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 (2014-07-04)Premium Content

Stratasys Ltd (SSYS)
As of Aug 22 2014 10:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSYS 140829C00070000 C 08/29/14 70.0 41.60 44.80
SSYS 140829C00075000 C 08/29/14 75.0 36.60 39.70
SSYS 140829C00080000 C 08/29/14 80.0 31.60 34.50
SSYS 140829C00085000 C 08/29/14 85.0 26.70 29.30
SSYS 140829C00090000 C 08/29/14 90.0 21.70 24.40
SSYS 140829C00095000 C 08/29/14 95.0 16.60 19.50
SSYS 140829C00096000 C 08/29/14 96.0 15.60 18.50
SSYS 140829C00097000 C 08/29/14 97.0 14.70 17.30
SSYS 140829C00098000 C 08/29/14 98.0 13.70 16.50
SSYS 140829C00099000 C 08/29/14 99.0 12.70 15.60
SSYS 140829C00100000 C 08/29/14 100.0 11.70 14.40
SSYS 140829C00101000 C 08/29/14 101.0 10.80 13.50
SSYS 140829C00102000 C 08/29/14 102.0 9.70 12.50
SSYS 140829C00103000 C 08/29/14 103.0 8.80 11.50
SSYS 140829C00104000 C 08/29/14 104.0 7.80 10.50
SSYS 140829C00105000 C 08/29/14 105.0 7.90 9.60
SSYS 140829C00106000 C 08/29/14 106.0 6.00 8.70
SSYS 140829C00107000 C 08/29/14 107.0 5.10 7.70
SSYS 140829C00108000 C 08/29/14 108.0 4.60 6.70
SSYS 140829C00109000 C 08/29/14 109.0 4.20 6.00
SSYS 140829C00110000 C 08/29/14 110.0 4.20 5.20
SSYS 140829C00111000 C 08/29/14 111.0 3.90 4.50
SSYS 140829C00112000 C 08/29/14 112.0 3.10 3.80
SSYS 140829C00113000 C 08/29/14 113.0 2.70 3.10
SSYS 140829C00114000 C 08/29/14 114.0 2.00 2.50
SSYS 140829C00115000 C 08/29/14 115.0 1.60 2.00
SSYS 140829C00116000 C 08/29/14 116.0 1.15 1.55
SSYS 140829C00117000 C 08/29/14 117.0 0.90 1.20
SSYS 140829C00118000 C 08/29/14 118.0 0.75 0.95
SSYS 140829C00119000 C 08/29/14 119.0 0.45 0.70
SSYS 140829C00120000 C 08/29/14 120.0 0.45 0.55
SSYS 140829C00121000 C 08/29/14 121.0 0.20 0.45
SSYS 140829C00122000 C 08/29/14 122.0 0.05 0.35
SSYS 140829C00123000 C 08/29/14 123.0 0.00 0.25
SSYS 140829C00124000 C 08/29/14 124.0 0.00 0.25
SSYS 140829C00125000 C 08/29/14 125.0 0.00 0.25
SSYS 140829C00126000 C 08/29/14 126.0 0.00 0.25
SSYS 140829C00127000 C 08/29/14 127.0 0.00 0.25
SSYS 140829C00128000 C 08/29/14 128.0 0.00 0.25
SSYS 140829C00129000 C 08/29/14 129.0 0.00 0.25
SSYS 140829C00130000 C 08/29/14 130.0 0.00 0.25
SSYS 140829C00135000 C 08/29/14 135.0 0.00 0.25
SSYS 140829C00140000 C 08/29/14 140.0 0.00 0.25
SSYS 140829C00145000 C 08/29/14 145.0 0.00 0.25
SSYS 140829C00150000 C 08/29/14 150.0 0.00 0.25
SSYS 140829P00070000 P 08/29/14 70.0 0.00 0.25
SSYS 140829P00075000 P 08/29/14 75.0 0.00 0.25
SSYS 140829P00080000 P 08/29/14 80.0 0.00 0.25
SSYS 140829P00085000 P 08/29/14 85.0 0.00 0.25
SSYS 140829P00090000 P 08/29/14 90.0 0.00 0.25
SSYS 140829P00095000 P 08/29/14 95.0 0.00 0.25
SSYS 140829P00096000 P 08/29/14 96.0 0.00 0.25
SSYS 140829P00097000 P 08/29/14 97.0 0.00 0.25
SSYS 140829P00098000 P 08/29/14 98.0 0.00 0.25
SSYS 140829P00099000 P 08/29/14 99.0 0.00 0.25
SSYS 140829P00100000 P 08/29/14 100.0 0.00 0.25
