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 (2017-09-29)Premium Content

Stratasys Ltd (SSYS)
As of Oct 16 2017 5:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSYS 171020C00012000 C 10/20/17 12.0 9.00 9.60
SSYS 171020C00012500 C 10/20/17 12.5 8.20 9.40
SSYS 171020C00013000 C 10/20/17 13.0 8.00 8.60
SSYS 171020C00014000 C 10/20/17 14.0 7.00 7.50
SSYS 171020C00015000 C 10/20/17 15.0 6.20 6.50
SSYS 171020C00015500 C 10/20/17 15.5 5.40 6.30
SSYS 171020C00016000 C 10/20/17 16.0 5.20 5.50
SSYS 171020C00017000 C 10/20/17 17.0 4.10 4.50
SSYS 171020C00017500 C 10/20/17 17.5 3.50 4.00
SSYS 171020C00018000 C 10/20/17 18.0 3.20 3.50
SSYS 171020C00018500 C 10/20/17 18.5 2.75 2.95
SSYS 171020C00019000 C 10/20/17 19.0 2.30 2.50
SSYS 171020C00019500 C 10/20/17 19.5 1.80 1.95
SSYS 171020C00020000 C 10/20/17 20.0 1.35 1.55
SSYS 171020C00020500 C 10/20/17 20.5 0.95 1.10
SSYS 171020C00021000 C 10/20/17 21.0 0.60 0.70
SSYS 171020C00021500 C 10/20/17 21.5 0.30 0.40
SSYS 171020C00022000 C 10/20/17 22.0 0.15 0.20
SSYS 171020C00022500 C 10/20/17 22.5 0.05 0.15
SSYS 171020C00023000 C 10/20/17 23.0 0.00 0.10
SSYS 171020C00023500 C 10/20/17 23.5 0.00 0.10
SSYS 171020C00024000 C 10/20/17 24.0 0.00 0.10
SSYS 171020C00024500 C 10/20/17 24.5 0.00 0.10
SSYS 171020C00025000 C 10/20/17 25.0 0.00 0.05
SSYS 171020C00025500 C 10/20/17 25.5 0.00 0.05
SSYS 171020C00026000 C 10/20/17 26.0 0.00 0.05
SSYS 171020C00026500 C 10/20/17 26.5 0.00 0.10
SSYS 171020C00027000 C 10/20/17 27.0 0.00 0.10
SSYS 171020C00027500 C 10/20/17 27.5 0.00 0.10
SSYS 171020C00028000 C 10/20/17 28.0 0.00 0.10
SSYS 171020C00028500 C 10/20/17 28.5 0.00 0.10
SSYS 171020C00029000 C 10/20/17 29.0 0.00 0.10
SSYS 171020C00029500 C 10/20/17 29.5 0.00 0.10
SSYS 171020C00030000 C 10/20/17 30.0 0.00 0.05
SSYS 171020C00030500 C 10/20/17 30.5 0.00 0.10
SSYS 171020C00031000 C 10/20/17 31.0 0.00 0.10
SSYS 171020C00035000 C 10/20/17 35.0 0.00 0.10
SSYS 171020P00012000 P 10/20/17 12.0 0.00 0.10
SSYS 171020P00012500 P 10/20/17 12.5 0.00 0.05
SSYS 171020P00013000 P 10/20/17 13.0 0.00 0.10
SSYS 171020P00014000 P 10/20/17 14.0 0.00 0.10
SSYS 171020P00015000 P 10/20/17 15.0 0.00 0.05
SSYS 171020P00015500 P 10/20/17 15.5 0.00 0.10
SSYS 171020P00016000 P 10/20/17 16.0 0.00 0.10
SSYS 171020P00017000 P 10/20/17 17.0 0.00 0.10
SSYS 171020P00017500 P 10/20/17 17.5 0.00 0.05
SSYS 171020P00018000 P 10/20/17 18.0 0.00 0.10
SSYS 171020P00018500 P 10/20/17 18.5 0.00 0.05
SSYS 171020P00019000 P 10/20/17 19.0 0.00 0.10
SSYS 171020P00019500 P 10/20/17 19.5 0.00 0.10
SSYS 171020P00020000 P 10/20/17 20.0 0.05 0.15
SSYS 171020P00020500 P 10/20/17 20.5 0.10 0.20
SSYS 171020P00021000 P 10/20/17 21.0 0.20 0.35
SSYS 171020P00021500 P 10/20/17 21.5 0.45 0.55
SSYS 171020P00022000 P 10/20/17 22.0 0.75 0.90
SSYS 171020P00022500 P 10/20/17 22.5 1.10 1.30
SSYS 171020P00023000 P 10/20/17 23.0 1.40 1.75
SSYS 171020P00023500 P 10/20/17 23.5 2.05 2.40
