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 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSYS 140905C00080000 C 09/05/14 80.0 38.00 41.60
SSYS 140905C00085000 C 09/05/14 85.0 33.00 36.90
SSYS 140905C00090000 C 09/05/14 90.0 28.20 31.30
SSYS 140905C00095000 C 09/05/14 95.0 23.70 26.30
SSYS 140905C00100000 C 09/05/14 100.0 18.60 21.30
SSYS 140905C00104000 C 09/05/14 104.0 14.50 17.30
SSYS 140905C00105000 C 09/05/14 105.0 13.70 16.30
SSYS 140905C00106000 C 09/05/14 106.0 12.70 15.30
SSYS 140905C00107000 C 09/05/14 107.0 11.60 14.40
SSYS 140905C00108000 C 09/05/14 108.0 10.70 13.40
SSYS 140905C00109000 C 09/05/14 109.0 9.80 12.50
SSYS 140905C00110000 C 09/05/14 110.0 8.80 11.50
SSYS 140905C00111000 C 09/05/14 111.0 7.90 10.50
SSYS 140905C00112000 C 09/05/14 112.0 7.00 9.50
SSYS 140905C00113000 C 09/05/14 113.0 6.10 8.60
SSYS 140905C00114000 C 09/05/14 114.0 5.30 7.10
SSYS 140905C00115000 C 09/05/14 115.0 4.50 5.70
SSYS 140905C00116000 C 09/05/14 116.0 3.90 6.40
SSYS 140905C00117000 C 09/05/14 117.0 3.60 4.10
SSYS 140905C00118000 C 09/05/14 118.0 2.75 3.40
SSYS 140905C00119000 C 09/05/14 119.0 2.40 2.70
SSYS 140905C00120000 C 09/05/14 120.0 1.75 2.00
SSYS 140905C00121000 C 09/05/14 121.0 1.30 1.55
SSYS 140905C00122000 C 09/05/14 122.0 1.00 1.20
SSYS 140905C00123000 C 09/05/14 123.0 0.65 0.90
SSYS 140905C00124000 C 09/05/14 124.0 0.55 0.70
SSYS 140905C00125000 C 09/05/14 125.0 0.30 0.50
SSYS 140905C00126000 C 09/05/14 126.0 0.20 0.40
SSYS 140905C00127000 C 09/05/14 127.0 0.10 0.40
SSYS 140905C00128000 C 09/05/14 128.0 0.05 0.45
SSYS 140905C00129000 C 09/05/14 129.0 0.05 0.30
SSYS 140905C00130000 C 09/05/14 130.0 0.00 0.25
SSYS 140905C00131000 C 09/05/14 131.0 0.00 0.10
SSYS 140905C00132000 C 09/05/14 132.0 0.00 0.10
SSYS 140905C00133000 C 09/05/14 133.0 0.00 0.10
SSYS 140905C00135000 C 09/05/14 135.0 0.00 0.05
SSYS 140905C00140000 C 09/05/14 140.0 0.00 0.05
SSYS 140905C00145000 C 09/05/14 145.0 0.00 0.25
SSYS 140905C00150000 C 09/05/14 150.0 0.00 0.25
SSYS 140905C00155000 C 09/05/14 155.0 0.00 0.25
SSYS 140905C00160000 C 09/05/14 160.0 0.00 0.25
SSYS 140905P00080000 P 09/05/14 80.0 0.00 0.05
SSYS 140905P00085000 P 09/05/14 85.0 0.00 0.25
SSYS 140905P00090000 P 09/05/14 90.0 0.00 0.25
SSYS 140905P00095000 P 09/05/14 95.0 0.00 0.05
SSYS 140905P00100000 P 09/05/14 100.0 0.00 0.25
SSYS 140905P00104000 P 09/05/14 104.0 0.00 0.25
SSYS 140905P00105000 P 09/05/14 105.0 0.00 0.25
SSYS 140905P00106000 P 09/05/14 106.0 0.00 0.25
SSYS 140905P00107000 P 09/05/14 107.0 0.00 0.25
SSYS 140905P00108000 P 09/05/14 108.0 0.00 0.25
SSYS 140905P00109000 P 09/05/14 109.0 0.00 0.25
SSYS 140905P00110000 P 09/05/14 110.0 0.00 0.25
SSYS 140905P00111000 P 09/05/14 111.0 0.10 0.30