SSYS 140829P00101000 P 08/29/14 101.0 0.05 0.25
SSYS 140829P00102000 P 08/29/14 102.0 0.05 0.35
SSYS 140829P00103000 P 08/29/14 103.0 0.05 0.40
SSYS 140829P00104000 P 08/29/14 104.0 0.10 0.45
SSYS 140829P00105000 P 08/29/14 105.0 0.20 0.45
SSYS 140829P00106000 P 08/29/14 106.0 0.25 0.40
SSYS 140829P00107000 P 08/29/14 107.0 0.35 1.05
SSYS 140829P00108000 P 08/29/14 108.0 0.50 1.25
SSYS 140829P00109000 P 08/29/14 109.0 0.65 1.55
SSYS 140829P00110000 P 08/29/14 110.0 0.85 1.90
SSYS 140829P00111000 P 08/29/14 111.0 1.10 1.60
SSYS 140829P00112000 P 08/29/14 112.0 1.30 2.90
SSYS 140829P00113000 P 08/29/14 113.0 1.80 3.30
SSYS 140829P00114000 P 08/29/14 114.0 2.05 3.80
SSYS 140829P00115000 P 08/29/14 115.0 2.65 5.00
SSYS 140829P00116000 P 08/29/14 116.0 3.20 5.80
SSYS 140829P00117000 P 08/29/14 117.0 4.00 6.60
SSYS 140829P00118000 P 08/29/14 118.0 4.60 7.30
SSYS 140829P00119000 P 08/29/14 119.0 5.50 8.10
SSYS 140829P00120000 P 08/29/14 120.0 6.30 8.90
SSYS 140829P00121000 P 08/29/14 121.0 7.10 9.80
SSYS 140829P00122000 P 08/29/14 122.0 7.90 10.60
SSYS 140829P00123000 P 08/29/14 123.0 8.70 11.60
SSYS 140829P00124000 P 08/29/14 124.0 9.60 12.50
SSYS 140829P00125000 P 08/29/14 125.0 10.90 13.50
SSYS 140829P00126000 P 08/29/14 126.0 11.70 14.60
SSYS 140829P00127000 P 08/29/14 127.0 12.70 15.60
SSYS 140829P00128000 P 08/29/14 128.0 13.70 16.60
SSYS 140829P00129000 P 08/29/14 129.0 14.80 17.50
SSYS 140829P00130000 P 08/29/14 130.0 15.20 18.40
SSYS 140829P00135000 P 08/29/14 135.0 20.60 23.60
SSYS 140829P00140000 P 08/29/14 140.0 25.10 28.40
SSYS 140829P00145000 P 08/29/14 145.0 30.60 33.50
SSYS 140829P00150000 P 08/29/14 150.0 35.60 38.50
SSYS 140920C00045000 C 09/20/14 45.0 66.60 69.40
SSYS 140920C00050000 C 09/20/14 50.0 61.60 64.30
SSYS 140920C00055000 C 09/20/14 55.0 56.60 59.40
SSYS 140920C00060000 C 09/20/14 60.0 51.60 54.30
SSYS 140920C00065000 C 09/20/14 65.0 46.60 49.30
SSYS 140920C00070000 C 09/20/14 70.0 41.60 44.40
SSYS 140920C00075000 C 09/20/14 75.0 36.60 39.30
SSYS 140920C00080000 C 09/20/14 80.0 31.50 34.20
SSYS 140920C00085000 C 09/20/14 85.0 26.70 29.30
SSYS 140920C00090000 C 09/20/14 90.0 21.80 24.30
SSYS 140920C00091000 C 09/20/14 91.0 20.80 23.50
SSYS 140920C00094000 C 09/20/14 94.0 17.90 20.50
SSYS 140920C00095000 C 09/20/14 95.0 16.80 19.50
SSYS 140920C00096000 C 09/20/14 96.0 16.00 18.60
SSYS 140920C00099000 C 09/20/14 99.0 13.20 15.80
SSYS 140920C00100000 C 09/20/14 100.0 12.30 14.90
SSYS 140920C00101000 C 09/20/14 101.0 11.50 14.00
SSYS 140920C00102000 C 09/20/14 102.0 11.00 13.20
SSYS 140920C00103000 C 09/20/14 103.0 9.70 12.20
SSYS 140920C00104000 C 09/20/14 104.0 8.80 11.40
SSYS 140920C00105000 C 09/20/14 105.0 8.00 10.70
SSYS 140920C00106000 C 09/20/14 106.0 7.90 9.90
SSYS 140920C00107000 C 09/20/14 107.0 7.40 9.10
SSYS 140920C00108000 C 09/20/14 108.0 7.60 8.40