SSYS 171020P00024000 P 10/20/17 24.0 2.55 2.75
SSYS 171020P00024500 P 10/20/17 24.5 3.00 3.30
SSYS 171020P00025000 P 10/20/17 25.0 3.50 4.10
SSYS 171020P00025500 P 10/20/17 25.5 4.00 4.30
SSYS 171020P00026000 P 10/20/17 26.0 4.50 4.80
SSYS 171020P00026500 P 10/20/17 26.5 5.00 5.30
SSYS 171020P00027000 P 10/20/17 27.0 5.50 5.80
SSYS 171020P00027500 P 10/20/17 27.5 6.00 6.30
SSYS 171020P00028000 P 10/20/17 28.0 6.10 6.80
SSYS 171020P00028500 P 10/20/17 28.5 7.00 7.40
SSYS 171020P00029000 P 10/20/17 29.0 7.50 7.80
SSYS 171020P00029500 P 10/20/17 29.5 7.60 8.50
SSYS 171020P00030000 P 10/20/17 30.0 8.50 8.80
SSYS 171020P00030500 P 10/20/17 30.5 8.90 9.30
SSYS 171020P00031000 P 10/20/17 31.0 9.10 9.80
SSYS 171020P00035000 P 10/20/17 35.0 13.30 13.80
SSYS 171027C00012500 C 10/27/17 12.5 8.30 10.00
SSYS 171027C00015000 C 10/27/17 15.0 6.20 6.90
SSYS 171027C00016000 C 10/27/17 16.0 4.80 5.70
SSYS 171027C00016500 C 10/27/17 16.5 4.50 5.20
SSYS 171027C00017000 C 10/27/17 17.0 3.90 4.70
SSYS 171027C00017500 C 10/27/17 17.5 3.70 4.70
SSYS 171027C00018000 C 10/27/17 18.0 3.20 4.10
SSYS 171027C00018500 C 10/27/17 18.5 2.80 3.50
SSYS 171027C00019000 C 10/27/17 19.0 2.35 2.55
SSYS 171027C00019500 C 10/27/17 19.5 1.90 2.30
SSYS 171027C00020000 C 10/27/17 20.0 1.45 1.65
SSYS 171027C00020500 C 10/27/17 20.5 1.10 1.30
SSYS 171027C00021000 C 10/27/17 21.0 0.80 1.00
SSYS 171027C00021500 C 10/27/17 21.5 0.50 0.70
SSYS 171027C00022000 C 10/27/17 22.0 0.30 0.45
SSYS 171027C00022500 C 10/27/17 22.5 0.20 0.30
SSYS 171027C00023000 C 10/27/17 23.0 0.10 0.20
SSYS 171027C00023500 C 10/27/17 23.5 0.05 0.10
SSYS 171027C00024000 C 10/27/17 24.0 0.00 0.15
SSYS 171027C00024500 C 10/27/17 24.5 0.00 0.10
SSYS 171027C00025000 C 10/27/17 25.0 0.00 0.10
SSYS 171027C00025500 C 10/27/17 25.5 0.00 0.10
SSYS 171027C00026000 C 10/27/17 26.0 0.00 0.05
SSYS 171027C00026500 C 10/27/17 26.5 0.00 0.05
SSYS 171027C00027000 C 10/27/17 27.0 0.00 0.05
SSYS 171027C00027500 C 10/27/17 27.5 0.00 0.05
SSYS 171027C00028000 C 10/27/17 28.0 0.00 0.05
SSYS 171027C00028500 C 10/27/17 28.5 0.00 0.05
SSYS 171027C00029000 C 10/27/17 29.0 0.00 0.05
SSYS 171027C00029500 C 10/27/17 29.5 0.00 0.05
SSYS 171027C00030000 C 10/27/17 30.0 0.00 0.05
SSYS 171027C00031000 C 10/27/17 31.0 0.00 0.05
SSYS 171027C00035000 C 10/27/17 35.0 0.00 0.05
SSYS 171027P00012500 P 10/27/17 12.5 0.00 0.05
SSYS 171027P00015000 P 10/27/17 15.0 0.00 0.05
SSYS 171027P00016000 P 10/27/17 16.0 0.00 0.05
SSYS 171027P00016500 P 10/27/17 16.5 0.00 0.05
SSYS 171027P00017000 P 10/27/17 17.0 0.00 0.05
SSYS 171027P00017500 P 10/27/17 17.5 0.00 0.10
SSYS 171027P00018000 P 10/27/17 18.0 0.00 0.10
SSYS 171027P00018500 P 10/27/17 18.5 0.00 0.10
SSYS 171027P00019000 P 10/27/17 19.0 0.00 0.15
SSYS 171027P00019500 P 10/27/17 19.5 0.05 0.15
SSYS 171027P00020000 P 10/27/17 20.0 0.15 0.25
SSYS 171027P00020500 P 10/27/17 20.5 0.25 0.35
SSYS 171027P00021000 P 10/27/17 21.0 0.40 0.55
SSYS 171027P00021500 P 10/27/17 21.5 0.65 0.80
