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 (2016-12-30)Premium Content

Stratasys Ltd (SSYS)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSYS 170331C00012000 C 03/31/17 12.0 5.10 8.60
SSYS 170331C00013000 C 03/31/17 13.0 4.60 7.60
SSYS 170331C00013500 C 03/31/17 13.5 4.40 8.10
SSYS 170331C00014000 C 03/31/17 14.0 4.30 7.10
SSYS 170331C00014500 C 03/31/17 14.5 4.10 6.80
SSYS 170331C00015000 C 03/31/17 15.0 3.40 5.50
SSYS 170331C00015500 C 03/31/17 15.5 3.40 4.80
SSYS 170331C00016000 C 03/31/17 16.0 2.55 5.00
SSYS 170331C00016500 C 03/31/17 16.5 2.40 3.10
SSYS 170331C00017000 C 03/31/17 17.0 1.75 2.65
SSYS 170331C00017500 C 03/31/17 17.5 0.35 2.05
SSYS 170331C00018000 C 03/31/17 18.0 1.15 1.50
SSYS 170331C00018500 C 03/31/17 18.5 0.75 1.05
SSYS 170331C00019000 C 03/31/17 19.0 0.45 0.65
SSYS 170331C00019500 C 03/31/17 19.5 0.20 0.40
SSYS 170331C00020000 C 03/31/17 20.0 0.05 0.20
SSYS 170331C00020500 C 03/31/17 20.5 0.00 0.15
SSYS 170331C00021000 C 03/31/17 21.0 0.00 0.15
SSYS 170331C00021500 C 03/31/17 21.5 0.00 0.15
SSYS 170331C00022000 C 03/31/17 22.0 0.00 0.15
SSYS 170331C00022500 C 03/31/17 22.5 0.00 0.15
SSYS 170331C00023000 C 03/31/17 23.0 0.00 0.15
SSYS 170331C00023500 C 03/31/17 23.5 0.00 0.15
SSYS 170331C00024000 C 03/31/17 24.0 0.00 0.10
SSYS 170331C00024500 C 03/31/17 24.5 0.00 0.15
SSYS 170331C00025000 C 03/31/17 25.0 0.00 0.15
SSYS 170331C00025500 C 03/31/17 25.5 0.00 0.15
SSYS 170331C00026000 C 03/31/17 26.0 0.00 0.15
SSYS 170331C00026500 C 03/31/17 26.5 0.00 0.15
SSYS 170331C00027000 C 03/31/17 27.0 0.00 0.15
SSYS 170331C00027500 C 03/31/17 27.5 0.00 0.15
SSYS 170331C00028000 C 03/31/17 28.0 0.00 0.15
SSYS 170331C00028500 C 03/31/17 28.5 0.00 0.15
SSYS 170331P00012000 P 03/31/17 12.0 0.00 0.50
SSYS 170331P00013000 P 03/31/17 13.0 0.00 0.40
SSYS 170331P00013500 P 03/31/17 13.5 0.00 0.35
SSYS 170331P00014000 P 03/31/17 14.0 0.00 0.05
SSYS 170331P00014500 P 03/31/17 14.5 0.00 0.15
SSYS 170331P00015000 P 03/31/17 15.0 0.00 0.15
SSYS 170331P00015500 P 03/31/17 15.5 0.00 0.15
SSYS 170331P00016000 P 03/31/17 16.0 0.00 0.15
SSYS 170331P00016500 P 03/31/17 16.5 0.00 0.10
SSYS 170331P00017000 P 03/31/17 17.0 0.00 0.15
SSYS 170331P00017500 P 03/31/17 17.5 0.00 0.10
SSYS 170331P00018000 P 03/31/17 18.0 0.00 0.15
SSYS 170331P00018500 P 03/31/17 18.5 0.10 0.25
SSYS 170331P00019000 P 03/31/17 19.0 0.25 0.40
SSYS 170331P00019500 P 03/31/17 19.5 0.50 0.65
SSYS 170331P00020000 P 03/31/17 20.0 0.75 1.05
SSYS 170331P00020500 P 03/31/17 20.5 1.10 2.00
SSYS 170331P00021000 P 03/31/17 21.0 1.20 2.30
SSYS 170331P00021500 P 03/31/17 21.5 1.95 3.20
SSYS 170331P00022000 P 03/31/17 22.0 2.50 3.60
SSYS 170331P00022500 P 03/31/17 22.5 2.65 4.10
SSYS 170331P00023000 P 03/31/17 23.0 3.00 5.30
SSYS 170331P00023500 P 03/31/17 23.5 3.50 6.10
SSYS 170331P00024000 P 03/31/17 24.0 4.00 6.60
SSYS 170331P00024500 P 03/31/17 24.5 4.40 7.10
SSYS 170331P00025000 P 03/31/17 25.0 4.60 6.80
SSYS 170331P00025500 P 03/31/17 25.5 5.00 8.40
SSYS 170331P00026000 P 03/31/17 26.0 4.80 7.70
SSYS 170331P00026500 P 03/31/17 26.5 5.40 9.40