SSYS 140905P00112000 P 09/05/14 112.0 0.10 0.40
SSYS 140905P00113000 P 09/05/14 113.0 0.10 0.45
SSYS 140905P00114000 P 09/05/14 114.0 0.30 0.50
SSYS 140905P00115000 P 09/05/14 115.0 0.45 0.70
SSYS 140905P00116000 P 09/05/14 116.0 0.60 0.90
SSYS 140905P00117000 P 09/05/14 117.0 0.80 1.10
SSYS 140905P00118000 P 09/05/14 118.0 1.05 1.35
SSYS 140905P00119000 P 09/05/14 119.0 1.45 1.85
SSYS 140905P00120000 P 09/05/14 120.0 1.85 2.10
SSYS 140905P00121000 P 09/05/14 121.0 2.40 2.95
SSYS 140905P00122000 P 09/05/14 122.0 3.00 3.40
SSYS 140905P00123000 P 09/05/14 123.0 3.70 4.70
SSYS 140905P00124000 P 09/05/14 124.0 4.20 5.80
SSYS 140905P00125000 P 09/05/14 125.0 5.00 6.70
SSYS 140905P00126000 P 09/05/14 126.0 5.10 7.60
SSYS 140905P00127000 P 09/05/14 127.0 5.90 8.70
SSYS 140905P00128000 P 09/05/14 128.0 6.80 9.50
SSYS 140905P00129000 P 09/05/14 129.0 7.80 10.50
SSYS 140905P00130000 P 09/05/14 130.0 8.70 11.50
SSYS 140905P00131000 P 09/05/14 131.0 9.70 12.40
SSYS 140905P00132000 P 09/05/14 132.0 10.70 13.40
SSYS 140905P00133000 P 09/05/14 133.0 11.60 14.50
SSYS 140905P00135000 P 09/05/14 135.0 13.80 16.60
SSYS 140905P00140000 P 09/05/14 140.0 18.80 21.50
SSYS 140905P00145000 P 09/05/14 145.0 23.30 27.10
SSYS 140905P00150000 P 09/05/14 150.0 28.40 32.20
SSYS 140905P00155000 P 09/05/14 155.0 33.40 37.00
SSYS 140905P00160000 P 09/05/14 160.0 38.40 42.00
SSYS 140920C00045000 C 09/20/14 45.0 72.60 77.10
SSYS 140920C00050000 C 09/20/14 50.0 67.60 72.00
SSYS 140920C00055000 C 09/20/14 55.0 62.70 67.00
SSYS 140920C00060000 C 09/20/14 60.0 57.60 61.70
SSYS 140920C00065000 C 09/20/14 65.0 52.60 56.70
SSYS 140920C00070000 C 09/20/14 70.0 47.60 51.70
SSYS 140920C00075000 C 09/20/14 75.0 42.60 46.40
SSYS 140920C00080000 C 09/20/14 80.0 37.90 41.40
SSYS 140920C00085000 C 09/20/14 85.0 33.30 36.40
SSYS 140920C00090000 C 09/20/14 90.0 29.10 31.30
SSYS 140920C00091000 C 09/20/14 91.0 27.70 30.40
SSYS 140920C00094000 C 09/20/14 94.0 24.70 27.40
SSYS 140920C00095000 C 09/20/14 95.0 23.80 26.40
SSYS 140920C00096000 C 09/20/14 96.0 22.80 25.30
SSYS 140920C00099000 C 09/20/14 99.0 19.80 21.90
SSYS 140920C00100000 C 09/20/14 100.0 19.30 20.80
SSYS 140920C00101000 C 09/20/14 101.0 17.70 20.50
SSYS 140920C00102000 C 09/20/14 102.0 16.80 19.50
SSYS 140920C00103000 C 09/20/14 103.0 15.90 18.40
SSYS 140920C00104000 C 09/20/14 104.0 15.00 17.00
SSYS 140920C00105000 C 09/20/14 105.0 14.20 15.90
SSYS 140920C00106000 C 09/20/14 106.0 13.10 15.80
SSYS 140920C00107000 C 09/20/14 107.0 12.30 14.90
SSYS 140920C00108000 C 09/20/14 108.0 11.30 13.50
SSYS 140920C00109000 C 09/20/14 109.0 10.60 12.40
SSYS 140920C00110000 C 09/20/14 110.0 9.90 11.30
SSYS 140920C00111000 C 09/20/14 111.0 8.80 11.50