SSYS 140920C00109000 C 09/20/14 109.0 5.90 7.60
SSYS 140920C00110000 C 09/20/14 110.0 6.60 6.90
SSYS 140920C00111000 C 09/20/14 111.0 6.00 6.20
SSYS 140920C00112000 C 09/20/14 112.0 5.40 5.70
SSYS 140920C00113000 C 09/20/14 113.0 4.50 5.20
SSYS 140920C00114000 C 09/20/14 114.0 4.30 4.60
SSYS 140920C00115000 C 09/20/14 115.0 3.80 4.00
SSYS 140920C00116000 C 09/20/14 116.0 3.40 3.60
SSYS 140920C00117000 C 09/20/14 117.0 2.70 3.20
SSYS 140920C00118000 C 09/20/14 118.0 2.65 2.80
SSYS 140920C00119000 C 09/20/14 119.0 2.30 2.50
SSYS 140920C00120000 C 09/20/14 120.0 1.65 2.15
SSYS 140920C00121000 C 09/20/14 121.0 1.75 1.85
SSYS 140920C00122000 C 09/20/14 122.0 1.35 1.60
SSYS 140920C00123000 C 09/20/14 123.0 1.30 1.40
SSYS 140920C00125000 C 09/20/14 125.0 0.95 1.00
SSYS 140920C00130000 C 09/20/14 130.0 0.45 0.55
SSYS 140920C00135000 C 09/20/14 135.0 0.20 0.30
SSYS 140920C00140000 C 09/20/14 140.0 0.00 0.20
SSYS 140920C00145000 C 09/20/14 145.0 0.00 0.25
SSYS 140920C00150000 C 09/20/14 150.0 0.00 0.25
SSYS 140920C00155000 C 09/20/14 155.0 0.00 0.25
SSYS 140920C00160000 C 09/20/14 160.0 0.00 0.25
SSYS 140920C00165000 C 09/20/14 165.0 0.00 0.25
SSYS 140920C00170000 C 09/20/14 170.0 0.00 0.20
SSYS 140920C00175000 C 09/20/14 175.0 0.00 0.25
SSYS 140920C00180000 C 09/20/14 180.0 0.00 0.25
SSYS 140920C00185000 C 09/20/14 185.0 0.00 0.25
SSYS 140920C00190000 C 09/20/14 190.0 0.00 0.25
SSYS 140920P00045000 P 09/20/14 45.0 0.00 0.25
SSYS 140920P00050000 P 09/20/14 50.0 0.00 0.25
SSYS 140920P00055000 P 09/20/14 55.0 0.00 0.25
SSYS 140920P00060000 P 09/20/14 60.0 0.00 0.25
SSYS 140920P00065000 P 09/20/14 65.0 0.00 0.25
SSYS 140920P00070000 P 09/20/14 70.0 0.00 0.25
SSYS 140920P00075000 P 09/20/14 75.0 0.00 0.25
SSYS 140920P00080000 P 09/20/14 80.0 0.05 0.10
SSYS 140920P00085000 P 09/20/14 85.0 0.05 0.25
SSYS 140920P00090000 P 09/20/14 90.0 0.15 0.20
SSYS 140920P00091000 P 09/20/14 91.0 0.10 0.30
SSYS 140920P00094000 P 09/20/14 94.0 0.20 0.35
SSYS 140920P00095000 P 09/20/14 95.0 0.30 0.55
SSYS 140920P00096000 P 09/20/14 96.0 0.30 0.60
SSYS 140920P00099000 P 09/20/14 99.0 0.55 0.95
SSYS 140920P00100000 P 09/20/14 100.0 0.60 1.05
SSYS 140920P00101000 P 09/20/14 101.0 0.75 0.90
SSYS 140920P00102000 P 09/20/14 102.0 0.90 1.40
SSYS 140920P00103000 P 09/20/14 103.0 1.05 1.65
SSYS 140920P00104000 P 09/20/14 104.0 1.25 1.60
SSYS 140920P00105000 P 09/20/14 105.0 1.45 1.80
SSYS 140920P00106000 P 09/20/14 106.0 1.55 1.90
SSYS 140920P00107000 P 09/20/14 107.0 1.85 2.70
SSYS 140920P00108000 P 09/20/14 108.0 2.15 2.65
SSYS 140920P00109000 P 09/20/14 109.0 2.35 3.20
SSYS 140920P00110000 P 09/20/14 110.0 2.75 3.10
SSYS 140920P00111000 P 09/20/14 111.0 3.00 3.50
SSYS 140920P00112000 P 09/20/14 112.0 3.40 4.70
SSYS 140920P00113000 P 09/20/14 113.0 3.90 4.90
SSYS 140920P00114000 P 09/20/14 114.0 4.30 5.20
SSYS 140920P00115000 P 09/20/14 115.0 4.90 5.80