SSYS 171027P00022000 P 10/27/17 22.0 0.90 1.10
SSYS 171027P00022500 P 10/27/17 22.5 1.30 1.45
SSYS 171027P00023000 P 10/27/17 23.0 1.70 2.10
SSYS 171027P00023500 P 10/27/17 23.5 2.10 2.30
SSYS 171027P00024000 P 10/27/17 24.0 2.60 2.80
SSYS 171027P00024500 P 10/27/17 24.5 3.00 3.30
SSYS 171027P00025000 P 10/27/17 25.0 3.50 3.80
SSYS 171027P00025500 P 10/27/17 25.5 4.00 4.30
SSYS 171027P00026000 P 10/27/17 26.0 4.50 5.20
SSYS 171027P00026500 P 10/27/17 26.5 5.00 5.40
SSYS 171027P00027000 P 10/27/17 27.0 3.60 6.00
SSYS 171027P00027500 P 10/27/17 27.5 5.70 6.30
SSYS 171027P00028000 P 10/27/17 28.0 4.90 6.80
SSYS 171027P00028500 P 10/27/17 28.5 6.30 7.80
SSYS 171027P00029000 P 10/27/17 29.0 7.20 8.20
SSYS 171027P00029500 P 10/27/17 29.5 7.10 8.40
SSYS 171027P00030000 P 10/27/17 30.0 8.00 9.20
SSYS 171027P00031000 P 10/27/17 31.0 7.90 11.40
SSYS 171027P00035000 P 10/27/17 35.0 13.40 14.30
SSYS 171103C00012500 C 11/03/17 12.5 8.20 9.60
SSYS 171103C00015000 C 11/03/17 15.0 6.10 6.80
SSYS 171103C00016000 C 11/03/17 16.0 5.00 6.90
SSYS 171103C00016500 C 11/03/17 16.5 4.20 6.90
SSYS 171103C00017000 C 11/03/17 17.0 4.20 5.50
SSYS 171103C00017500 C 11/03/17 17.5 3.20 5.80
SSYS 171103C00018000 C 11/03/17 18.0 3.30 5.10
SSYS 171103C00018500 C 11/03/17 18.5 2.80 5.00
SSYS 171103C00019000 C 11/03/17 19.0 2.40 2.60
SSYS 171103C00019500 C 11/03/17 19.5 2.00 2.20
SSYS 171103C00020000 C 11/03/17 20.0 1.60 1.80
SSYS 171103C00020500 C 11/03/17 20.5 1.25 1.40
SSYS 171103C00021000 C 11/03/17 21.0 0.95 1.10
SSYS 171103C00021500 C 11/03/17 21.5 0.70 0.85
SSYS 171103C00022000 C 11/03/17 22.0 0.45 0.60
SSYS 171103C00022500 C 11/03/17 22.5 0.30 0.45
SSYS 171103C00023000 C 11/03/17 23.0 0.20 0.30
SSYS 171103C00023500 C 11/03/17 23.5 0.10 0.25
SSYS 171103C00024000 C 11/03/17 24.0 0.05 0.15
SSYS 171103C00024500 C 11/03/17 24.5 0.05 0.15
SSYS 171103C00025000 C 11/03/17 25.0 0.00 0.15
SSYS 171103C00025500 C 11/03/17 25.5 0.00 0.15
SSYS 171103C00026000 C 11/03/17 26.0 0.00 0.10
SSYS 171103C00026500 C 11/03/17 26.5 0.00 0.10
SSYS 171103C00027000 C 11/03/17 27.0 0.00 0.10
SSYS 171103C00027500 C 11/03/17 27.5 0.00 0.10
SSYS 171103C00028000 C 11/03/17 28.0 0.00 0.10
SSYS 171103C00028500 C 11/03/17 28.5 0.00 0.10
SSYS 171103C00029000 C 11/03/17 29.0 0.00 0.10
SSYS 171103C00029500 C 11/03/17 29.5 0.00 0.10
SSYS 171103C00030000 C 11/03/17 30.0 0.00 0.10
SSYS 171103C00031000 C 11/03/17 31.0 0.00 0.10
SSYS 171103C00035000 C 11/03/17 35.0 0.00 0.10
SSYS 171103P00012500 P 11/03/17 12.5 0.00 0.10
SSYS 171103P00015000 P 11/03/17 15.0 0.00 0.10
SSYS 171103P00016000 P 11/03/17 16.0 0.00 0.10
SSYS 171103P00016500 P 11/03/17 16.5 0.00 0.10
SSYS 171103P00017000 P 11/03/17 17.0 0.00 0.10
SSYS 171103P00017500 P 11/03/17 17.5 0.00 0.10
SSYS 171103P00018000 P 11/03/17 18.0 0.00 0.15
SSYS 171103P00018500 P 11/03/17 18.5 0.05 0.15
SSYS 171103P00019000 P 11/03/17 19.0 0.10 0.20
SSYS 171103P00019500 P 11/03/17 19.5 0.15 0.30