SSYS 170331P00027000 P 03/31/17 27.0 6.60 9.90
SSYS 170331P00027500 P 03/31/17 27.5 6.90 9.90
SSYS 170331P00028000 P 03/31/17 28.0 7.60 10.60
SSYS 170331P00028500 P 03/31/17 28.5 8.00 10.30
SSYS 170407C00011000 C 04/07/17 11.0 6.90 9.40
SSYS 170407C00012000 C 04/07/17 12.0 6.20 9.20
SSYS 170407C00013000 C 04/07/17 13.0 4.50 8.10
SSYS 170407C00014000 C 04/07/17 14.0 4.80 7.20
SSYS 170407C00014500 C 04/07/17 14.5 2.90 6.80
SSYS 170407C00015000 C 04/07/17 15.0 3.30 4.90
SSYS 170407C00015500 C 04/07/17 15.5 2.20 5.50
SSYS 170407C00016000 C 04/07/17 16.0 1.95 5.00
SSYS 170407C00016500 C 04/07/17 16.5 2.20 3.40
SSYS 170407C00017000 C 04/07/17 17.0 1.90 4.10
SSYS 170407C00017500 C 04/07/17 17.5 1.70 2.05
SSYS 170407C00018000 C 04/07/17 18.0 1.30 1.60
SSYS 170407C00018500 C 04/07/17 18.5 0.95 1.20
SSYS 170407C00019000 C 04/07/17 19.0 0.60 0.85
SSYS 170407C00019500 C 04/07/17 19.5 0.35 0.55
SSYS 170407C00020000 C 04/07/17 20.0 0.20 0.35
SSYS 170407C00020500 C 04/07/17 20.5 0.10 0.25
SSYS 170407C00021000 C 04/07/17 21.0 0.05 0.15
SSYS 170407C00021500 C 04/07/17 21.5 0.00 0.15
SSYS 170407C00022000 C 04/07/17 22.0 0.00 0.15
SSYS 170407C00022500 C 04/07/17 22.5 0.00 0.15
SSYS 170407C00023000 C 04/07/17 23.0 0.00 0.15
SSYS 170407C00023500 C 04/07/17 23.5 0.00 0.15
SSYS 170407C00024000 C 04/07/17 24.0 0.00 0.15
SSYS 170407C00024500 C 04/07/17 24.5 0.00 0.15
SSYS 170407C00025000 C 04/07/17 25.0 0.00 0.15
SSYS 170407C00025500 C 04/07/17 25.5 0.00 0.15
SSYS 170407C00026000 C 04/07/17 26.0 0.00 0.15
SSYS 170407C00026500 C 04/07/17 26.5 0.00 0.15
SSYS 170407C00027000 C 04/07/17 27.0 0.00 0.15
SSYS 170407C00027500 C 04/07/17 27.5 0.00 0.15
SSYS 170407C00028000 C 04/07/17 28.0 0.00 0.15
SSYS 170407C00028500 C 04/07/17 28.5 0.00 0.15
SSYS 170407C00029000 C 04/07/17 29.0 0.00 0.15
SSYS 170407C00030000 C 04/07/17 30.0 0.00 0.15
SSYS 170407P00011000 P 04/07/17 11.0 0.00 1.00
SSYS 170407P00012000 P 04/07/17 12.0 0.00 2.05
SSYS 170407P00013000 P 04/07/17 13.0 0.00 2.05
SSYS 170407P00014000 P 04/07/17 14.0 0.00 0.15
SSYS 170407P00014500 P 04/07/17 14.5 0.00 0.15
SSYS 170407P00015000 P 04/07/17 15.0 0.00 0.15
SSYS 170407P00015500 P 04/07/17 15.5 0.00 0.10
SSYS 170407P00016000 P 04/07/17 16.0 0.00 0.15
SSYS 170407P00016500 P 04/07/17 16.5 0.00 0.15
SSYS 170407P00017000 P 04/07/17 17.0 0.00 0.15
SSYS 170407P00017500 P 04/07/17 17.5 0.05 0.20
SSYS 170407P00018000 P 04/07/17 18.0 0.15 0.25
SSYS 170407P00018500 P 04/07/17 18.5 0.20 0.40
SSYS 170407P00019000 P 04/07/17 19.0 0.40 0.60
SSYS 170407P00019500 P 04/07/17 19.5 0.65 0.85
SSYS 170407P00020000 P 04/07/17 20.0 0.95 1.15
SSYS 170407P00020500 P 04/07/17 20.5 1.20 1.55
SSYS 170407P00021000 P 04/07/17 21.0 1.60 2.40
SSYS 170407P00021500 P 04/07/17 21.5 1.85 2.65
SSYS 170407P00022000 P 04/07/17 22.0 1.70 3.80
SSYS 170407P00022500 P 04/07/17 22.5 1.30 5.10
SSYS 170407P00023000 P 04/07/17 23.0 2.10 4.40
SSYS 170407P00023500 P 04/07/17 23.5 2.20 6.30
SSYS 170407P00024000 P 04/07/17 24.0 2.70 6.00
SSYS 170407P00024500 P 04/07/17 24.5 3.40 7.30
SSYS 170407P00025000 P 04/07/17 25.0 4.60 7.40
