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 Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSYS 140725C00065000 C 07/25/14 65.0 37.50 40.40
SSYS 140725C00070000 C 07/25/14 70.0 32.60 35.50
SSYS 140725C00075000 C 07/25/14 75.0 27.80 30.50
SSYS 140725C00080000 C 07/25/14 80.0 22.80 25.50
SSYS 140725C00085000 C 07/25/14 85.0 17.90 20.50
SSYS 140725C00089000 C 07/25/14 89.0 13.90 16.50
SSYS 140725C00090000 C 07/25/14 90.0 12.90 15.50
SSYS 140725C00091000 C 07/25/14 91.0 11.90 14.50
SSYS 140725C00092000 C 07/25/14 92.0 10.90 13.60
SSYS 140725C00093000 C 07/25/14 93.0 9.90 12.60
SSYS 140725C00094000 C 07/25/14 94.0 8.90 11.60
SSYS 140725C00095000 C 07/25/14 95.0 7.90 10.60
SSYS 140725C00096000 C 07/25/14 96.0 7.00 9.60
SSYS 140725C00097000 C 07/25/14 97.0 6.00 8.70
SSYS 140725C00098000 C 07/25/14 98.0 5.10 7.80
SSYS 140725C00099000 C 07/25/14 99.0 4.30 5.40
SSYS 140725C00100000 C 07/25/14 100.0 3.40 4.50
SSYS 140725C00101000 C 07/25/14 101.0 2.70 3.40
SSYS 140725C00102000 C 07/25/14 102.0 2.15 2.50
SSYS 140725C00103000 C 07/25/14 103.0 1.65 1.85
SSYS 140725C00104000 C 07/25/14 104.0 1.15 1.35
SSYS 140725C00105000 C 07/25/14 105.0 0.70 0.95
SSYS 140725C00106000 C 07/25/14 106.0 0.45 0.70
SSYS 140725C00107000 C 07/25/14 107.0 0.30 0.60
SSYS 140725C00108000 C 07/25/14 108.0 0.20 0.65
SSYS 140725C00109000 C 07/25/14 109.0 0.15 0.35
SSYS 140725C00110000 C 07/25/14 110.0 0.10 0.45
SSYS 140725C00111000 C 07/25/14 111.0 0.05 0.20
SSYS 140725C00112000 C 07/25/14 112.0 0.00 0.25
SSYS 140725C00113000 C 07/25/14 113.0 0.00 0.25
SSYS 140725C00114000 C 07/25/14 114.0 0.00 0.25
SSYS 140725C00115000 C 07/25/14 115.0 0.00 0.25
SSYS 140725C00116000 C 07/25/14 116.0 0.00 0.25
SSYS 140725C00117000 C 07/25/14 117.0 0.00 0.25
SSYS 140725C00118000 C 07/25/14 118.0 0.00 0.25
SSYS 140725C00119000 C 07/25/14 119.0 0.00 0.25
SSYS 140725C00120000 C 07/25/14 120.0 0.00 0.25
SSYS 140725C00125000 C 07/25/14 125.0 0.00 0.25
SSYS 140725C00130000 C 07/25/14 130.0 0.00 0.25
SSYS 140725C00135000 C 07/25/14 135.0 0.00 0.25
SSYS 140725C00140000 C 07/25/14 140.0 0.00 0.25
SSYS 140725C00145000 C 07/25/14 145.0 0.00 0.25
SSYS 140725P00065000 P 07/25/14 65.0 0.00 0.25
SSYS 140725P00070000 P 07/25/14 70.0 0.00 0.25
SSYS 140725P00075000 P 07/25/14 75.0 0.00 0.25
SSYS 140725P00080000 P 07/25/14 80.0 0.00 0.05
SSYS 140725P00085000 P 07/25/14 85.0 0.00 0.05
SSYS 140725P00089000 P 07/25/14 89.0 0.00 0.15
SSYS 140725P00090000 P 07/25/14 90.0 0.00 0.25
SSYS 140725P00091000 P 07/25/14 91.0 0.00 0.25
SSYS 140725P00092000 P 07/25/14 92.0 0.00 0.25
SSYS 140725P00093000 P 07/25/14 93.0 0.00 0.25