SSYS 171103P00020000 P 11/03/17 20.0 0.25 0.40
SSYS 171103P00020500 P 11/03/17 20.5 0.40 0.55
SSYS 171103P00021000 P 11/03/17 21.0 0.60 0.75
SSYS 171103P00021500 P 11/03/17 21.5 0.80 0.95
SSYS 171103P00022000 P 11/03/17 22.0 1.10 1.25
SSYS 171103P00022500 P 11/03/17 22.5 1.40 1.60
SSYS 171103P00023000 P 11/03/17 23.0 1.80 2.00
SSYS 171103P00023500 P 11/03/17 23.5 2.20 2.40
SSYS 171103P00024000 P 11/03/17 24.0 2.65 2.95
SSYS 171103P00024500 P 11/03/17 24.5 2.85 3.70
SSYS 171103P00025000 P 11/03/17 25.0 3.30 4.20
SSYS 171103P00025500 P 11/03/17 25.5 3.20 5.00
SSYS 171103P00026000 P 11/03/17 26.0 3.90 5.30
SSYS 171103P00026500 P 11/03/17 26.5 4.40 6.90
SSYS 171103P00027000 P 11/03/17 27.0 5.20 6.10
SSYS 171103P00027500 P 11/03/17 27.5 5.30 7.80
SSYS 171103P00028000 P 11/03/17 28.0 5.70 7.20
SSYS 171103P00028500 P 11/03/17 28.5 4.80 8.00
SSYS 171103P00029000 P 11/03/17 29.0 7.10 8.20
SSYS 171103P00029500 P 11/03/17 29.5 6.60 10.60
SSYS 171103P00030000 P 11/03/17 30.0 8.20 9.20
SSYS 171103P00031000 P 11/03/17 31.0 9.20 11.80
SSYS 171103P00035000 P 11/03/17 35.0 13.10 14.50
SSYS 171110C00012500 C 11/10/17 12.5 8.70 9.70
SSYS 171110C00015000 C 11/10/17 15.0 6.10 6.90
SSYS 171110C00016500 C 11/10/17 16.5 4.80 5.50
SSYS 171110C00017000 C 11/10/17 17.0 4.00 4.80
SSYS 171110C00017500 C 11/10/17 17.5 3.40 4.70
SSYS 171110C00018000 C 11/10/17 18.0 3.00 3.90
SSYS 171110C00018500 C 11/10/17 18.5 2.90 4.20
SSYS 171110C00019000 C 11/10/17 19.0 2.45 2.70
SSYS 171110C00019500 C 11/10/17 19.5 2.05 2.25
SSYS 171110C00020000 C 11/10/17 20.0 1.70 1.90
SSYS 171110C00020500 C 11/10/17 20.5 1.35 1.55
SSYS 171110C00021000 C 11/10/17 21.0 1.05 1.25
SSYS 171110C00021500 C 11/10/17 21.5 0.80 0.95
SSYS 171110C00022000 C 11/10/17 22.0 0.60 0.75
SSYS 171110C00022500 C 11/10/17 22.5 0.40 0.55
SSYS 171110C00023000 C 11/10/17 23.0 0.30 0.45
SSYS 171110C00023500 C 11/10/17 23.5 0.20 0.35
SSYS 171110C00024000 C 11/10/17 24.0 0.10 0.25
SSYS 171110C00024500 C 11/10/17 24.5 0.05 0.15
SSYS 171110C00025000 C 11/10/17 25.0 0.05 0.15
SSYS 171110C00025500 C 11/10/17 25.5 0.00 0.15
SSYS 171110C00026000 C 11/10/17 26.0 0.00 0.15
SSYS 171110C00026500 C 11/10/17 26.5 0.00 0.10
SSYS 171110C00027000 C 11/10/17 27.0 0.00 0.10
SSYS 171110C00027500 C 11/10/17 27.5 0.00 0.10
SSYS 171110C00028000 C 11/10/17 28.0 0.00 0.10
SSYS 171110C00028500 C 11/10/17 28.5 0.00 0.10
SSYS 171110C00029000 C 11/10/17 29.0 0.00 0.10
SSYS 171110C00029500 C 11/10/17 29.5 0.00 0.10
SSYS 171110C00030000 C 11/10/17 30.0 0.00 0.10
SSYS 171110C00030500 C 11/10/17 30.5 0.00 0.10
SSYS 171110C00035000 C 11/10/17 35.0 0.00 0.10
SSYS 171110P00012500 P 11/10/17 12.5 0.00 0.10
SSYS 171110P00015000 P 11/10/17 15.0 0.00 0.10
SSYS 171110P00016500 P 11/10/17 16.5 0.00 0.10
SSYS 171110P00017000 P 11/10/17 17.0 0.00 0.15
SSYS 171110P00017500 P 11/10/17 17.5 0.00 0.15
SSYS 171110P00018000 P 11/10/17 18.0 0.05 0.15
SSYS 171110P00018500 P 11/10/17 18.5 0.10 0.20