SSYS 140920C00112000 C 09/20/14 112.0 8.50 9.30
SSYS 140920C00113000 C 09/20/14 113.0 7.40 8.80
SSYS 140920C00114000 C 09/20/14 114.0 6.90 7.80
SSYS 140920C00115000 C 09/20/14 115.0 6.50 7.00
SSYS 140920C00116000 C 09/20/14 116.0 5.50 6.40
SSYS 140920C00117000 C 09/20/14 117.0 5.10 5.70
SSYS 140920C00118000 C 09/20/14 118.0 4.60 5.20
SSYS 140920C00119000 C 09/20/14 119.0 3.90 4.50
SSYS 140920C00120000 C 09/20/14 120.0 3.50 3.90
SSYS 140920C00121000 C 09/20/14 121.0 2.85 3.50
SSYS 140920C00122000 C 09/20/14 122.0 2.60 3.10
SSYS 140920C00123000 C 09/20/14 123.0 2.20 2.70
SSYS 140920C00125000 C 09/20/14 125.0 1.60 1.90
SSYS 140920C00130000 C 09/20/14 130.0 0.65 0.85
SSYS 140920C00135000 C 09/20/14 135.0 0.25 0.35
SSYS 140920C00140000 C 09/20/14 140.0 0.10 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 0.25
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 0.30
SSYS 140920P00060000 P 09/20/14 60.0 0.00 0.30
SSYS 140920P00065000 P 09/20/14 65.0 0.00 0.30
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 0.00 0.10
SSYS 140920P00085000 P 09/20/14 85.0 0.00 0.15
SSYS 140920P00090000 P 09/20/14 90.0 0.00 0.15
SSYS 140920P00091000 P 09/20/14 91.0 0.00 0.25
SSYS 140920P00094000 P 09/20/14 94.0 0.00 0.25
SSYS 140920P00095000 P 09/20/14 95.0 0.10 0.25
SSYS 140920P00096000 P 09/20/14 96.0 0.00 0.25
SSYS 140920P00099000 P 09/20/14 99.0 0.05 0.25
SSYS 140920P00100000 P 09/20/14 100.0 0.15 0.25
SSYS 140920P00101000 P 09/20/14 101.0 0.10 0.25
SSYS 140920P00102000 P 09/20/14 102.0 0.10 0.30
SSYS 140920P00103000 P 09/20/14 103.0 0.15 0.35
SSYS 140920P00104000 P 09/20/14 104.0 0.20 0.40
SSYS 140920P00105000 P 09/20/14 105.0 0.25 0.45
SSYS 140920P00106000 P 09/20/14 106.0 0.25 0.55
SSYS 140920P00107000 P 09/20/14 107.0 0.40 0.65
SSYS 140920P00108000 P 09/20/14 108.0 0.40 0.75
SSYS 140920P00109000 P 09/20/14 109.0 0.60 0.85
SSYS 140920P00110000 P 09/20/14 110.0 0.70 1.00
SSYS 140920P00111000 P 09/20/14 111.0 0.70 1.20
SSYS 140920P00112000 P 09/20/14 112.0 1.10 1.35
SSYS 140920P00113000 P 09/20/14 113.0 1.30 1.70
SSYS 140920P00114000 P 09/20/14 114.0 1.50 1.95
SSYS 140920P00115000 P 09/20/14 115.0 1.75 2.20
SSYS 140920P00116000 P 09/20/14 116.0 2.10 2.55
SSYS 140920P00117000 P 09/20/14 117.0 2.40 2.95
SSYS 140920P00118000 P 09/20/14 118.0 2.85 3.30
SSYS 140920P00119000 P 09/20/14 119.0 3.20 3.80
SSYS 140920P00120000 P 09/20/14 120.0 3.70 4.20
SSYS 140920P00121000 P 09/20/14 121.0 4.20 4.90
SSYS 140920P00122000 P 09/20/14 122.0 4.80 5.40
SSYS 140920P00123000 P 09/20/14 123.0 5.40 6.10
SSYS 140920P00125000 P 09/20/14 125.0 6.70 7.20
SSYS 140920P00130000 P 09/20/14 130.0 9.30 12.00
SSYS 140920P00135000 P 09/20/14 135.0 14.50 17.10
SSYS 140920P00140000 P 09/20/14 140.0 18.80 21.50