SSYS 140725P00094000 P 07/25/14 94.0 0.00 0.25
SSYS 140725P00095000 P 07/25/14 95.0 0.00 0.25
SSYS 140725P00096000 P 07/25/14 96.0 0.00 0.30
SSYS 140725P00097000 P 07/25/14 97.0 0.05 0.30
SSYS 140725P00098000 P 07/25/14 98.0 0.10 0.30
SSYS 140725P00099000 P 07/25/14 99.0 0.15 0.40
SSYS 140725P00100000 P 07/25/14 100.0 0.35 0.50
SSYS 140725P00101000 P 07/25/14 101.0 0.50 0.75
SSYS 140725P00102000 P 07/25/14 102.0 0.80 1.05
SSYS 140725P00103000 P 07/25/14 103.0 1.20 1.45
SSYS 140725P00104000 P 07/25/14 104.0 1.70 2.05
SSYS 140725P00105000 P 07/25/14 105.0 2.25 2.85
SSYS 140725P00106000 P 07/25/14 106.0 2.95 3.70
SSYS 140725P00107000 P 07/25/14 107.0 3.50 4.50
SSYS 140725P00108000 P 07/25/14 108.0 2.95 5.30
SSYS 140725P00109000 P 07/25/14 109.0 3.80 6.30
SSYS 140725P00110000 P 07/25/14 110.0 4.70 7.30
SSYS 140725P00111000 P 07/25/14 111.0 5.70 8.20
SSYS 140725P00112000 P 07/25/14 112.0 6.60 9.30
SSYS 140725P00113000 P 07/25/14 113.0 7.60 10.20
SSYS 140725P00114000 P 07/25/14 114.0 8.60 11.20
SSYS 140725P00115000 P 07/25/14 115.0 9.60 12.20
SSYS 140725P00116000 P 07/25/14 116.0 10.60 13.20
SSYS 140725P00117000 P 07/25/14 117.0 11.60 14.20
SSYS 140725P00118000 P 07/25/14 118.0 12.50 15.20
SSYS 140725P00119000 P 07/25/14 119.0 13.50 16.20
SSYS 140725P00120000 P 07/25/14 120.0 14.50 17.30
SSYS 140725P00125000 P 07/25/14 125.0 19.50 22.30
SSYS 140725P00130000 P 07/25/14 130.0 24.50 27.20
SSYS 140725P00135000 P 07/25/14 135.0 29.50 32.50
SSYS 140725P00140000 P 07/25/14 140.0 34.60 37.50
SSYS 140725P00145000 P 07/25/14 145.0 39.50 42.30
SSYS 140816C00060000 C 08/16/14 60.0 42.80 45.60
SSYS 140816C00065000 C 08/16/14 65.0 37.60 40.60
SSYS 140816C00070000 C 08/16/14 70.0 32.90 35.60
SSYS 140816C00075000 C 08/16/14 75.0 27.90 30.50
SSYS 140816C00080000 C 08/16/14 80.0 23.00 25.70
SSYS 140816C00085000 C 08/16/14 85.0 18.20 21.00
SSYS 140816C00090000 C 08/16/14 90.0 13.90 16.50
SSYS 140816C00091000 C 08/16/14 91.0 13.10 15.70
SSYS 140816C00094000 C 08/16/14 94.0 10.80 13.40
SSYS 140816C00095000 C 08/16/14 95.0 10.00 11.60
SSYS 140816C00096000 C 08/16/14 96.0 9.40 11.60
SSYS 140816C00099000 C 08/16/14 99.0 7.40 8.20
SSYS 140816C00100000 C 08/16/14 100.0 6.80 7.60
SSYS 140816C00101000 C 08/16/14 101.0 6.50 7.10
SSYS 140816C00102000 C 08/16/14 102.0 5.80 6.40
SSYS 140816C00103000 C 08/16/14 103.0 5.30 5.70
SSYS 140816C00104000 C 08/16/14 104.0 4.90 5.30
SSYS 140816C00105000 C 08/16/14 105.0 4.30 4.80
SSYS 140816C00106000 C 08/16/14 106.0 4.00 4.40
SSYS 140816C00107000 C 08/16/14 107.0 3.60 4.00
SSYS 140816C00108000 C 08/16/14 108.0 3.20 3.60
SSYS 140816C00109000 C 08/16/14 109.0 2.95 3.40