SSYS 140920P00116000 P 09/20/14 116.0 5.40 6.30
SSYS 140920P00117000 P 09/20/14 117.0 6.00 6.80
SSYS 140920P00118000 P 09/20/14 118.0 6.60 8.30
SSYS 140920P00119000 P 09/20/14 119.0 7.20 8.20
SSYS 140920P00120000 P 09/20/14 120.0 7.90 9.70
SSYS 140920P00121000 P 09/20/14 121.0 8.70 10.30
SSYS 140920P00122000 P 09/20/14 122.0 9.40 12.00
SSYS 140920P00123000 P 09/20/14 123.0 10.20 12.70
SSYS 140920P00125000 P 09/20/14 125.0 11.80 14.50
SSYS 140920P00130000 P 09/20/14 130.0 16.30 18.90
SSYS 140920P00135000 P 09/20/14 135.0 21.00 23.70
SSYS 140920P00140000 P 09/20/14 140.0 25.90 28.50
SSYS 140920P00145000 P 09/20/14 145.0 30.90 33.50
SSYS 140920P00150000 P 09/20/14 150.0 35.80 38.40
SSYS 140920P00155000 P 09/20/14 155.0 40.80 43.40
SSYS 140920P00160000 P 09/20/14 160.0 45.80 48.40
SSYS 140920P00165000 P 09/20/14 165.0 50.70 53.40
SSYS 140920P00170000 P 09/20/14 170.0 55.70 58.40
SSYS 140920P00175000 P 09/20/14 175.0 60.80 63.40
SSYS 140920P00180000 P 09/20/14 180.0 65.60 68.40
SSYS 140920P00185000 P 09/20/14 185.0 70.70 73.40
SSYS 140920P00190000 P 09/20/14 190.0 75.80 78.40
SSYS 141018C00065000 C 10/18/14 65.0 46.60 49.50
SSYS 141018C00070000 C 10/18/14 70.0 41.70 44.40
SSYS 141018C00075000 C 10/18/14 75.0 36.70 39.40
SSYS 141018C00080000 C 10/18/14 80.0 31.80 34.60
SSYS 141018C00085000 C 10/18/14 85.0 26.90 29.70
SSYS 141018C00090000 C 10/18/14 90.0 22.20 25.10
SSYS 141018C00095000 C 10/18/14 95.0 17.80 20.20
SSYS 141018C00100000 C 10/18/14 100.0 13.40 16.10
SSYS 141018C00105000 C 10/18/14 105.0 11.40 12.10
SSYS 141018C00110000 C 10/18/14 110.0 8.30 8.90
SSYS 141018C00115000 C 10/18/14 115.0 5.70 6.30
SSYS 141018C00120000 C 10/18/14 120.0 3.70 4.00
SSYS 141018C00125000 C 10/18/14 125.0 2.10 2.60
SSYS 141018C00130000 C 10/18/14 130.0 0.95 1.55
SSYS 141018C00135000 C 10/18/14 135.0 0.50 0.85
SSYS 141018C00140000 C 10/18/14 140.0 0.25 0.50
SSYS 141018C00145000 C 10/18/14 145.0 0.10 0.35
SSYS 141018C00150000 C 10/18/14 150.0 0.00 0.25
SSYS 141018C00155000 C 10/18/14 155.0 0.00 0.25
SSYS 141018C00160000 C 10/18/14 160.0 0.00 0.25
SSYS 141018C00165000 C 10/18/14 165.0 0.00 0.25
SSYS 141018P00065000 P 10/18/14 65.0 0.00 0.25
SSYS 141018P00070000 P 10/18/14 70.0 0.00 0.25
SSYS 141018P00075000 P 10/18/14 75.0 0.00 0.25
SSYS 141018P00080000 P 10/18/14 80.0 0.15 0.35
SSYS 141018P00085000 P 10/18/14 85.0 0.30 0.55
SSYS 141018P00090000 P 10/18/14 90.0 0.55 0.90
SSYS 141018P00095000 P 10/18/14 95.0 1.05 1.50
SSYS 141018P00100000 P 10/18/14 100.0 1.75 2.05
SSYS 141018P00105000 P 10/18/14 105.0 2.95 3.30
SSYS 141018P00110000 P 10/18/14 110.0 4.60 5.10
SSYS 141018P00115000 P 10/18/14 115.0 6.80 7.50
SSYS 141018P00120000 P 10/18/14 120.0 9.80 10.50
SSYS 141018P00125000 P 10/18/14 125.0 13.30 15.80
SSYS 141018P00130000 P 10/18/14 130.0 17.30 19.90
SSYS 141018P00135000 P 10/18/14 135.0 21.60 24.20
SSYS 141018P00140000 P 10/18/14 140.0 26.10 28.80