SSYS 171110P00019000 P 11/10/17 19.0 0.15 0.25
SSYS 171110P00019500 P 11/10/17 19.5 0.25 0.35
SSYS 171110P00020000 P 11/10/17 20.0 0.35 0.50
SSYS 171110P00020500 P 11/10/17 20.5 0.50 0.65
SSYS 171110P00021000 P 11/10/17 21.0 0.70 0.80
SSYS 171110P00021500 P 11/10/17 21.5 0.90 1.10
SSYS 171110P00022000 P 11/10/17 22.0 1.20 1.40
SSYS 171110P00022500 P 11/10/17 22.5 1.55 1.70
SSYS 171110P00023000 P 11/10/17 23.0 1.90 2.10
SSYS 171110P00023500 P 11/10/17 23.5 2.30 2.50
SSYS 171110P00024000 P 11/10/17 24.0 2.70 2.95
SSYS 171110P00024500 P 11/10/17 24.5 3.10 3.40
SSYS 171110P00025000 P 11/10/17 25.0 3.40 3.90
SSYS 171110P00025500 P 11/10/17 25.5 3.60 4.40
SSYS 171110P00026000 P 11/10/17 26.0 4.10 5.10
SSYS 171110P00026500 P 11/10/17 26.5 4.30 5.80
SSYS 171110P00027000 P 11/10/17 27.0 5.20 7.20
SSYS 171110P00027500 P 11/10/17 27.5 5.20 6.50
SSYS 171110P00028000 P 11/10/17 28.0 4.90 6.90
SSYS 171110P00028500 P 11/10/17 28.5 5.00 9.00
SSYS 171110P00029000 P 11/10/17 29.0 5.80 9.10
SSYS 171110P00029500 P 11/10/17 29.5 6.20 9.90
SSYS 171110P00030000 P 11/10/17 30.0 6.70 10.30
SSYS 171110P00030500 P 11/10/17 30.5 8.40 10.90
SSYS 171110P00035000 P 11/10/17 35.0 13.20 14.00
SSYS 171117C00012500 C 11/17/17 12.5 8.60 9.30
SSYS 171117C00015000 C 11/17/17 15.0 6.00 6.70
SSYS 171117C00017500 C 11/17/17 17.5 4.00 4.20
SSYS 171117C00020000 C 11/17/17 20.0 2.10 2.30
SSYS 171117C00022500 C 11/17/17 22.5 0.85 1.00
SSYS 171117C00025000 C 11/17/17 25.0 0.25 0.35
SSYS 171117C00030000 C 11/17/17 30.0 0.00 0.10
SSYS 171117C00035000 C 11/17/17 35.0 0.00 0.10
SSYS 171117P00012500 P 11/17/17 12.5 0.00 0.10
SSYS 171117P00015000 P 11/17/17 15.0 0.00 0.15
SSYS 171117P00017500 P 11/17/17 17.5 0.15 0.30
SSYS 171117P00020000 P 11/17/17 20.0 0.75 0.90
SSYS 171117P00022500 P 11/17/17 22.5 1.95 2.10
SSYS 171117P00025000 P 11/17/17 25.0 3.70 4.10
SSYS 171117P00030000 P 11/17/17 30.0 8.40 8.80
SSYS 171117P00035000 P 11/17/17 35.0 13.10 14.10
SSYS 171124C00012500 C 11/24/17 12.5 8.30 9.50
SSYS 171124C00015000 C 11/24/17 15.0 6.10 6.90
SSYS 171124C00016000 C 11/24/17 16.0 5.00 6.10
SSYS 171124C00017000 C 11/24/17 17.0 4.40 4.70
SSYS 171124C00017500 C 11/24/17 17.5 3.90 4.20
SSYS 171124C00018000 C 11/24/17 18.0 3.60 4.10
SSYS 171124C00018500 C 11/24/17 18.5 3.20 3.40
SSYS 171124C00019000 C 11/24/17 19.0 2.80 3.00
SSYS 171124C00019500 C 11/24/17 19.5 2.45 2.85
SSYS 171124C00020000 C 11/24/17 20.0 2.15 2.30
SSYS 171124C00020500 C 11/24/17 20.5 1.80 2.00
SSYS 171124C00021000 C 11/24/17 21.0 1.55 1.70
SSYS 171124C00021500 C 11/24/17 21.5 1.30 1.45
SSYS 171124C00022000 C 11/24/17 22.0 1.05 1.20
SSYS 171124C00022500 C 11/24/17 22.5 0.75 1.05
SSYS 171124C00023000 C 11/24/17 23.0 0.70 0.85
SSYS 171124C00023500 C 11/24/17 23.5 0.50 0.70
SSYS 171124C00024000 C 11/24/17 24.0 0.45 0.60
SSYS 171124C00024500 C 11/24/17 24.5 0.35 0.50
SSYS 171124C00025000 C 11/24/17 25.0 0.30 0.40
SSYS 171124C00025500 C 11/24/17 25.5 0.20 0.35