SSYS 140920P00145000 P 09/20/14 145.0 23.80 26.50
SSYS 140920P00150000 P 09/20/14 150.0 28.60 31.60
SSYS 140920P00155000 P 09/20/14 155.0 33.70 36.60
SSYS 140920P00160000 P 09/20/14 160.0 38.70 41.80
SSYS 140920P00165000 P 09/20/14 165.0 43.20 47.10
SSYS 140920P00170000 P 09/20/14 170.0 48.30 52.20
SSYS 140920P00175000 P 09/20/14 175.0 53.30 57.30
SSYS 140920P00180000 P 09/20/14 180.0 57.90 62.40
SSYS 140920P00185000 P 09/20/14 185.0 63.10 67.50
SSYS 140920P00190000 P 09/20/14 190.0 68.00 72.30
SSYS 141018C00065000 C 10/18/14 65.0 53.00 56.70
SSYS 141018C00070000 C 10/18/14 70.0 48.00 51.70
SSYS 141018C00075000 C 10/18/14 75.0 43.40 46.40
SSYS 141018C00080000 C 10/18/14 80.0 38.10 41.40
SSYS 141018C00085000 C 10/18/14 85.0 33.30 36.40
SSYS 141018C00090000 C 10/18/14 90.0 28.70 31.40
SSYS 141018C00095000 C 10/18/14 95.0 23.90 26.70
SSYS 141018C00100000 C 10/18/14 100.0 19.20 22.00
SSYS 141018C00105000 C 10/18/14 105.0 14.90 17.90
SSYS 141018C00110000 C 10/18/14 110.0 11.60 12.60
SSYS 141018C00115000 C 10/18/14 115.0 8.50 9.10
SSYS 141018C00120000 C 10/18/14 120.0 6.00 6.20
SSYS 141018C00125000 C 10/18/14 125.0 3.60 4.20
SSYS 141018C00130000 C 10/18/14 130.0 2.20 2.50
SSYS 141018C00135000 C 10/18/14 135.0 1.25 1.55
SSYS 141018C00140000 C 10/18/14 140.0 0.60 0.90
SSYS 141018C00145000 C 10/18/14 145.0 0.30 0.55
SSYS 141018C00150000 C 10/18/14 150.0 0.10 0.35
SSYS 141018C00155000 C 10/18/14 155.0 0.00 0.25
SSYS 141018C00160000 C 10/18/14 160.0 0.00 0.20
SSYS 141018C00165000 C 10/18/14 165.0 0.00 0.20
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 0.00 0.25
SSYS 141018P00085000 P 10/18/14 85.0 0.00 0.25
SSYS 141018P00090000 P 10/18/14 90.0 0.10 0.30
SSYS 141018P00095000 P 10/18/14 95.0 0.35 0.45
SSYS 141018P00100000 P 10/18/14 100.0 0.70 0.85
SSYS 141018P00105000 P 10/18/14 105.0 1.25 1.55
SSYS 141018P00110000 P 10/18/14 110.0 2.35 2.60
SSYS 141018P00115000 P 10/18/14 115.0 3.80 4.30
SSYS 141018P00120000 P 10/18/14 120.0 6.00 6.50
SSYS 141018P00125000 P 10/18/14 125.0 8.80 9.50
SSYS 141018P00130000 P 10/18/14 130.0 12.30 13.00
SSYS 141018P00135000 P 10/18/14 135.0 14.90 17.60
SSYS 141018P00140000 P 10/18/14 140.0 19.40 22.10
SSYS 141018P00145000 P 10/18/14 145.0 24.30 27.00
SSYS 141018P00150000 P 10/18/14 150.0 29.20 31.80
SSYS 141018P00155000 P 10/18/14 155.0 34.00 36.60
SSYS 141018P00160000 P 10/18/14 160.0 38.60 41.70
SSYS 141018P00165000 P 10/18/14 165.0 43.50 46.60
SSYS 141220C00045000 C 12/20/14 45.0 72.70 77.20
SSYS 141220C00050000 C 12/20/14 50.0 67.90 72.00
SSYS 141220C00055000 C 12/20/14 55.0 63.30 66.30
SSYS 141220C00060000 C 12/20/14 60.0 58.20 61.40
SSYS 141220C00065000 C 12/20/14 65.0 53.20 56.50
SSYS 141220C00070000 C 12/20/14 70.0 48.30 51.40