SSYS 170407P00025500 P 04/07/17 25.5 5.00 8.40
SSYS 170407P00026000 P 04/07/17 26.0 4.90 8.90
SSYS 170407P00026500 P 04/07/17 26.5 6.00 9.40
SSYS 170407P00027000 P 04/07/17 27.0 5.90 10.00
SSYS 170407P00027500 P 04/07/17 27.5 7.00 9.90
SSYS 170407P00028000 P 04/07/17 28.0 7.40 10.90
SSYS 170407P00028500 P 04/07/17 28.5 7.90 10.90
SSYS 170407P00029000 P 04/07/17 29.0 8.40 11.40
SSYS 170407P00030000 P 04/07/17 30.0 9.90 11.90
SSYS 170413C00012000 C 04/13/17 12.0 6.00 8.40
SSYS 170413C00012500 C 04/13/17 12.5 4.50 9.00
SSYS 170413C00013000 C 04/13/17 13.0 5.70 6.80
SSYS 170413C00013500 C 04/13/17 13.5 4.20 8.00
SSYS 170413C00014000 C 04/13/17 14.0 3.60 7.30
SSYS 170413C00014500 C 04/13/17 14.5 2.90 6.70
SSYS 170413C00015000 C 04/13/17 15.0 3.80 4.80
SSYS 170413C00015500 C 04/13/17 15.5 2.75 5.90
SSYS 170413C00016000 C 04/13/17 16.0 1.30 4.90
SSYS 170413C00016500 C 04/13/17 16.5 2.40 3.70
SSYS 170413C00017000 C 04/13/17 17.0 2.20 2.55
SSYS 170413C00017500 C 04/13/17 17.5 1.80 2.10
SSYS 170413C00018000 C 04/13/17 18.0 1.40 1.70
SSYS 170413C00018500 C 04/13/17 18.5 1.05 1.30
SSYS 170413C00019000 C 04/13/17 19.0 0.70 0.95
SSYS 170413C00019500 C 04/13/17 19.5 0.45 0.70
SSYS 170413C00020000 C 04/13/17 20.0 0.25 0.45
SSYS 170413C00020500 C 04/13/17 20.5 0.15 0.30
SSYS 170413C00021000 C 04/13/17 21.0 0.05 0.25
SSYS 170413C00021500 C 04/13/17 21.5 0.00 0.25
SSYS 170413C00022000 C 04/13/17 22.0 0.00 0.25
SSYS 170413C00022500 C 04/13/17 22.5 0.00 0.20
SSYS 170413C00023000 C 04/13/17 23.0 0.00 0.25
SSYS 170413C00023500 C 04/13/17 23.5 0.00 0.15
SSYS 170413C00024000 C 04/13/17 24.0 0.00 1.95
SSYS 170413C00024500 C 04/13/17 24.5 0.00 1.10
SSYS 170413C00025000 C 04/13/17 25.0 0.00 0.35
SSYS 170413C00025500 C 04/13/17 25.5 0.00 1.90
SSYS 170413C00026000 C 04/13/17 26.0 0.00 1.90
SSYS 170413C00026500 C 04/13/17 26.5 0.00 1.95
SSYS 170413C00027000 C 04/13/17 27.0 0.00 0.95
SSYS 170413C00027500 C 04/13/17 27.5 0.00 1.90
SSYS 170413C00028000 C 04/13/17 28.0 0.00 1.05
SSYS 170413C00028500 C 04/13/17 28.5 0.00 1.90
SSYS 170413P00012000 P 04/13/17 12.0 0.00 0.95
SSYS 170413P00012500 P 04/13/17 12.5 0.00 1.10
SSYS 170413P00013000 P 04/13/17 13.0 0.00 1.00
SSYS 170413P00013500 P 04/13/17 13.5 0.00 2.05
SSYS 170413P00014000 P 04/13/17 14.0 0.00 0.30
SSYS 170413P00014500 P 04/13/17 14.5 0.00 0.15
SSYS 170413P00015000 P 04/13/17 15.0 0.00 0.25
SSYS 170413P00015500 P 04/13/17 15.5 0.00 0.20
SSYS 170413P00016000 P 04/13/17 16.0 0.00 0.25
SSYS 170413P00016500 P 04/13/17 16.5 0.00 0.25
SSYS 170413P00017000 P 04/13/17 17.0 0.05 0.15
SSYS 170413P00017500 P 04/13/17 17.5 0.10 0.25
SSYS 170413P00018000 P 04/13/17 18.0 0.20 0.35
SSYS 170413P00018500 P 04/13/17 18.5 0.35 0.50
SSYS 170413P00019000 P 04/13/17 19.0 0.50 0.70
SSYS 170413P00019500 P 04/13/17 19.5 0.70 0.95
SSYS 170413P00020000 P 04/13/17 20.0 1.05 1.25
SSYS 170413P00020500 P 04/13/17 20.5 1.35 1.70
SSYS 170413P00021000 P 04/13/17 21.0 1.70 2.10
SSYS 170413P00021500 P 04/13/17 21.5 2.05 2.95
SSYS 170413P00022000 P 04/13/17 22.0 2.10 3.80
SSYS 170413P00022500 P 04/13/17 22.5 1.30 5.20