SSYS 171124C00026000 C 11/24/17 26.0 0.15 0.25
SSYS 171124C00026500 C 11/24/17 26.5 0.10 0.20
SSYS 171124C00027000 C 11/24/17 27.0 0.10 0.20
SSYS 171124C00027500 C 11/24/17 27.5 0.05 0.15
SSYS 171124C00028000 C 11/24/17 28.0 0.05 0.15
SSYS 171124C00028500 C 11/24/17 28.5 0.00 0.15
SSYS 171124C00029000 C 11/24/17 29.0 0.00 0.15
SSYS 171124C00029500 C 11/24/17 29.5 0.00 0.10
SSYS 171124C00030000 C 11/24/17 30.0 0.00 0.10
SSYS 171124C00030500 C 11/24/17 30.5 0.00 0.10
SSYS 171124C00031000 C 11/24/17 31.0 0.00 0.10
SSYS 171124C00035000 C 11/24/17 35.0 0.00 0.10
SSYS 171124P00012500 P 11/24/17 12.5 0.00 0.10
SSYS 171124P00015000 P 11/24/17 15.0 0.00 0.15
SSYS 171124P00016000 P 11/24/17 16.0 0.05 0.15
SSYS 171124P00017000 P 11/24/17 17.0 0.15 0.25
SSYS 171124P00017500 P 11/24/17 17.5 0.20 0.30
SSYS 171124P00018000 P 11/24/17 18.0 0.30 0.40
SSYS 171124P00018500 P 11/24/17 18.5 0.40 0.50
SSYS 171124P00019000 P 11/24/17 19.0 0.50 0.60
SSYS 171124P00019500 P 11/24/17 19.5 0.60 0.75
SSYS 171124P00020000 P 11/24/17 20.0 0.80 0.90
SSYS 171124P00020500 P 11/24/17 20.5 0.95 1.10
SSYS 171124P00021000 P 11/24/17 21.0 1.15 1.30
SSYS 171124P00021500 P 11/24/17 21.5 1.40 1.55
SSYS 171124P00022000 P 11/24/17 22.0 1.70 1.85
SSYS 171124P00022500 P 11/24/17 22.5 2.00 2.15
SSYS 171124P00023000 P 11/24/17 23.0 2.30 2.50
SSYS 171124P00023500 P 11/24/17 23.5 2.70 2.85
SSYS 171124P00024000 P 11/24/17 24.0 3.00 3.30
SSYS 171124P00024500 P 11/24/17 24.5 3.40 3.70
SSYS 171124P00025000 P 11/24/17 25.0 3.80 4.10
SSYS 171124P00025500 P 11/24/17 25.5 4.30 4.50
SSYS 171124P00026000 P 11/24/17 26.0 4.70 5.00
SSYS 171124P00026500 P 11/24/17 26.5 5.20 5.40
SSYS 171124P00027000 P 11/24/17 27.0 4.80 5.90
SSYS 171124P00027500 P 11/24/17 27.5 5.80 7.80
SSYS 171124P00028000 P 11/24/17 28.0 6.20 6.80
SSYS 171124P00028500 P 11/24/17 28.5 6.20 9.10
SSYS 171124P00029000 P 11/24/17 29.0 6.90 7.90
SSYS 171124P00029500 P 11/24/17 29.5 7.30 9.40
SSYS 171124P00030000 P 11/24/17 30.0 7.70 8.80
SSYS 171124P00030500 P 11/24/17 30.5 8.60 9.60
SSYS 171124P00031000 P 11/24/17 31.0 8.80 10.40
SSYS 171124P00035000 P 11/24/17 35.0 13.20 13.90
SSYS 171201C00015500 C 12/01/17 15.5 5.80 6.40
SSYS 171201C00016000 C 12/01/17 16.0 5.00 6.00
SSYS 171201C00016500 C 12/01/17 16.5 4.80 5.60
SSYS 171201C00017000 C 12/01/17 17.0 4.50 4.80
SSYS 171201C00017500 C 12/01/17 17.5 4.10 4.30
SSYS 171201C00018000 C 12/01/17 18.0 3.70 3.90
SSYS 171201C00018500 C 12/01/17 18.5 3.10 3.50
SSYS 171201C00019000 C 12/01/17 19.0 2.90 3.10
SSYS 171201C00019500 C 12/01/17 19.5 2.55 2.75
SSYS 171201C00020000 C 12/01/17 20.0 2.20 2.40
SSYS 171201C00020500 C 12/01/17 20.5 1.90 2.10
SSYS 171201C00021000 C 12/01/17 21.0 1.60 1.80
SSYS 171201C00021500 C 12/01/17 21.5 1.35 1.55
SSYS 171201C00022000 C 12/01/17 22.0 1.15 1.30
SSYS 171201C00022500 C 12/01/17 22.5 0.95 1.10
SSYS 171201C00023000 C 12/01/17 23.0 0.75 0.95
SSYS 171201C00023500 C 12/01/17 23.5 0.65 0.80