SSYS 141018P00145000 P 10/18/14 145.0 31.00 33.70
SSYS 141018P00150000 P 10/18/14 150.0 35.90 38.60
SSYS 141018P00155000 P 10/18/14 155.0 40.80 43.50
SSYS 141018P00160000 P 10/18/14 160.0 45.80 48.40
SSYS 141018P00165000 P 10/18/14 165.0 50.80 53.40
SSYS 141220C00045000 C 12/20/14 45.0 66.60 70.00
SSYS 141220C00050000 C 12/20/14 50.0 61.60 65.20
SSYS 141220C00055000 C 12/20/14 55.0 56.60 59.60
SSYS 141220C00060000 C 12/20/14 60.0 51.70 54.60
SSYS 141220C00065000 C 12/20/14 65.0 46.80 50.00
SSYS 141220C00070000 C 12/20/14 70.0 41.90 45.40
SSYS 141220C00075000 C 12/20/14 75.0 37.20 40.00
SSYS 141220C00080000 C 12/20/14 80.0 32.50 35.40
SSYS 141220C00085000 C 12/20/14 85.0 28.30 30.80
SSYS 141220C00090000 C 12/20/14 90.0 23.90 26.40
SSYS 141220C00095000 C 12/20/14 95.0 20.00 22.40
SSYS 141220C00100000 C 12/20/14 100.0 17.20 18.80
SSYS 141220C00105000 C 12/20/14 105.0 13.10 15.50
SSYS 141220C00110000 C 12/20/14 110.0 11.70 12.70
SSYS 141220C00115000 C 12/20/14 115.0 9.60 10.00
SSYS 141220C00120000 C 12/20/14 120.0 7.10 7.90
SSYS 141220C00125000 C 12/20/14 125.0 5.90 6.00
SSYS 141220C00130000 C 12/20/14 130.0 4.10 4.70
SSYS 141220C00135000 C 12/20/14 135.0 2.80 3.40
SSYS 141220C00140000 C 12/20/14 140.0 2.20 2.55
SSYS 141220C00145000 C 12/20/14 145.0 1.30 1.90
SSYS 141220C00150000 C 12/20/14 150.0 0.95 1.40
SSYS 141220C00155000 C 12/20/14 155.0 0.65 1.15
SSYS 141220C00160000 C 12/20/14 160.0 0.45 0.80
SSYS 141220C00165000 C 12/20/14 165.0 0.30 0.55
SSYS 141220C00170000 C 12/20/14 170.0 0.20 0.55
SSYS 141220C00175000 C 12/20/14 175.0 0.10 0.50
SSYS 141220C00180000 C 12/20/14 180.0 0.00 0.40
SSYS 141220C00185000 C 12/20/14 185.0 0.00 0.35
SSYS 141220C00190000 C 12/20/14 190.0 0.00 0.30
SSYS 141220P00045000 P 12/20/14 45.0 0.00 0.25
SSYS 141220P00050000 P 12/20/14 50.0 0.00 0.25
SSYS 141220P00055000 P 12/20/14 55.0 0.00 0.25
SSYS 141220P00060000 P 12/20/14 60.0 0.00 0.30
SSYS 141220P00065000 P 12/20/14 65.0 0.10 0.35
SSYS 141220P00070000 P 12/20/14 70.0 0.25 0.50
SSYS 141220P00075000 P 12/20/14 75.0 0.45 0.85
SSYS 141220P00080000 P 12/20/14 80.0 0.80 1.35
SSYS 141220P00085000 P 12/20/14 85.0 1.25 1.70
SSYS 141220P00090000 P 12/20/14 90.0 2.15 2.80
SSYS 141220P00095000 P 12/20/14 95.0 3.20 4.10
SSYS 141220P00100000 P 12/20/14 100.0 4.50 5.60
SSYS 141220P00105000 P 12/20/14 105.0 6.20 7.50
SSYS 141220P00110000 P 12/20/14 110.0 8.20 9.70
SSYS 141220P00115000 P 12/20/14 115.0 10.70 11.60
SSYS 141220P00120000 P 12/20/14 120.0 13.50 15.70
SSYS 141220P00125000 P 12/20/14 125.0 16.70 19.20
SSYS 141220P00130000 P 12/20/14 130.0 20.20 22.50
SSYS 141220P00135000 P 12/20/14 135.0 24.10 26.90
SSYS 141220P00140000 P 12/20/14 140.0 28.20 30.90
SSYS 141220P00145000 P 12/20/14 145.0 32.50 35.30
SSYS 141220P00150000 P 12/20/14 150.0 36.70 39.70
SSYS 141220P00155000 P 12/20/14 155.0 41.60 44.30