SSYS 170413P00023000 P 04/13/17 23.0 2.45 5.70
SSYS 170413P00023500 P 04/13/17 23.5 2.40 6.20
SSYS 170413P00024000 P 04/13/17 24.0 3.10 6.90
SSYS 170413P00024500 P 04/13/17 24.5 3.40 7.30
SSYS 170413P00025000 P 04/13/17 25.0 4.90 8.00
SSYS 170413P00025500 P 04/13/17 25.5 4.40 8.40
SSYS 170413P00026000 P 04/13/17 26.0 4.90 8.60
SSYS 170413P00026500 P 04/13/17 26.5 5.40 9.10
SSYS 170413P00027000 P 04/13/17 27.0 5.90 9.90
SSYS 170413P00027500 P 04/13/17 27.5 6.00 10.50
SSYS 170413P00028000 P 04/13/17 28.0 6.50 11.00
SSYS 170413P00028500 P 04/13/17 28.5 8.20 10.40
SSYS 170421C00012000 C 04/21/17 12.0 7.00 7.50
SSYS 170421C00012500 C 04/21/17 12.5 6.50 8.50
SSYS 170421C00013000 C 04/21/17 13.0 5.90 7.10
SSYS 170421C00013500 C 04/21/17 13.5 5.40 6.20
SSYS 170421C00014000 C 04/21/17 14.0 4.90 5.60
SSYS 170421C00014500 C 04/21/17 14.5 4.50 5.20
SSYS 170421C00015000 C 04/21/17 15.0 3.80 4.70
SSYS 170421C00015500 C 04/21/17 15.5 3.50 4.10
SSYS 170421C00016000 C 04/21/17 16.0 2.95 3.60
SSYS 170421C00016500 C 04/21/17 16.5 2.65 3.10
SSYS 170421C00017000 C 04/21/17 17.0 2.25 2.60
SSYS 170421C00017500 C 04/21/17 17.5 1.85 2.10
SSYS 170421C00018000 C 04/21/17 18.0 1.50 1.75
SSYS 170421C00018500 C 04/21/17 18.5 1.15 1.35
SSYS 170421C00019000 C 04/21/17 19.0 0.85 1.05
SSYS 170421C00019500 C 04/21/17 19.5 0.60 0.80
SSYS 170421C00020000 C 04/21/17 20.0 0.40 0.60
SSYS 170421C00020500 C 04/21/17 20.5 0.25 0.40
SSYS 170421C00021000 C 04/21/17 21.0 0.15 0.25
SSYS 170421C00021500 C 04/21/17 21.5 0.05 0.20
SSYS 170421C00022000 C 04/21/17 22.0 0.05 0.15
SSYS 170421C00022500 C 04/21/17 22.5 0.00 0.10
SSYS 170421C00023000 C 04/21/17 23.0 0.00 0.10
SSYS 170421C00023500 C 04/21/17 23.5 0.00 0.15
SSYS 170421C00024000 C 04/21/17 24.0 0.00 0.15
SSYS 170421C00024500 C 04/21/17 24.5 0.00 0.15
SSYS 170421C00025000 C 04/21/17 25.0 0.00 0.15
SSYS 170421C00025500 C 04/21/17 25.5 0.00 0.15
SSYS 170421C00026000 C 04/21/17 26.0 0.00 0.15
SSYS 170421C00026500 C 04/21/17 26.5 0.00 0.10
SSYS 170421C00027000 C 04/21/17 27.0 0.00 0.15
SSYS 170421C00027500 C 04/21/17 27.5 0.00 0.15
SSYS 170421C00028000 C 04/21/17 28.0 0.00 0.15
SSYS 170421C00030000 C 04/21/17 30.0 0.00 0.15
SSYS 170421P00012000 P 04/21/17 12.0 0.00 0.20
SSYS 170421P00012500 P 04/21/17 12.5 0.00 0.05
SSYS 170421P00013000 P 04/21/17 13.0 0.00 0.25
SSYS 170421P00013500 P 04/21/17 13.5 0.00 0.10
SSYS 170421P00014000 P 04/21/17 14.0 0.00 0.15
SSYS 170421P00014500 P 04/21/17 14.5 0.00 0.15
SSYS 170421P00015000 P 04/21/17 15.0 0.00 0.10
SSYS 170421P00015500 P 04/21/17 15.5 0.00 0.10
SSYS 170421P00016000 P 04/21/17 16.0 0.00 0.10
SSYS 170421P00016500 P 04/21/17 16.5 0.05 0.15
SSYS 170421P00017000 P 04/21/17 17.0 0.10 0.25
SSYS 170421P00017500 P 04/21/17 17.5 0.20 0.30
SSYS 170421P00018000 P 04/21/17 18.0 0.30 0.45
SSYS 170421P00018500 P 04/21/17 18.5 0.45 0.60
SSYS 170421P00019000 P 04/21/17 19.0 0.60 0.80
SSYS 170421P00019500 P 04/21/17 19.5 0.85 1.05
SSYS 170421P00020000 P 04/21/17 20.0 1.15 1.35
SSYS 170421P00020500 P 04/21/17 20.5 1.50 1.70
SSYS 170421P00021000 P 04/21/17 21.0 1.85 2.10