SSYS 171201C00024000 C 12/01/17 24.0 0.50 0.65
SSYS 171201C00024500 C 12/01/17 24.5 0.40 0.55
SSYS 171201C00025000 C 12/01/17 25.0 0.35 0.45
SSYS 171201C00025500 C 12/01/17 25.5 0.25 0.40
SSYS 171201C00026000 C 12/01/17 26.0 0.20 0.30
SSYS 171201C00026500 C 12/01/17 26.5 0.15 0.25
SSYS 171201C00027000 C 12/01/17 27.0 0.10 0.25
SSYS 171201C00027500 C 12/01/17 27.5 0.10 0.20
SSYS 171201C00028000 C 12/01/17 28.0 0.05 0.15
SSYS 171201C00028500 C 12/01/17 28.5 0.05 0.15
SSYS 171201C00029000 C 12/01/17 29.0 0.00 0.15
SSYS 171201C00029500 C 12/01/17 29.5 0.00 0.15
SSYS 171201P00015500 P 12/01/17 15.5 0.05 0.15
SSYS 171201P00016000 P 12/01/17 16.0 0.10 0.20
SSYS 171201P00016500 P 12/01/17 16.5 0.15 0.25
SSYS 171201P00017000 P 12/01/17 17.0 0.20 0.30
SSYS 171201P00017500 P 12/01/17 17.5 0.25 0.40
SSYS 171201P00018000 P 12/01/17 18.0 0.35 0.45
SSYS 171201P00018500 P 12/01/17 18.5 0.45 0.55
SSYS 171201P00019000 P 12/01/17 19.0 0.55 0.70
SSYS 171201P00019500 P 12/01/17 19.5 0.70 0.85
SSYS 171201P00020000 P 12/01/17 20.0 0.85 1.00
SSYS 171201P00020500 P 12/01/17 20.5 1.00 1.20
SSYS 171201P00021000 P 12/01/17 21.0 1.25 1.40
SSYS 171201P00021500 P 12/01/17 21.5 1.50 1.65
SSYS 171201P00022000 P 12/01/17 22.0 1.75 1.95
SSYS 171201P00022500 P 12/01/17 22.5 2.05 2.25
SSYS 171201P00023000 P 12/01/17 23.0 2.40 2.70
SSYS 171201P00023500 P 12/01/17 23.5 2.75 2.95
SSYS 171201P00024000 P 12/01/17 24.0 3.10 3.30
SSYS 171201P00024500 P 12/01/17 24.5 3.40 3.70
SSYS 171201P00025000 P 12/01/17 25.0 3.90 4.20
SSYS 171201P00025500 P 12/01/17 25.5 4.30 4.80
SSYS 171201P00026000 P 12/01/17 26.0 4.80 5.00
SSYS 171201P00026500 P 12/01/17 26.5 5.20 5.60
SSYS 171201P00027000 P 12/01/17 27.0 5.70 6.00
SSYS 171201P00027500 P 12/01/17 27.5 6.10 6.50
SSYS 171201P00028000 P 12/01/17 28.0 6.60 6.90
SSYS 171201P00028500 P 12/01/17 28.5 6.60 7.60
SSYS 171201P00029000 P 12/01/17 29.0 7.20 8.30
SSYS 171201P00029500 P 12/01/17 29.5 7.70 8.40
SSYS 171215C00012500 C 12/15/17 12.5 8.70 9.10
SSYS 171215C00015000 C 12/15/17 15.0 6.30 6.60
SSYS 171215C00017500 C 12/15/17 17.5 4.10 4.40
SSYS 171215C00020000 C 12/15/17 20.0 2.35 2.55
SSYS 171215C00022500 C 12/15/17 22.5 1.10 1.25
SSYS 171215C00025000 C 12/15/17 25.0 0.40 0.55
SSYS 171215C00030000 C 12/15/17 30.0 0.05 0.15
SSYS 171215C00035000 C 12/15/17 35.0 0.00 0.10
SSYS 171215C00040000 C 12/15/17 40.0 0.00 0.10
SSYS 171215P00012500 P 12/15/17 12.5 0.00 0.10
SSYS 171215P00015000 P 12/15/17 15.0 0.05 0.15
SSYS 171215P00017500 P 12/15/17 17.5 0.35 0.45
SSYS 171215P00020000 P 12/15/17 20.0 1.00 1.15
SSYS 171215P00022500 P 12/15/17 22.5 2.20 2.40
SSYS 171215P00025000 P 12/15/17 25.0 4.00 4.20
SSYS 171215P00030000 P 12/15/17 30.0 8.40 8.80
SSYS 171215P00035000 P 12/15/17 35.0 13.10 13.90
SSYS 171215P00040000 P 12/15/17 40.0 18.40 18.80
SSYS 180119C00002500 C 01/19/18 2.5 18.50 19.30
SSYS 180119C00005000 C 01/19/18 5.0 15.50 17.00
SSYS 180119C00007500 C 01/19/18 7.5 13.40 14.20