SSYS 140816C00110000 C 08/16/14 110.0 2.65 2.95
SSYS 140816C00111000 C 08/16/14 111.0 2.35 2.65
SSYS 140816C00112000 C 08/16/14 112.0 2.10 2.60
SSYS 140816C00113000 C 08/16/14 113.0 1.90 2.30
SSYS 140816C00114000 C 08/16/14 114.0 1.70 2.00
SSYS 140816C00115000 C 08/16/14 115.0 1.50 1.70
SSYS 140816C00120000 C 08/16/14 120.0 0.80 0.95
SSYS 140816C00125000 C 08/16/14 125.0 0.40 0.60
SSYS 140816C00130000 C 08/16/14 130.0 0.20 0.30
SSYS 140816C00135000 C 08/16/14 135.0 0.10 0.20
SSYS 140816C00140000 C 08/16/14 140.0 0.00 0.20
SSYS 140816C00145000 C 08/16/14 145.0 0.00 0.15
SSYS 140816C00150000 C 08/16/14 150.0 0.00 0.10
SSYS 140816C00155000 C 08/16/14 155.0 0.00 0.25
SSYS 140816C00160000 C 08/16/14 160.0 0.00 0.25
SSYS 140816C00165000 C 08/16/14 165.0 0.00 0.25
SSYS 140816P00060000 P 08/16/14 60.0 0.00 0.25
SSYS 140816P00065000 P 08/16/14 65.0 0.00 0.25
SSYS 140816P00070000 P 08/16/14 70.0 0.00 0.25
SSYS 140816P00075000 P 08/16/14 75.0 0.00 0.25
SSYS 140816P00080000 P 08/16/14 80.0 0.10 0.35
SSYS 140816P00085000 P 08/16/14 85.0 0.30 0.55
SSYS 140816P00090000 P 08/16/14 90.0 0.90 1.10
SSYS 140816P00091000 P 08/16/14 91.0 0.90 1.35
SSYS 140816P00094000 P 08/16/14 94.0 1.65 1.90
SSYS 140816P00095000 P 08/16/14 95.0 1.90 2.20
SSYS 140816P00096000 P 08/16/14 96.0 2.15 2.50
SSYS 140816P00099000 P 08/16/14 99.0 3.00 3.60
SSYS 140816P00100000 P 08/16/14 100.0 3.50 4.00
SSYS 140816P00101000 P 08/16/14 101.0 4.00 4.40
SSYS 140816P00102000 P 08/16/14 102.0 4.40 4.90
SSYS 140816P00103000 P 08/16/14 103.0 4.90 5.40
SSYS 140816P00104000 P 08/16/14 104.0 5.50 5.90
SSYS 140816P00105000 P 08/16/14 105.0 6.00 6.50
SSYS 140816P00106000 P 08/16/14 106.0 6.40 7.10
SSYS 140816P00107000 P 08/16/14 107.0 7.20 7.70
SSYS 140816P00108000 P 08/16/14 108.0 7.80 8.40
SSYS 140816P00109000 P 08/16/14 109.0 8.00 9.00
SSYS 140816P00110000 P 08/16/14 110.0 8.50 9.80
SSYS 140816P00111000 P 08/16/14 111.0 9.90 10.50
SSYS 140816P00112000 P 08/16/14 112.0 10.60 11.20
SSYS 140816P00113000 P 08/16/14 113.0 10.50 12.10
SSYS 140816P00114000 P 08/16/14 114.0 10.50 12.90
SSYS 140816P00115000 P 08/16/14 115.0 11.20 13.70
SSYS 140816P00120000 P 08/16/14 120.0 15.30 17.90
SSYS 140816P00125000 P 08/16/14 125.0 20.00 22.70
SSYS 140816P00130000 P 08/16/14 130.0 24.80 27.40
SSYS 140816P00135000 P 08/16/14 135.0 29.70 32.30
SSYS 140816P00140000 P 08/16/14 140.0 34.60 37.20
SSYS 140816P00145000 P 08/16/14 145.0 39.50 42.40
SSYS 140816P00150000 P 08/16/14 150.0 44.50 47.20
SSYS 140816P00155000 P 08/16/14 155.0 49.60 52.20
SSYS 140816P00160000 P 08/16/14 160.0 54.50 57.30
SSYS 140816P00165000 P 08/16/14 165.0 59.60 62.80