SSYS 170421P00021500 P 04/21/17 21.5 2.15 2.50
SSYS 170421P00022000 P 04/21/17 22.0 2.55 3.20
SSYS 170421P00022500 P 04/21/17 22.5 3.00 3.60
SSYS 170421P00023000 P 04/21/17 23.0 3.20 4.50
SSYS 170421P00023500 P 04/21/17 23.5 3.60 4.60
SSYS 170421P00024000 P 04/21/17 24.0 4.40 5.10
SSYS 170421P00024500 P 04/21/17 24.5 4.80 5.50
SSYS 170421P00025000 P 04/21/17 25.0 5.10 6.10
SSYS 170421P00025500 P 04/21/17 25.5 5.40 6.60
SSYS 170421P00026000 P 04/21/17 26.0 6.10 7.10
SSYS 170421P00026500 P 04/21/17 26.5 6.90 7.60
SSYS 170421P00027000 P 04/21/17 27.0 7.40 8.10
SSYS 170421P00027500 P 04/21/17 27.5 7.90 8.60
SSYS 170421P00028000 P 04/21/17 28.0 8.20 9.40
SSYS 170421P00030000 P 04/21/17 30.0 10.40 11.10
SSYS 170428C00012000 C 04/28/17 12.0 5.20 8.00
SSYS 170428C00013000 C 04/28/17 13.0 4.10 8.10
SSYS 170428C00013500 C 04/28/17 13.5 4.30 7.90
SSYS 170428C00014000 C 04/28/17 14.0 4.50 6.10
SSYS 170428C00014500 C 04/28/17 14.5 3.90 5.70
SSYS 170428C00015000 C 04/28/17 15.0 3.40 6.20
SSYS 170428C00015500 C 04/28/17 15.5 2.85 5.60
SSYS 170428C00016000 C 04/28/17 16.0 1.55 4.50
SSYS 170428C00016500 C 04/28/17 16.5 2.75 3.10
SSYS 170428C00017000 C 04/28/17 17.0 2.35 2.65
SSYS 170428C00017500 C 04/28/17 17.5 1.95 2.25
SSYS 170428C00018000 C 04/28/17 18.0 1.60 1.85
SSYS 170428C00018500 C 04/28/17 18.5 1.25 1.50
SSYS 170428C00019000 C 04/28/17 19.0 0.95 1.20
SSYS 170428C00019500 C 04/28/17 19.5 0.70 0.95
SSYS 170428C00020000 C 04/28/17 20.0 0.50 0.70
SSYS 170428C00020500 C 04/28/17 20.5 0.35 0.50
SSYS 170428C00021000 C 04/28/17 21.0 0.20 0.35
SSYS 170428C00021500 C 04/28/17 21.5 0.15 0.25
SSYS 170428C00022000 C 04/28/17 22.0 0.05 0.25
SSYS 170428C00022500 C 04/28/17 22.5 0.00 0.25
SSYS 170428C00023000 C 04/28/17 23.0 0.00 0.25
SSYS 170428C00023500 C 04/28/17 23.5 0.00 0.25
SSYS 170428C00024000 C 04/28/17 24.0 0.00 0.25
SSYS 170428C00024500 C 04/28/17 24.5 0.00 0.25
SSYS 170428C00025000 C 04/28/17 25.0 0.00 0.45
SSYS 170428C00025500 C 04/28/17 25.5 0.00 0.40
SSYS 170428C00026000 C 04/28/17 26.0 0.00 0.40
SSYS 170428C00026500 C 04/28/17 26.5 0.00 0.50
SSYS 170428C00027000 C 04/28/17 27.0 0.00 0.50
SSYS 170428C00027500 C 04/28/17 27.5 0.00 0.40
SSYS 170428C00028000 C 04/28/17 28.0 0.00 0.35
SSYS 170428P00012000 P 04/28/17 12.0 0.00 0.35
SSYS 170428P00013000 P 04/28/17 13.0 0.00 0.50
SSYS 170428P00013500 P 04/28/17 13.5 0.00 0.25
SSYS 170428P00014000 P 04/28/17 14.0 0.00 0.25
SSYS 170428P00014500 P 04/28/17 14.5 0.00 0.20
SSYS 170428P00015000 P 04/28/17 15.0 0.00 0.25
SSYS 170428P00015500 P 04/28/17 15.5 0.00 0.25
SSYS 170428P00016000 P 04/28/17 16.0 0.05 0.25
SSYS 170428P00016500 P 04/28/17 16.5 0.10 0.25
SSYS 170428P00017000 P 04/28/17 17.0 0.20 0.30
SSYS 170428P00017500 P 04/28/17 17.5 0.30 0.45
SSYS 170428P00018000 P 04/28/17 18.0 0.40 0.55
SSYS 170428P00018500 P 04/28/17 18.5 0.55 0.75
SSYS 170428P00019000 P 04/28/17 19.0 0.75 0.95
SSYS 170428P00019500 P 04/28/17 19.5 0.95 1.20
SSYS 170428P00020000 P 04/28/17 20.0 1.25 1.45
SSYS 170428P00020500 P 04/28/17 20.5 1.55 1.80
SSYS 170428P00021000 P 04/28/17 21.0 1.90 2.20
