSYS 150918P00115000 P 09/18/15 115.0 60.50 63.80
SSYS 160115C00030000 C 01/15/16 30.0 22.90 26.00
SSYS 160115C00035000 C 01/15/16 35.0 18.00 21.70
SSYS 160115C00040000 C 01/15/16 40.0 15.40 18.10
SSYS 160115C00045000 C 01/15/16 45.0 11.50 14.90
SSYS 160115C00050000 C 01/15/16 50.0 9.20 11.10
SSYS 160115C00055000 C 01/15/16 55.0 7.20 8.70
SSYS 160115C00060000 C 01/15/16 60.0 5.50 6.30
SSYS 160115C00065000 C 01/15/16 65.0 4.10 4.60
SSYS 160115C00070000 C 01/15/16 70.0 3.10 4.00
SSYS 160115C00075000 C 01/15/16 75.0 2.30 3.00
SSYS 160115C00080000 C 01/15/16 80.0 1.60 2.30
SSYS 160115C00085000 C 01/15/16 85.0 1.05 1.90
SSYS 160115C00090000 C 01/15/16 90.0 0.70 1.35
SSYS 160115C00095000 C 01/15/16 95.0 0.45 1.00
SSYS 160115C00100000 C 01/15/16 100.0 0.45 0.85
SSYS 160115C00105000 C 01/15/16 105.0 0.15 0.85
SSYS 160115C00110000 C 01/15/16 110.0 0.25 0.75
SSYS 160115C00115000 C 01/15/16 115.0 0.05 0.55
SSYS 160115C00120000 C 01/15/16 120.0 0.00 0.50
SSYS 160115C00125000 C 01/15/16 125.0 0.10 0.45
SSYS 160115C00130000 C 01/15/16 130.0 0.05 0.25
SSYS 160115C00135000 C 01/15/16 135.0 0.00 0.55
SSYS 160115C00140000 C 01/15/16 140.0 0.00 0.55
SSYS 160115C00145000 C 01/15/16 145.0 0.00 0.70
SSYS 160115C00150000 C 01/15/16 150.0 0.00 0.75
SSYS 160115C00155000 C 01/15/16 155.0 0.00 0.65
SSYS 160115C00160000 C 01/15/16 160.0 0.00 0.60
SSYS 160115C00165000 C 01/15/16 165.0 0.00 0.70
SSYS 160115C00170000 C 01/15/16 170.0 0.00 0.70
SSYS 160115C00175000 C 01/15/16 175.0 0.00 0.65
SSYS 160115C00180000 C 01/15/16 180.0 0.00 0.60
SSYS 160115C00185000 C 01/15/16 185.0 0.00 0.60
SSYS 160115C00190000 C 01/15/16 190.0 0.00 0.55
SSYS 160115P00030000 P 01/15/16 30.0 0.25 1.30
SSYS 160115P00035000 P 01/15/16 35.0 1.40 2.25
SSYS 160115P00040000 P 01/15/16 40.0 2.30 3.50
SSYS 160115P00045000 P 01/15/16 45.0 4.60 5.30
SSYS 160115P00050000 P 01/15/16 50.0 7.20 7.60
SSYS 160115P00055000 P 01/15/16 55.0 8.90 10.50
SSYS 160115P00060000 P 01/15/16 60.0 11.70 13.70
SSYS 160115P00065000 P 01/15/16 65.0 15.70 17.20
SSYS 160115P00070000 P 01/15/16 70.0 20.30 21.20
SSYS 160115P00075000 P 01/15/16 75.0 23.30 25.20
SSYS 160115P00080000 P 01/15/16 80.0 27.60 29.70
SSYS 160115P00085000 P 01/15/16 85.0 32.00 34.20
SSYS 160115P00090000 P 01/15/16 90.0 36.60 38.90
SSYS 160115P00095000 P 01/15/16 95.0 41.20 44.70
SSYS 160115P00100000 P 01/15/16 100.0 45.60 49.60
SSYS 160115P00105000 P 01/15/16 105.0 50.60 54.40
SSYS 160115P00110000 P 01/15/16 110.0 55.30 59.20
SSYS 160115P00115000 P 01/15/16 115.0 60.20 64.20
SSYS 160115P00120000 P 01/15/16 120.0 65.10 69.00
SSYS 160115P00125000 P 01/15/16 125.0 70.10 74.10
SSYS 160115P00130000 P 01/15/16 130.0 75.00 79.40
SSYS 160115P00135000 P 01/15/16 135.0 80.00 83.80
SSYS 160115P00140000 P 01/15/16 140.0 85.00 88.80
SSYS 160115P00145000 P 01/15/16 145.0 89.90 93.80
SSYS 160115P00150000 P 01/15/16 150.0 94.90 98.80
SSYS 160115P00155000 P 01/15/16 155.0 99.90 103.60