SSYS 141220P00160000 P 12/20/14 160.0 46.20 49.00
SSYS 141220P00165000 P 12/20/14 165.0 50.90 53.90
SSYS 141220P00170000 P 12/20/14 170.0 55.60 58.90
SSYS 141220P00175000 P 12/20/14 175.0 60.40 63.60
SSYS 141220P00180000 P 12/20/14 180.0 65.30 68.60
SSYS 141220P00185000 P 12/20/14 185.0 70.40 73.50
SSYS 141220P00190000 P 12/20/14 190.0 74.90 78.60
SSYS 150117C00045000 C 01/17/15 45.0 66.60 70.00
SSYS 150117C00050000 C 01/17/15 50.0 61.60 65.00
SSYS 150117C00055000 C 01/17/15 55.0 56.70 60.00
SSYS 150117C00060000 C 01/17/15 60.0 51.70 55.00
SSYS 150117C00065000 C 01/17/15 65.0 46.90 49.90
SSYS 150117C00070000 C 01/17/15 70.0 42.10 45.00
SSYS 150117C00075000 C 01/17/15 75.0 37.50 40.40
SSYS 150117C00080000 C 01/17/15 80.0 33.00 36.00
SSYS 150117C00085000 C 01/17/15 85.0 28.70 31.20
SSYS 150117C00090000 C 01/17/15 90.0 24.60 27.10
SSYS 150117C00095000 C 01/17/15 95.0 22.00 23.20
SSYS 150117C00100000 C 01/17/15 100.0 17.40 19.80
SSYS 150117C00105000 C 01/17/15 105.0 14.10 16.50
SSYS 150117C00110000 C 01/17/15 110.0 12.70 13.70
SSYS 150117C00115000 C 01/17/15 115.0 10.20 11.20
SSYS 150117C00120000 C 01/17/15 120.0 7.30 8.90
SSYS 150117C00125000 C 01/17/15 125.0 6.20 7.20
SSYS 150117C00130000 C 01/17/15 130.0 5.00 5.60
SSYS 150117C00135000 C 01/17/15 135.0 3.40 4.40
SSYS 150117C00140000 C 01/17/15 140.0 2.60 3.40
SSYS 150117C00145000 C 01/17/15 145.0 2.00 2.60
SSYS 150117C00150000 C 01/17/15 150.0 1.40 2.00
SSYS 150117C00155000 C 01/17/15 155.0 1.00 1.55
SSYS 150117C00160000 C 01/17/15 160.0 0.75 1.25
SSYS 150117C00165000 C 01/17/15 165.0 0.45 1.00
SSYS 150117C00170000 C 01/17/15 170.0 0.35 0.90
SSYS 150117C00175000 C 01/17/15 175.0 0.20 0.65
SSYS 150117C00180000 C 01/17/15 180.0 0.10 0.50
SSYS 150117C00185000 C 01/17/15 185.0 0.05 0.50
SSYS 150117C00190000 C 01/17/15 190.0 0.05 0.40
SSYS 150117P00045000 P 01/17/15 45.0 0.00 0.25
SSYS 150117P00050000 P 01/17/15 50.0 0.00 0.25
SSYS 150117P00055000 P 01/17/15 55.0 0.00 0.50
SSYS 150117P00060000 P 01/17/15 60.0 0.05 0.25
SSYS 150117P00065000 P 01/17/15 65.0 0.20 0.45
SSYS 150117P00070000 P 01/17/15 70.0 0.50 0.80
SSYS 150117P00075000 P 01/17/15 75.0 0.70 1.15
SSYS 150117P00080000 P 01/17/15 80.0 1.15 1.80
SSYS 150117P00085000 P 01/17/15 85.0 1.80 2.35
SSYS 150117P00090000 P 01/17/15 90.0 2.70 3.50
SSYS 150117P00095000 P 01/17/15 95.0 3.90 4.90
SSYS 150117P00100000 P 01/17/15 100.0 5.30 6.50
SSYS 150117P00105000 P 01/17/15 105.0 7.10 8.50
SSYS 150117P00110000 P 01/17/15 110.0 9.30 10.90
SSYS 150117P00115000 P 01/17/15 115.0 11.80 13.70
SSYS 150117P00120000 P 01/17/15 120.0 14.30 16.70
SSYS 150117P00125000 P 01/17/15 125.0 17.70 20.20
SSYS 150117P00130000 P 01/17/15 130.0 21.20 23.90
SSYS 150117P00135000 P 01/17/15 135.0 24.90 27.60
SSYS 150117P00140000 P 01/17/15 140.0 28.80 31.60
SSYS 150117P00145000 P 01/17/15 145.0 33.10 35.80
SSYS 150117P00150000 P 01/17/15 150.0 37.40 40.20