SSYS 140920C00045000 C 09/20/14 45.0 57.80 60.40
SSYS 140920C00050000 C 09/20/14 50.0 52.60 55.50
SSYS 140920C00055000 C 09/20/14 55.0 47.70 50.50
SSYS 140920C00060000 C 09/20/14 60.0 42.70 45.50
SSYS 140920C00065000 C 09/20/14 65.0 37.90 40.60
SSYS 140920C00070000 C 09/20/14 70.0 33.00 35.60
SSYS 140920C00075000 C 09/20/14 75.0 28.20 30.90
SSYS 140920C00080000 C 09/20/14 80.0 23.60 26.20
SSYS 140920C00085000 C 09/20/14 85.0 19.40 21.80
SSYS 140920C00090000 C 09/20/14 90.0 15.30 16.10
SSYS 140920C00095000 C 09/20/14 95.0 11.90 12.70
SSYS 140920C00100000 C 09/20/14 100.0 8.90 9.70
SSYS 140920C00105000 C 09/20/14 105.0 6.50 7.30
SSYS 140920C00110000 C 09/20/14 110.0 4.60 4.90
SSYS 140920C00115000 C 09/20/14 115.0 3.10 3.70
SSYS 140920C00120000 C 09/20/14 120.0 2.10 2.30
SSYS 140920C00125000 C 09/20/14 125.0 1.40 1.90
SSYS 140920C00130000 C 09/20/14 130.0 0.85 1.20
SSYS 140920C00135000 C 09/20/14 135.0 0.55 0.70
SSYS 140920C00140000 C 09/20/14 140.0 0.30 0.55
SSYS 140920C00145000 C 09/20/14 145.0 0.15 0.40
SSYS 140920C00150000 C 09/20/14 150.0 0.10 0.30
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 0.25
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 0.50
SSYS 140920P00065000 P 09/20/14 65.0 0.05 0.25
SSYS 140920P00070000 P 09/20/14 70.0 0.05 0.30
SSYS 140920P00075000 P 09/20/14 75.0 0.25 0.45
SSYS 140920P00080000 P 09/20/14 80.0 0.70 0.90
SSYS 140920P00085000 P 09/20/14 85.0 1.15 1.50
SSYS 140920P00090000 P 09/20/14 90.0 2.20 2.50
SSYS 140920P00095000 P 09/20/14 95.0 3.40 4.00
SSYS 140920P00100000 P 09/20/14 100.0 5.50 6.00
SSYS 140920P00105000 P 09/20/14 105.0 8.00 8.50
SSYS 140920P00110000 P 09/20/14 110.0 11.10 11.70
SSYS 140920P00115000 P 09/20/14 115.0 14.50 15.30
SSYS 140920P00120000 P 09/20/14 120.0 16.90 19.20
SSYS 140920P00125000 P 09/20/14 125.0 21.00 23.50
SSYS 140920P00130000 P 09/20/14 130.0 25.40 28.00
SSYS 140920P00135000 P 09/20/14 135.0 30.20 32.40
SSYS 140920P00140000 P 09/20/14 140.0 34.90 37.70
SSYS 140920P00145000 P 09/20/14 145.0 39.80 42.40
SSYS 140920P00150000 P 09/20/14 150.0 44.70 47.40
SSYS 140920P00155000 P 09/20/14 155.0 49.50 52.40
SSYS 140920P00160000 P 09/20/14 160.0 54.60 57.30
SSYS 140920P00165000 P 09/20/14 165.0 59.50 62.20
SSYS 140920P00170000 P 09/20/14 170.0 64.50 67.30
SSYS 140920P00175000 P 09/20/14 175.0 69.80 72.30
SSYS 140920P00180000 P 09/20/14 180.0 74.60 77.20
SSYS 140920P00185000 P 09/20/14 185.0 79.50 82.20
SSYS 140920P00190000 P 09/20/14 190.0 84.50 87.40
SSYS 141220C00045000 C 12/20/14 45.0 57.70 60.50
SSYS 141220C00050000 C 12/20/14 50.0 52.60 55.20
SSYS 141220C00055000 C 12/20/14 55.0 47.70 50.70