SSYS 160115P00160000 P 01/15/16 160.0 104.90 108.60
SSYS 160115P00165000 P 01/15/16 165.0 109.80 113.80
SSYS 160115P00170000 P 01/15/16 170.0 114.80 118.80
SSYS 160115P00175000 P 01/15/16 175.0 119.80 123.80
SSYS 160115P00180000 P 01/15/16 180.0 124.90 128.60
SSYS 160115P00185000 P 01/15/16 185.0 129.80 134.00
SSYS 160115P00190000 P 01/15/16 190.0 134.80 138.60
SSYS 170120C00030000 C 01/20/17 30.0 24.10 27.00
SSYS 170120C00035000 C 01/20/17 35.0 20.90 23.60
SSYS 170120C00040000 C 01/20/17 40.0 17.50 20.40
SSYS 170120C00045000 C 01/20/17 45.0 14.90 17.60
SSYS 170120C00050000 C 01/20/17 50.0 12.50 14.50
SSYS 170120C00055000 C 01/20/17 55.0 11.00 13.20
SSYS 170120C00060000 C 01/20/17 60.0 8.90 10.80
SSYS 170120C00065000 C 01/20/17 65.0 7.30 9.70
SSYS 170120C00070000 C 01/20/17 70.0 6.20 7.10
SSYS 170120C00075000 C 01/20/17 75.0 4.60 6.50
SSYS 170120C00080000 C 01/20/17 80.0 4.30 5.10
SSYS 170120C00085000 C 01/20/17 85.0 3.50 4.70
SSYS 170120C00090000 C 01/20/17 90.0 3.00 4.00
SSYS 170120C00095000 C 01/20/17 95.0 2.40 3.40
SSYS 170120C00100000 C 01/20/17 100.0 2.00 3.00
SSYS 170120C00105000 C 01/20/17 105.0 1.60 2.50
SSYS 170120C00110000 C 01/20/17 110.0 1.35 2.15
SSYS 170120C00115000 C 01/20/17 115.0 1.10 1.85
SSYS 170120C00120000 C 01/20/17 120.0 0.85 1.65
SSYS 170120C00125000 C 01/20/17 125.0 0.70 1.45
SSYS 170120C00130000 C 01/20/17 130.0 0.55 1.25
SSYS 170120C00135000 C 01/20/17 135.0 0.40 1.10
SSYS 170120C00140000 C 01/20/17 140.0 0.35 1.00
SSYS 170120C00145000 C 01/20/17 145.0 0.25 1.25
SSYS 170120C00150000 C 01/20/17 150.0 0.20 0.80
SSYS 170120C00155000 C 01/20/17 155.0 0.00 0.95
SSYS 170120P00030000 P 01/20/17 30.0 2.30 3.10
SSYS 170120P00035000 P 01/20/17 35.0 3.70 4.60
SSYS 170120P00040000 P 01/20/17 40.0 5.40 6.50
SSYS 170120P00045000 P 01/20/17 45.0 7.00 8.70
SSYS 170120P00050000 P 01/20/17 50.0 10.00 11.50
SSYS 170120P00055000 P 01/20/17 55.0 11.80 14.60
SSYS 170120P00060000 P 01/20/17 60.0 14.50 17.50
SSYS 170120P00065000 P 01/20/17 65.0 17.90 21.00
SSYS 170120P00070000 P 01/20/17 70.0 21.60 24.80
SSYS 170120P00075000 P 01/20/17 75.0 25.50 28.70
SSYS 170120P00080000 P 01/20/17 80.0 29.50 33.00
SSYS 170120P00085000 P 01/20/17 85.0 33.80 36.90
SSYS 170120P00090000 P 01/20/17 90.0 38.00 42.00
SSYS 170120P00095000 P 01/20/17 95.0 42.50 46.40
SSYS 170120P00100000 P 01/20/17 100.0 47.00 50.80
SSYS 170120P00105000 P 01/20/17 105.0 51.50 55.40
SSYS 170120P00110000 P 01/20/17 110.0 56.20 60.00
SSYS 170120P00115000 P 01/20/17 115.0 61.50 64.80
SSYS 170120P00120000 P 01/20/17 120.0 65.70 69.40
SSYS 170120P00125000 P 01/20/17 125.0 70.50 74.20
SSYS 170120P00130000 P 01/20/17 130.0 75.60 79.50
SSYS 170120P00135000 P 01/20/17 135.0 80.50 84.40
SSYS 170120P00140000 P 01/20/17 140.0 85.40 89.40
SSYS 170120P00145000 P 01/20/17 145.0 90.30 94.20
SSYS 170120P00150000 P 01/20/17 150.0 95.20 99.10
SSYS 170120P00155000 P 01/20/17 155.0 100.10 104.30

OPRA data is delayed 15 minutes.