SSYS 170428P00021500 P 04/28/17 21.5 2.25 2.65
SSYS 170428P00022000 P 04/28/17 22.0 2.65 3.10
SSYS 170428P00022500 P 04/28/17 22.5 3.00 3.90
SSYS 170428P00023000 P 04/28/17 23.0 3.40 4.20
SSYS 170428P00023500 P 04/28/17 23.5 3.80 4.70
SSYS 170428P00024000 P 04/28/17 24.0 4.40 5.10
SSYS 170428P00024500 P 04/28/17 24.5 4.70 5.70
SSYS 170428P00025000 P 04/28/17 25.0 4.40 7.40
SSYS 170428P00025500 P 04/28/17 25.5 4.90 7.90
SSYS 170428P00026000 P 04/28/17 26.0 5.40 8.60
SSYS 170428P00026500 P 04/28/17 26.5 6.30 8.30
SSYS 170428P00027000 P 04/28/17 27.0 5.70 9.60
SSYS 170428P00027500 P 04/28/17 27.5 6.90 9.90
SSYS 170428P00028000 P 04/28/17 28.0 7.50 10.10
SSYS 170505C00009000 C 05/05/17 9.0 8.50 11.90
SSYS 170505C00010000 C 05/05/17 10.0 7.00 11.50
SSYS 170505C00011000 C 05/05/17 11.0 6.70 10.60
SSYS 170505C00012000 C 05/05/17 12.0 5.50 9.20
SSYS 170505C00013000 C 05/05/17 13.0 4.50 8.10
SSYS 170505C00014000 C 05/05/17 14.0 3.30 7.20
SSYS 170505C00014500 C 05/05/17 14.5 2.70 6.70
SSYS 170505C00015000 C 05/05/17 15.0 2.30 6.00
SSYS 170505C00015500 C 05/05/17 15.5 1.80 5.80
SSYS 170505C00016000 C 05/05/17 16.0 3.20 3.60
SSYS 170505C00016500 C 05/05/17 16.5 2.80 3.20
SSYS 170505C00017000 C 05/05/17 17.0 2.40 2.75
SSYS 170505C00017500 C 05/05/17 17.5 2.00 2.35
SSYS 170505C00018000 C 05/05/17 18.0 1.60 1.95
SSYS 170505C00018500 C 05/05/17 18.5 1.30 1.60
SSYS 170505C00019000 C 05/05/17 19.0 1.05 1.30
SSYS 170505C00019500 C 05/05/17 19.5 0.75 1.05
SSYS 170505C00020000 C 05/05/17 20.0 0.55 0.80
SSYS 170505C00020500 C 05/05/17 20.5 0.40 0.60
SSYS 170505C00021000 C 05/05/17 21.0 0.25 0.45
SSYS 170505C00021500 C 05/05/17 21.5 0.15 0.35
SSYS 170505C00022000 C 05/05/17 22.0 0.10 0.25
SSYS 170505C00022500 C 05/05/17 22.5 0.05 0.25
SSYS 170505C00023000 C 05/05/17 23.0 0.00 0.25
SSYS 170505C00023500 C 05/05/17 23.5 0.00 0.20
SSYS 170505C00024000 C 05/05/17 24.0 0.00 0.25
SSYS 170505C00024500 C 05/05/17 24.5 0.00 0.25
SSYS 170505C00025000 C 05/05/17 25.0 0.00 0.25
SSYS 170505C00025500 C 05/05/17 25.5 0.00 0.25
SSYS 170505C00026000 C 05/05/17 26.0 0.00 0.45
SSYS 170505C00026500 C 05/05/17 26.5 0.00 0.50
SSYS 170505C00027000 C 05/05/17 27.0 0.00 0.50
SSYS 170505C00027500 C 05/05/17 27.5 0.00 0.50
SSYS 170505C00028000 C 05/05/17 28.0 0.00 0.40
SSYS 170505C00028500 C 05/05/17 28.5 0.00 0.50
SSYS 170505C00030000 C 05/05/17 30.0 0.00 0.50
SSYS 170505P00009000 P 05/05/17 9.0 0.00 0.45
SSYS 170505P00010000 P 05/05/17 10.0 0.00 0.45
SSYS 170505P00011000 P 05/05/17 11.0 0.00 0.50
SSYS 170505P00012000 P 05/05/17 12.0 0.00 0.45
SSYS 170505P00013000 P 05/05/17 13.0 0.00 0.20
SSYS 170505P00014000 P 05/05/17 14.0 0.00 0.25
SSYS 170505P00014500 P 05/05/17 14.5 0.00 0.25
SSYS 170505P00015000 P 05/05/17 15.0 0.00 0.25
SSYS 170505P00015500 P 05/05/17 15.5 0.05 0.25
SSYS 170505P00016000 P 05/05/17 16.0 0.10 0.25
SSYS 170505P00016500 P 05/05/17 16.5 0.15 0.30
SSYS 170505P00017000 P 05/05/17 17.0 0.25 0.40
SSYS 170505P00017500 P 05/05/17 17.5 0.35 0.50
SSYS 170505P00018000 P 05/05/17 18.0 0.45 0.65
SSYS 170505P00018500 P 05/05/17 18.5 0.60 0.85