SSYS 141220C00060000 C 12/20/14 60.0 43.10 45.90
SSYS 141220C00065000 C 12/20/14 65.0 38.20 41.10
SSYS 141220C00070000 C 12/20/14 70.0 33.90 36.70
SSYS 141220C00075000 C 12/20/14 75.0 29.70 32.40
SSYS 141220C00080000 C 12/20/14 80.0 25.50 28.30
SSYS 141220C00085000 C 12/20/14 85.0 21.90 24.60
SSYS 141220C00090000 C 12/20/14 90.0 18.60 20.60
SSYS 141220C00095000 C 12/20/14 95.0 15.60 18.00
SSYS 141220C00100000 C 12/20/14 100.0 13.00 13.40
SSYS 141220C00105000 C 12/20/14 105.0 10.60 10.90
SSYS 141220C00110000 C 12/20/14 110.0 8.50 8.90
SSYS 141220C00115000 C 12/20/14 115.0 6.80 7.20
SSYS 141220C00120000 C 12/20/14 120.0 5.40 5.90
SSYS 141220C00125000 C 12/20/14 125.0 4.20 5.00
SSYS 141220C00130000 C 12/20/14 130.0 3.30 4.00
SSYS 141220C00135000 C 12/20/14 135.0 2.60 3.20
SSYS 141220C00140000 C 12/20/14 140.0 1.95 2.25
SSYS 141220C00145000 C 12/20/14 145.0 1.45 1.90
SSYS 141220C00150000 C 12/20/14 150.0 1.15 1.50
SSYS 141220C00155000 C 12/20/14 155.0 0.90 1.15
SSYS 141220C00160000 C 12/20/14 160.0 0.60 0.90
SSYS 141220C00165000 C 12/20/14 165.0 0.40 0.70
SSYS 141220C00170000 C 12/20/14 170.0 0.30 0.55
SSYS 141220C00175000 C 12/20/14 175.0 0.15 0.45
SSYS 141220C00180000 C 12/20/14 180.0 0.10 0.45
SSYS 141220C00185000 C 12/20/14 185.0 0.05 0.35
SSYS 141220C00190000 C 12/20/14 190.0 0.05 0.25
SSYS 141220P00045000 P 12/20/14 45.0 0.00 0.45
SSYS 141220P00050000 P 12/20/14 50.0 0.00 0.50
SSYS 141220P00055000 P 12/20/14 55.0 0.05 0.30
SSYS 141220P00060000 P 12/20/14 60.0 0.25 0.50
SSYS 141220P00065000 P 12/20/14 65.0 0.50 0.75
SSYS 141220P00070000 P 12/20/14 70.0 0.95 1.20
SSYS 141220P00075000 P 12/20/14 75.0 1.55 1.90
SSYS 141220P00080000 P 12/20/14 80.0 2.40 2.85
SSYS 141220P00085000 P 12/20/14 85.0 3.60 4.20
SSYS 141220P00090000 P 12/20/14 90.0 5.10 5.70
SSYS 141220P00095000 P 12/20/14 95.0 6.80 7.90
SSYS 141220P00100000 P 12/20/14 100.0 9.40 9.90
SSYS 141220P00105000 P 12/20/14 105.0 12.10 12.50
SSYS 141220P00110000 P 12/20/14 110.0 14.80 15.50
SSYS 141220P00115000 P 12/20/14 115.0 18.30 18.80
SSYS 141220P00120000 P 12/20/14 120.0 20.20 22.50
SSYS 141220P00125000 P 12/20/14 125.0 25.50 26.30
SSYS 141220P00130000 P 12/20/14 130.0 28.00 30.40
SSYS 141220P00135000 P 12/20/14 135.0 32.10 34.70
SSYS 141220P00140000 P 12/20/14 140.0 36.40 39.10
SSYS 141220P00145000 P 12/20/14 145.0 40.90 43.60
SSYS 141220P00150000 P 12/20/14 150.0 45.60 48.50
SSYS 141220P00155000 P 12/20/14 155.0 50.30 53.10
SSYS 141220P00160000 P 12/20/14 160.0 55.10 58.10
SSYS 141220P00165000 P 12/20/14 165.0 60.00 62.80
SSYS 141220P00170000 P 12/20/14 170.0 64.80 67.60
SSYS 141220P00175000 P 12/20/14 175.0 69.70 72.50