SSYS 180119C00010000 C 01/19/18 10.0 10.80 11.90
SSYS 180119C00012500 C 01/19/18 12.5 8.60 9.40
SSYS 180119C00015000 C 01/19/18 15.0 6.40 6.80
SSYS 180119C00017500 C 01/19/18 17.5 4.30 4.60
SSYS 180119C00020000 C 01/19/18 20.0 2.65 2.85
SSYS 180119C00022500 C 01/19/18 22.5 1.40 1.60
SSYS 180119C00025000 C 01/19/18 25.0 0.65 0.85
SSYS 180119C00030000 C 01/19/18 30.0 0.10 0.20
SSYS 180119C00035000 C 01/19/18 35.0 0.00 0.10
SSYS 180119C00040000 C 01/19/18 40.0 0.00 0.10
SSYS 180119P00002500 P 01/19/18 2.5 0.00 0.10
SSYS 180119P00005000 P 01/19/18 5.0 0.00 0.10
SSYS 180119P00007500 P 01/19/18 7.5 0.00 0.10
SSYS 180119P00010000 P 01/19/18 10.0 0.00 0.10
SSYS 180119P00012500 P 01/19/18 12.5 0.00 0.15
SSYS 180119P00015000 P 01/19/18 15.0 0.15 0.25
SSYS 180119P00017500 P 01/19/18 17.5 0.55 0.70
SSYS 180119P00020000 P 01/19/18 20.0 1.30 1.40
SSYS 180119P00022500 P 01/19/18 22.5 2.50 2.70
SSYS 180119P00025000 P 01/19/18 25.0 4.20 4.50
SSYS 180119P00030000 P 01/19/18 30.0 8.50 8.90
SSYS 180119P00035000 P 01/19/18 35.0 13.40 13.80
SSYS 180119P00040000 P 01/19/18 40.0 18.30 18.80
SSYS 180316C00012500 C 03/16/18 12.5 8.30 9.90
SSYS 180316C00015000 C 03/16/18 15.0 6.70 7.00
SSYS 180316C00017500 C 03/16/18 17.5 4.70 5.10
SSYS 180316C00020000 C 03/16/18 20.0 3.20 3.50
SSYS 180316C00022500 C 03/16/18 22.5 2.00 2.20
SSYS 180316C00025000 C 03/16/18 25.0 1.15 1.35
SSYS 180316C00030000 C 03/16/18 30.0 0.35 0.45
SSYS 180316C00035000 C 03/16/18 35.0 0.10 0.20
SSYS 180316P00012500 P 03/16/18 12.5 0.10 0.25
SSYS 180316P00015000 P 03/16/18 15.0 0.40 0.55
SSYS 180316P00017500 P 03/16/18 17.5 0.95 1.10
SSYS 180316P00020000 P 03/16/18 20.0 1.80 2.00
SSYS 180316P00022500 P 03/16/18 22.5 3.00 3.30
SSYS 180316P00025000 P 03/16/18 25.0 4.70 5.00
SSYS 180316P00030000 P 03/16/18 30.0 8.70 9.10
SSYS 180316P00035000 P 03/16/18 35.0 13.20 14.40
SSYS 190118C00007500 C 01/18/19 7.5 12.80 15.40
SSYS 190118C00010000 C 01/18/19 10.0 10.20 14.10
SSYS 190118C00012500 C 01/18/19 12.5 9.30 10.00
SSYS 190118C00015000 C 01/18/19 15.0 7.90 8.50
SSYS 190118C00017500 C 01/18/19 17.5 6.10 7.00
SSYS 190118C00020000 C 01/18/19 20.0 4.80 5.40
SSYS 190118C00022500 C 01/18/19 22.5 3.80 4.30
SSYS 190118C00025000 C 01/18/19 25.0 2.80 3.40
SSYS 190118C00030000 C 01/18/19 30.0 1.80 2.15
SSYS 190118C00035000 C 01/18/19 35.0 1.00 1.30
SSYS 190118C00040000 C 01/18/19 40.0 0.60 0.90
SSYS 190118P00007500 P 01/18/19 7.5 0.10 0.25
SSYS 190118P00010000 P 01/18/19 10.0 0.35 0.60
SSYS 190118P00012500 P 01/18/19 12.5 0.80 1.10
SSYS 190118P00015000 P 01/18/19 15.0 1.45 1.65
SSYS 190118P00017500 P 01/18/19 17.5 2.35 2.80
SSYS 190118P00020000 P 01/18/19 20.0 3.40 3.80
SSYS 190118P00022500 P 01/18/19 22.5 4.80 5.10
SSYS 190118P00025000 P 01/18/19 25.0 6.30 6.70
SSYS 190118P00030000 P 01/18/19 30.0 10.00 10.40
SSYS 190118P00035000 P 01/18/19 35.0 14.20 14.60
SSYS 190118P00040000 P 01/18/19 40.0 18.80 19.40

OPRA data is delayed 15 minutes.