SSYS 170505P00019000 P 05/05/17 19.0 0.80 1.05
SSYS 170505P00019500 P 05/05/17 19.5 1.00 1.30
SSYS 170505P00020000 P 05/05/17 20.0 1.30 1.55
SSYS 170505P00020500 P 05/05/17 20.5 1.60 1.90
SSYS 170505P00021000 P 05/05/17 21.0 2.00 2.25
SSYS 170505P00021500 P 05/05/17 21.5 2.30 2.70
SSYS 170505P00022000 P 05/05/17 22.0 2.70 3.10
SSYS 170505P00022500 P 05/05/17 22.5 3.10 5.20
SSYS 170505P00023000 P 05/05/17 23.0 2.35 5.80
SSYS 170505P00023500 P 05/05/17 23.5 2.25 6.40
SSYS 170505P00024000 P 05/05/17 24.0 2.90 6.90
SSYS 170505P00024500 P 05/05/17 24.5 3.80 7.40
SSYS 170505P00025000 P 05/05/17 25.0 3.90 7.80
SSYS 170505P00025500 P 05/05/17 25.5 4.30 8.20
SSYS 170505P00026000 P 05/05/17 26.0 4.70 8.90
SSYS 170505P00026500 P 05/05/17 26.5 5.30 9.40
SSYS 170505P00027000 P 05/05/17 27.0 5.70 10.00
SSYS 170505P00027500 P 05/05/17 27.5 6.10 10.30
SSYS 170505P00028000 P 05/05/17 28.0 6.90 10.80
SSYS 170505P00028500 P 05/05/17 28.5 7.30 11.40
SSYS 170505P00030000 P 05/05/17 30.0 8.80 12.40
SSYS 170519C00010000 C 05/19/17 10.0 9.00 9.60
SSYS 170519C00012500 C 05/19/17 12.5 6.50 7.40
SSYS 170519C00015000 C 05/19/17 15.0 4.30 4.70
SSYS 170519C00017500 C 05/19/17 17.5 2.35 2.70
SSYS 170519C00020000 C 05/19/17 20.0 1.00 1.20
SSYS 170519C00022500 C 05/19/17 22.5 0.30 0.45
SSYS 170519C00025000 C 05/19/17 25.0 0.05 0.15
SSYS 170519C00030000 C 05/19/17 30.0 0.00 0.15
SSYS 170519P00010000 P 05/19/17 10.0 0.00 0.15
SSYS 170519P00012500 P 05/19/17 12.5 0.00 0.15
SSYS 170519P00015000 P 05/19/17 15.0 0.15 0.30
SSYS 170519P00017500 P 05/19/17 17.5 0.65 0.80
SSYS 170519P00020000 P 05/19/17 20.0 1.70 2.00
SSYS 170519P00022500 P 05/19/17 22.5 3.40 3.80
SSYS 170519P00025000 P 05/19/17 25.0 5.60 6.10
SSYS 170519P00030000 P 05/19/17 30.0 10.60 11.00
SSYS 170616C00007500 C 06/16/17 7.5 11.40 12.10
SSYS 170616C00010000 C 06/16/17 10.0 8.70 9.70
SSYS 170616C00012500 C 06/16/17 12.5 6.20 8.00
SSYS 170616C00015000 C 06/16/17 15.0 4.40 4.70
SSYS 170616C00017500 C 06/16/17 17.5 2.55 2.85
SSYS 170616C00020000 C 06/16/17 20.0 1.20 1.50
SSYS 170616C00022500 C 06/16/17 22.5 0.45 0.65
SSYS 170616C00025000 C 06/16/17 25.0 0.10 0.25
SSYS 170616C00030000 C 06/16/17 30.0 0.00 0.15
SSYS 170616C00035000 C 06/16/17 35.0 0.00 0.15
SSYS 170616P00007500 P 06/16/17 7.5 0.00 0.15
SSYS 170616P00010000 P 06/16/17 10.0 0.00 0.15
SSYS 170616P00012500 P 06/16/17 12.5 0.05 0.15
SSYS 170616P00015000 P 06/16/17 15.0 0.25 0.45
SSYS 170616P00017500 P 06/16/17 17.5 0.85 1.05
SSYS 170616P00020000 P 06/16/17 20.0 2.00 2.25
SSYS 170616P00022500 P 06/16/17 22.5 3.60 4.00
SSYS 170616P00025000 P 06/16/17 25.0 5.70 6.10
SSYS 170616P00030000 P 06/16/17 30.0 10.40 11.10
SSYS 170616P00035000 P 06/16/17 35.0 15.50 16.10
SSYS 170915C00002500 C 09/15/17 2.5 16.20 17.30
SSYS 170915C00005000 C 09/15/17 5.0 12.00 16.30
SSYS 170915C00007500 C 09/15/17 7.5 11.20 12.30
SSYS 170915C00010000 C 09/15/17 10.0 8.90 10.20
SSYS 170915C00012500 C 09/15/17 12.5 4.90 8.70
SSYS 170915C00015000 C 09/15/17 15.0 4.90 5.30
SSYS 170915C00017500 C 09/15/17 17.5 3.30 3.60
SSYS 170915C00020000 C 09/15/17 20.0 2.00 2.30