SSYS 141220P00180000 P 12/20/14 180.0 74.60 77.40
SSYS 141220P00185000 P 12/20/14 185.0 79.60 82.50
SSYS 141220P00190000 P 12/20/14 190.0 84.50 87.40
SSYS 150117C00045000 C 01/17/15 45.0 57.50 60.50
SSYS 150117C00050000 C 01/17/15 50.0 52.80 55.60
SSYS 150117C00055000 C 01/17/15 55.0 47.70 50.80
SSYS 150117C00060000 C 01/17/15 60.0 43.10 46.00
SSYS 150117C00065000 C 01/17/15 65.0 38.40 41.30
SSYS 150117C00070000 C 01/17/15 70.0 34.10 36.90
SSYS 150117C00075000 C 01/17/15 75.0 29.80 32.60
SSYS 150117C00080000 C 01/17/15 80.0 26.20 28.80
SSYS 150117C00085000 C 01/17/15 85.0 22.50 23.70
SSYS 150117C00090000 C 01/17/15 90.0 19.20 20.60
SSYS 150117C00095000 C 01/17/15 95.0 16.20 17.70
SSYS 150117C00100000 C 01/17/15 100.0 13.70 14.30
SSYS 150117C00105000 C 01/17/15 105.0 11.20 11.90
SSYS 150117C00110000 C 01/17/15 110.0 9.30 9.80
SSYS 150117C00115000 C 01/17/15 115.0 7.60 7.90
SSYS 150117C00120000 C 01/17/15 120.0 6.00 6.50
SSYS 150117C00125000 C 01/17/15 125.0 4.80 5.60
SSYS 150117C00130000 C 01/17/15 130.0 3.80 4.70
SSYS 150117C00135000 C 01/17/15 135.0 3.00 3.70
SSYS 150117C00140000 C 01/17/15 140.0 2.40 2.95
SSYS 150117C00145000 C 01/17/15 145.0 1.90 2.35
SSYS 150117C00150000 C 01/17/15 150.0 1.50 1.85
SSYS 150117C00155000 C 01/17/15 155.0 1.15 1.50
SSYS 150117C00160000 C 01/17/15 160.0 0.65 1.25
SSYS 150117C00165000 C 01/17/15 165.0 0.70 1.10
SSYS 150117C00170000 C 01/17/15 170.0 0.50 0.75
SSYS 150117C00175000 C 01/17/15 175.0 0.40 0.75
SSYS 150117C00180000 C 01/17/15 180.0 0.35 0.55
SSYS 150117C00185000 C 01/17/15 185.0 0.20 0.45
SSYS 150117C00190000 C 01/17/15 190.0 0.10 0.35
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 0.05 0.40
SSYS 150117P00060000 P 01/17/15 60.0 0.35 0.65
SSYS 150117P00065000 P 01/17/15 65.0 0.65 1.00
SSYS 150117P00070000 P 01/17/15 70.0 1.30 1.50
SSYS 150117P00075000 P 01/17/15 75.0 2.05 2.30
SSYS 150117P00080000 P 01/17/15 80.0 2.65 3.30
SSYS 150117P00085000 P 01/17/15 85.0 4.30 4.70
SSYS 150117P00090000 P 01/17/15 90.0 5.90 6.50
SSYS 150117P00095000 P 01/17/15 95.0 7.60 8.40
SSYS 150117P00100000 P 01/17/15 100.0 10.20 10.70
SSYS 150117P00105000 P 01/17/15 105.0 12.90 13.30
SSYS 150117P00110000 P 01/17/15 110.0 15.80 16.30
SSYS 150117P00115000 P 01/17/15 115.0 19.00 19.50
SSYS 150117P00120000 P 01/17/15 120.0 21.70 23.10
SSYS 150117P00125000 P 01/17/15 125.0 26.30 27.10
SSYS 150117P00130000 P 01/17/15 130.0 28.50 30.90
SSYS 150117P00135000 P 01/17/15 135.0 32.60 35.40
SSYS 150117P00140000 P 01/17/15 140.0 37.50 39.80
SSYS 150117P00145000 P 01/17/15 145.0 41.40 44.10
SSYS 150117P00150000 P 01/17/15 150.0 45.90 48.70