SSYS 150117P00155000 P 01/17/15 155.0 41.80 44.70
SSYS 150117P00160000 P 01/17/15 160.0 46.60 49.40
SSYS 150117P00165000 P 01/17/15 165.0 51.10 54.10
SSYS 150117P00170000 P 01/17/15 170.0 55.90 58.90
SSYS 150117P00175000 P 01/17/15 175.0 60.30 63.80
SSYS 150117P00180000 P 01/17/15 180.0 65.50 68.70
SSYS 150117P00185000 P 01/17/15 185.0 70.40 73.60
SSYS 150117P00190000 P 01/17/15 190.0 75.30 78.50
SSYS 150320C00060000 C 03/20/15 60.0 52.00 55.00
SSYS 150320C00065000 C 03/20/15 65.0 47.40 50.30
SSYS 150320C00070000 C 03/20/15 70.0 42.80 45.50
SSYS 150320C00075000 C 03/20/15 75.0 38.40 41.30
SSYS 150320C00080000 C 03/20/15 80.0 34.10 36.80
SSYS 150320C00085000 C 03/20/15 85.0 30.00 32.60
SSYS 150320C00090000 C 03/20/15 90.0 26.10 28.80
SSYS 150320C00095000 C 03/20/15 95.0 22.70 25.30
SSYS 150320C00100000 C 03/20/15 100.0 19.30 22.10
SSYS 150320C00105000 C 03/20/15 105.0 16.40 19.20
SSYS 150320C00110000 C 03/20/15 110.0 13.90 16.20
SSYS 150320C00115000 C 03/20/15 115.0 11.30 13.70
SSYS 150320C00120000 C 03/20/15 120.0 9.30 11.60
SSYS 150320C00125000 C 03/20/15 125.0 8.10 9.80
SSYS 150320C00130000 C 03/20/15 130.0 6.60 8.30
SSYS 150320C00135000 C 03/20/15 135.0 5.40 6.80
SSYS 150320C00140000 C 03/20/15 140.0 4.40 5.90
SSYS 150320C00145000 C 03/20/15 145.0 3.50 4.60
SSYS 150320C00150000 C 03/20/15 150.0 2.70 3.70
SSYS 150320C00155000 C 03/20/15 155.0 2.30 2.95
SSYS 150320C00160000 C 03/20/15 160.0 1.80 2.35
SSYS 150320C00165000 C 03/20/15 165.0 1.35 2.00
SSYS 150320C00170000 C 03/20/15 170.0 0.85 1.75
SSYS 150320C00175000 C 03/20/15 175.0 0.75 1.25
SSYS 150320P00060000 P 03/20/15 60.0 0.25 0.75
SSYS 150320P00065000 P 03/20/15 65.0 0.60 1.25
SSYS 150320P00070000 P 03/20/15 70.0 0.90 1.55
SSYS 150320P00075000 P 03/20/15 75.0 1.50 1.75
SSYS 150320P00080000 P 03/20/15 80.0 2.20 2.85
SSYS 150320P00085000 P 03/20/15 85.0 3.20 3.70
SSYS 150320P00090000 P 03/20/15 90.0 4.30 5.10
SSYS 150320P00095000 P 03/20/15 95.0 5.70 6.90
SSYS 150320P00100000 P 03/20/15 100.0 7.40 9.00
SSYS 150320P00105000 P 03/20/15 105.0 9.40 10.90
SSYS 150320P00110000 P 03/20/15 110.0 11.60 13.40
SSYS 150320P00115000 P 03/20/15 115.0 14.20 16.00
SSYS 150320P00120000 P 03/20/15 120.0 17.10 19.50
SSYS 150320P00125000 P 03/20/15 125.0 20.10 22.70
SSYS 150320P00130000 P 03/20/15 130.0 23.50 26.40
SSYS 150320P00135000 P 03/20/15 135.0 27.00 29.80
SSYS 150320P00140000 P 03/20/15 140.0 30.80 33.80
SSYS 150320P00145000 P 03/20/15 145.0 34.80 37.50
SSYS 150320P00150000 P 03/20/15 150.0 38.90 41.70
SSYS 150320P00155000 P 03/20/15 155.0 43.40 46.00
SSYS 150320P00160000 P 03/20/15 160.0 47.70 50.50
SSYS 150320P00165000 P 03/20/15 165.0 52.40 55.00
SSYS 150320P00170000 P 03/20/15 170.0 56.80 59.70
SSYS 150320P00175000 P 03/20/15 175.0 61.60 64.40
SSYS 160115C00045000 C 01/15/16 45.0 67.40 71.20
SSYS 160115C00050000 C 01/15/16 50.0 62.80 66.50