SSYS 170915C00022500 C 09/15/17 22.5 1.10 1.40
SSYS 170915C00025000 C 09/15/17 25.0 0.60 0.80
SSYS 170915C00030000 C 09/15/17 30.0 0.10 0.25
SSYS 170915C00035000 C 09/15/17 35.0 0.00 0.25
SSYS 170915C00040000 C 09/15/17 40.0 0.00 0.40
SSYS 170915P00002500 P 09/15/17 2.5 0.00 0.45
SSYS 170915P00005000 P 09/15/17 5.0 0.00 0.40
SSYS 170915P00007500 P 09/15/17 7.5 0.00 0.50
SSYS 170915P00010000 P 09/15/17 10.0 0.05 0.25
SSYS 170915P00012500 P 09/15/17 12.5 0.25 0.45
SSYS 170915P00015000 P 09/15/17 15.0 0.75 0.95
SSYS 170915P00017500 P 09/15/17 17.5 1.55 1.85
SSYS 170915P00020000 P 09/15/17 20.0 2.75 3.00
SSYS 170915P00022500 P 09/15/17 22.5 4.30 4.70
SSYS 170915P00025000 P 09/15/17 25.0 6.20 6.60
SSYS 170915P00030000 P 09/15/17 30.0 10.40 11.50
SSYS 170915P00035000 P 09/15/17 35.0 13.80 17.80
SSYS 170915P00040000 P 09/15/17 40.0 20.30 21.30
SSYS 180119C00002500 C 01/19/18 2.5 16.10 17.40
SSYS 180119C00005000 C 01/19/18 5.0 11.80 16.50
SSYS 180119C00007500 C 01/19/18 7.5 11.30 12.30
SSYS 180119C00010000 C 01/19/18 10.0 9.00 10.40
SSYS 180119C00012500 C 01/19/18 12.5 7.30 7.60
SSYS 180119C00015000 C 01/19/18 15.0 5.50 5.90
SSYS 180119C00017500 C 01/19/18 17.5 4.00 4.40
SSYS 180119C00020000 C 01/19/18 20.0 2.85 3.20
SSYS 180119C00022500 C 01/19/18 22.5 1.90 2.25
SSYS 180119C00025000 C 01/19/18 25.0 1.25 1.50
SSYS 180119C00030000 C 01/19/18 30.0 0.40 0.70
SSYS 180119C00035000 C 01/19/18 35.0 0.05 0.35
SSYS 180119C00040000 C 01/19/18 40.0 0.00 0.25
SSYS 180119P00002500 P 01/19/18 2.5 0.00 0.50
SSYS 180119P00005000 P 01/19/18 5.0 0.00 0.55
SSYS 180119P00007500 P 01/19/18 7.5 0.00 0.25
SSYS 180119P00010000 P 01/19/18 10.0 0.25 0.45
SSYS 180119P00012500 P 01/19/18 12.5 0.60 0.85
SSYS 180119P00015000 P 01/19/18 15.0 1.35 1.55
SSYS 180119P00017500 P 01/19/18 17.5 2.25 2.60
SSYS 180119P00020000 P 01/19/18 20.0 3.50 3.90
SSYS 180119P00022500 P 01/19/18 22.5 5.00 5.50
SSYS 180119P00025000 P 01/19/18 25.0 6.80 7.20
SSYS 180119P00030000 P 01/19/18 30.0 11.00 11.40
SSYS 180119P00035000 P 01/19/18 35.0 15.20 16.60
SSYS 180119P00040000 P 01/19/18 40.0 20.10 21.60
SSYS 190118C00007500 C 01/18/19 7.5 10.90 13.50
SSYS 190118C00010000 C 01/18/19 10.0 10.00 10.70
SSYS 190118C00012500 C 01/18/19 12.5 8.30 9.00
SSYS 190118C00015000 C 01/18/19 15.0 6.90 7.60
SSYS 190118C00017500 C 01/18/19 17.5 5.60 6.40
SSYS 190118C00020000 C 01/18/19 20.0 4.50 5.40
SSYS 190118C00022500 C 01/18/19 22.5 3.60 4.40
SSYS 190118C00025000 C 01/18/19 25.0 2.75 3.70
SSYS 190118C00030000 C 01/18/19 30.0 1.55 2.35
SSYS 190118C00035000 C 01/18/19 35.0 1.05 1.60
SSYS 190118P00007500 P 01/18/19 7.5 0.30 0.75
SSYS 190118P00010000 P 01/18/19 10.0 0.80 1.35
SSYS 190118P00012500 P 01/18/19 12.5 1.50 2.20
SSYS 190118P00015000 P 01/18/19 15.0 2.45 3.30
SSYS 190118P00017500 P 01/18/19 17.5 3.60 4.50
SSYS 190118P00020000 P 01/18/19 20.0 5.00 5.90
SSYS 190118P00022500 P 01/18/19 22.5 6.50 7.40
SSYS 190118P00025000 P 01/18/19 25.0 8.20 9.10
SSYS 190118P00030000 P 01/18/19 30.0 12.00 12.80
SSYS 190118P00035000 P 01/18/19 35.0 16.20 17.00

OPRA data is delayed 15 minutes.