SSYS 150117P00155000 P 01/17/15 155.0 50.80 53.40
SSYS 150117P00160000 P 01/17/15 160.0 55.40 58.20
SSYS 150117P00165000 P 01/17/15 165.0 60.20 63.30
SSYS 150117P00170000 P 01/17/15 170.0 65.00 67.90
SSYS 150117P00175000 P 01/17/15 175.0 69.90 72.80
SSYS 150117P00180000 P 01/17/15 180.0 74.80 77.70
SSYS 150117P00185000 P 01/17/15 185.0 79.70 82.50
SSYS 150117P00190000 P 01/17/15 190.0 84.70 87.40
SSYS 150320C00060000 C 03/20/15 60.0 43.60 46.40
SSYS 150320C00065000 C 03/20/15 65.0 39.10 42.00
SSYS 150320C00070000 C 03/20/15 70.0 35.10 37.80
SSYS 150320C00075000 C 03/20/15 75.0 31.00 33.80
SSYS 150320C00080000 C 03/20/15 80.0 27.10 30.10
SSYS 150320C00085000 C 03/20/15 85.0 24.00 26.50
SSYS 150320C00090000 C 03/20/15 90.0 21.10 23.40
SSYS 150320C00095000 C 03/20/15 95.0 17.90 20.40
SSYS 150320C00100000 C 03/20/15 100.0 15.60 17.60
SSYS 150320C00105000 C 03/20/15 105.0 13.10 15.20
SSYS 150320C00110000 C 03/20/15 110.0 11.30 12.90
SSYS 150320C00115000 C 03/20/15 115.0 9.30 11.00
SSYS 150320C00120000 C 03/20/15 120.0 7.90 9.20
SSYS 150320C00125000 C 03/20/15 125.0 6.50 7.90
SSYS 150320C00130000 C 03/20/15 130.0 5.40 6.50
SSYS 150320C00135000 C 03/20/15 135.0 4.50 5.40
SSYS 150320C00140000 C 03/20/15 140.0 3.70 4.60
SSYS 150320C00145000 C 03/20/15 145.0 3.00 3.80
SSYS 150320C00150000 C 03/20/15 150.0 2.50 3.10
SSYS 150320P00060000 P 03/20/15 60.0 0.45 1.20
SSYS 150320P00065000 P 03/20/15 65.0 1.40 1.65
SSYS 150320P00070000 P 03/20/15 70.0 2.15 2.45
SSYS 150320P00075000 P 03/20/15 75.0 2.85 3.40
SSYS 150320P00080000 P 03/20/15 80.0 4.40 4.70
SSYS 150320P00085000 P 03/20/15 85.0 5.40 6.20
SSYS 150320P00090000 P 03/20/15 90.0 7.70 8.10
SSYS 150320P00095000 P 03/20/15 95.0 9.20 10.20
SSYS 150320P00100000 P 03/20/15 100.0 12.10 12.70
SSYS 150320P00105000 P 03/20/15 105.0 14.10 15.30
SSYS 150320P00110000 P 03/20/15 110.0 17.70 18.30
SSYS 150320P00115000 P 03/20/15 115.0 20.20 21.50
SSYS 150320P00120000 P 03/20/15 120.0 24.30 25.00
SSYS 150320P00125000 P 03/20/15 125.0 27.50 28.80
SSYS 150320P00130000 P 03/20/15 130.0 31.80 32.60
SSYS 150320P00135000 P 03/20/15 135.0 34.10 36.70
SSYS 150320P00140000 P 03/20/15 140.0 38.20 40.90
SSYS 150320P00145000 P 03/20/15 145.0 42.60 45.40
SSYS 150320P00150000 P 03/20/15 150.0 47.00 49.70
SSYS 160115C00045000 C 01/15/16 45.0 57.00 61.50
SSYS 160115C00050000 C 01/15/16 50.0 53.80 57.00
SSYS 160115C00055000 C 01/15/16 55.0 49.70 52.80
SSYS 160115C00060000 C 01/15/16 60.0 45.90 49.10
SSYS 160115C00065000 C 01/15/16 65.0 42.10 45.60
SSYS 160115C00070000 C 01/15/16 70.0 38.50 42.00
SSYS 160115C00075000 C 01/15/16 75.0 35.10 38.30