SSYS 160115C00055000 C 01/15/16 55.0 58.40 61.40
SSYS 160115C00060000 C 01/15/16 60.0 54.10 57.00
SSYS 160115C00065000 C 01/15/16 65.0 49.90 53.10
SSYS 160115C00070000 C 01/15/16 70.0 45.20 48.70
SSYS 160115C00075000 C 01/15/16 75.0 41.40 45.00
SSYS 160115C00080000 C 01/15/16 80.0 37.80 41.30
SSYS 160115C00085000 C 01/15/16 85.0 34.50 38.00
SSYS 160115C00090000 C 01/15/16 90.0 31.30 34.90
SSYS 160115C00095000 C 01/15/16 95.0 28.40 31.80
SSYS 160115C00100000 C 01/15/16 100.0 25.70 29.20
SSYS 160115C00105000 C 01/15/16 105.0 23.00 26.40
SSYS 160115C00110000 C 01/15/16 110.0 20.90 24.00
SSYS 160115C00115000 C 01/15/16 115.0 19.00 21.80
SSYS 160115C00120000 C 01/15/16 120.0 17.00 19.70
SSYS 160115C00125000 C 01/15/16 125.0 15.30 17.80
SSYS 160115C00130000 C 01/15/16 130.0 13.60 16.00
SSYS 160115C00135000 C 01/15/16 135.0 12.20 14.40
SSYS 160115C00140000 C 01/15/16 140.0 10.80 12.90
SSYS 160115C00145000 C 01/15/16 145.0 9.80 11.50
SSYS 160115C00150000 C 01/15/16 150.0 8.80 10.50
SSYS 160115C00155000 C 01/15/16 155.0 7.80 9.40
SSYS 160115C00160000 C 01/15/16 160.0 6.80 8.50
SSYS 160115C00165000 C 01/15/16 165.0 6.50 7.50
SSYS 160115C00170000 C 01/15/16 170.0 5.40 6.70
SSYS 160115C00175000 C 01/15/16 175.0 4.80 6.00
SSYS 160115C00180000 C 01/15/16 180.0 4.10 5.00
SSYS 160115C00185000 C 01/15/16 185.0 3.70 4.80
SSYS 160115C00190000 C 01/15/16 190.0 3.20 4.20
SSYS 160115P00045000 P 01/15/16 45.0 0.45 0.95
SSYS 160115P00050000 P 01/15/16 50.0 0.85 1.40
SSYS 160115P00055000 P 01/15/16 55.0 1.20 1.90
SSYS 160115P00060000 P 01/15/16 60.0 1.95 2.95
SSYS 160115P00065000 P 01/15/16 65.0 2.80 3.60
SSYS 160115P00070000 P 01/15/16 70.0 3.50 4.60
SSYS 160115P00075000 P 01/15/16 75.0 4.80 6.30
SSYS 160115P00080000 P 01/15/16 80.0 6.20 7.40
SSYS 160115P00085000 P 01/15/16 85.0 7.80 9.00
SSYS 160115P00090000 P 01/15/16 90.0 9.50 11.00
SSYS 160115P00095000 P 01/15/16 95.0 11.50 13.30
SSYS 160115P00100000 P 01/15/16 100.0 13.80 15.90
SSYS 160115P00105000 P 01/15/16 105.0 16.00 18.20
SSYS 160115P00110000 P 01/15/16 110.0 18.60 20.80
SSYS 160115P00115000 P 01/15/16 115.0 21.50 23.80
SSYS 160115P00120000 P 01/15/16 120.0 24.30 26.80
SSYS 160115P00125000 P 01/15/16 125.0 26.90 30.00
SSYS 160115P00130000 P 01/15/16 130.0 30.40 33.60
SSYS 160115P00135000 P 01/15/16 135.0 34.00 36.90
SSYS 160115P00140000 P 01/15/16 140.0 37.30 40.50
SSYS 160115P00145000 P 01/15/16 145.0 41.00 44.30
SSYS 160115P00150000 P 01/15/16 150.0 44.90 48.30
SSYS 160115P00155000 P 01/15/16 155.0 48.30 52.00
SSYS 160115P00160000 P 01/15/16 160.0 52.70 56.20
SSYS 160115P00165000 P 01/15/16 165.0 56.80 60.30
SSYS 160115P00170000 P 01/15/16 170.0 61.00 64.50
SSYS 160115P00175000 P 01/15/16 175.0 65.30 68.80
SSYS 160115P00180000 P 01/15/16 180.0 69.80 73.20
SSYS 160115P00185000 P 01/15/16 185.0 73.90 77.50
SSYS 160115P00190000 P 01/15/16 190.0 78.50 82.10

OPRA data is delayed 15 minutes.