SSYS 160115C00080000 C 01/15/16 80.0 31.90 35.30
SSYS 160115C00085000 C 01/15/16 85.0 29.00 32.00
SSYS 160115C00090000 C 01/15/16 90.0 26.20 29.10
SSYS 160115C00095000 C 01/15/16 95.0 23.60 26.50
SSYS 160115C00100000 C 01/15/16 100.0 21.30 24.00
SSYS 160115C00105000 C 01/15/16 105.0 19.20 21.90
SSYS 160115C00110000 C 01/15/16 110.0 17.30 19.70
SSYS 160115C00115000 C 01/15/16 115.0 15.40 17.90
SSYS 160115C00120000 C 01/15/16 120.0 13.70 14.90
SSYS 160115C00125000 C 01/15/16 125.0 12.60 14.60
SSYS 160115C00130000 C 01/15/16 130.0 10.90 13.30
SSYS 160115C00135000 C 01/15/16 135.0 9.30 11.60
SSYS 160115C00140000 C 01/15/16 140.0 8.20 10.60
SSYS 160115C00145000 C 01/15/16 145.0 7.90 9.30
SSYS 160115C00150000 C 01/15/16 150.0 6.30 8.40
SSYS 160115C00155000 C 01/15/16 155.0 5.50 7.70
SSYS 160115C00160000 C 01/15/16 160.0 5.50 6.90
SSYS 160115C00165000 C 01/15/16 165.0 4.40 6.40
SSYS 160115C00170000 C 01/15/16 170.0 2.30 5.80
SSYS 160115C00175000 C 01/15/16 175.0 2.70 5.20
SSYS 160115C00180000 C 01/15/16 180.0 2.80 4.40
SSYS 160115C00185000 C 01/15/16 185.0 3.00 4.20
SSYS 160115C00190000 C 01/15/16 190.0 2.30 3.60
SSYS 160115P00045000 P 01/15/16 45.0 0.50 1.25
SSYS 160115P00050000 P 01/15/16 50.0 1.30 1.80
SSYS 160115P00055000 P 01/15/16 55.0 2.00 2.65
SSYS 160115P00060000 P 01/15/16 60.0 3.10 3.70
SSYS 160115P00065000 P 01/15/16 65.0 4.00 4.80
SSYS 160115P00070000 P 01/15/16 70.0 5.20 6.30
SSYS 160115P00075000 P 01/15/16 75.0 6.70 7.80
SSYS 160115P00080000 P 01/15/16 80.0 8.30 9.60
SSYS 160115P00085000 P 01/15/16 85.0 9.50 11.50
SSYS 160115P00090000 P 01/15/16 90.0 12.50 14.20
SSYS 160115P00095000 P 01/15/16 95.0 15.40 16.50
SSYS 160115P00100000 P 01/15/16 100.0 17.20 19.20
SSYS 160115P00105000 P 01/15/16 105.0 20.00 22.10
SSYS 160115P00110000 P 01/15/16 110.0 23.10 25.10
SSYS 160115P00115000 P 01/15/16 115.0 25.80 28.30
SSYS 160115P00120000 P 01/15/16 120.0 29.00 31.60
SSYS 160115P00125000 P 01/15/16 125.0 32.40 35.00
SSYS 160115P00130000 P 01/15/16 130.0 35.80 38.70
SSYS 160115P00135000 P 01/15/16 135.0 39.60 42.50
SSYS 160115P00140000 P 01/15/16 140.0 43.60 46.30
SSYS 160115P00145000 P 01/15/16 145.0 47.20 50.30
SSYS 160115P00150000 P 01/15/16 150.0 51.00 54.50
SSYS 160115P00155000 P 01/15/16 155.0 55.40 58.60
SSYS 160115P00160000 P 01/15/16 160.0 59.50 62.90
SSYS 160115P00165000 P 01/15/16 165.0 63.50 67.20
SSYS 160115P00170000 P 01/15/16 170.0 68.30 71.70
SSYS 160115P00175000 P 01/15/16 175.0 72.40 76.10
SSYS 160115P00180000 P 01/15/16 180.0 77.10 81.50
SSYS 160115P00185000 P 01/15/16 185.0 81.70 86.00
SSYS 160115P00190000 P 01/15/16 190.0 86.30 90.40

OPRA data is delayed 15 minutes.