SSYS 141220C00075000 C 12/20/14 75.0 43.40 46.70
SSYS 141220C00080000 C 12/20/14 80.0 38.50 41.80
SSYS 141220C00085000 C 12/20/14 85.0 34.10 37.20
SSYS 141220C00090000 C 12/20/14 90.0 30.00 31.90
SSYS 141220C00095000 C 12/20/14 95.0 25.10 27.80
SSYS 141220C00100000 C 12/20/14 100.0 21.90 23.30
SSYS 141220C00105000 C 12/20/14 105.0 17.70 19.90
SSYS 141220C00110000 C 12/20/14 110.0 15.30 16.40
SSYS 141220C00115000 C 12/20/14 115.0 12.30 13.20
SSYS 141220C00120000 C 12/20/14 120.0 9.80 10.30
SSYS 141220C00125000 C 12/20/14 125.0 7.70 8.30
SSYS 141220C00130000 C 12/20/14 130.0 5.80 6.40
SSYS 141220C00135000 C 12/20/14 135.0 4.30 4.80
SSYS 141220C00140000 C 12/20/14 140.0 3.20 3.60
SSYS 141220C00145000 C 12/20/14 145.0 2.30 2.60
SSYS 141220C00150000 C 12/20/14 150.0 1.60 2.00
SSYS 141220C00155000 C 12/20/14 155.0 1.00 1.95
SSYS 141220C00160000 C 12/20/14 160.0 0.70 1.20
SSYS 141220C00165000 C 12/20/14 165.0 0.45 0.95
SSYS 141220C00170000 C 12/20/14 170.0 0.30 0.55
SSYS 141220C00175000 C 12/20/14 175.0 0.15 0.55
SSYS 141220C00180000 C 12/20/14 180.0 0.05 0.45
SSYS 141220C00185000 C 12/20/14 185.0 0.00 0.45
SSYS 141220C00190000 C 12/20/14 190.0 0.00 0.35
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 0.25
SSYS 141220P00065000 P 12/20/14 65.0 0.00 0.35
SSYS 141220P00070000 P 12/20/14 70.0 0.05 0.60
SSYS 141220P00075000 P 12/20/14 75.0 0.25 0.40
SSYS 141220P00080000 P 12/20/14 80.0 0.45 0.60
SSYS 141220P00085000 P 12/20/14 85.0 0.65 0.95
SSYS 141220P00090000 P 12/20/14 90.0 1.25 1.45
SSYS 141220P00095000 P 12/20/14 95.0 1.90 2.20
SSYS 141220P00100000 P 12/20/14 100.0 2.70 3.20
SSYS 141220P00105000 P 12/20/14 105.0 4.20 4.50
SSYS 141220P00110000 P 12/20/14 110.0 5.80 6.30
SSYS 141220P00115000 P 12/20/14 115.0 7.80 8.30
SSYS 141220P00120000 P 12/20/14 120.0 10.10 10.80
SSYS 141220P00125000 P 12/20/14 125.0 12.90 13.60
SSYS 141220P00130000 P 12/20/14 130.0 16.00 16.90
SSYS 141220P00135000 P 12/20/14 135.0 19.40 21.20
SSYS 141220P00140000 P 12/20/14 140.0 22.70 24.90
SSYS 141220P00145000 P 12/20/14 145.0 26.90 29.40
SSYS 141220P00150000 P 12/20/14 150.0 31.00 33.60
SSYS 141220P00155000 P 12/20/14 155.0 35.50 38.00
SSYS 141220P00160000 P 12/20/14 160.0 40.00 42.60
SSYS 141220P00165000 P 12/20/14 165.0 44.60 47.30
SSYS 141220P00170000 P 12/20/14 170.0 49.40 52.20
SSYS 141220P00175000 P 12/20/14 175.0 54.20 57.00
SSYS 141220P00180000 P 12/20/14 180.0 58.80 62.50
SSYS 141220P00185000 P 12/20/14 185.0 63.70 67.00
SSYS 141220P00190000 P 12/20/14 190.0 68.70 72.00
SSYS 150117C00045000 C 01/17/15 45.0 72.70 77.20
SSYS 150117C00050000 C 01/17/15 50.0 68.20 71.40
SSYS 150117C00055000 C 01/17/15 55.0 63.20 66.40
SSYS 150117C00060000 C 01/17/15 60.0 58.30 61.40
SSYS 150117C00065000 C 01/17/15 65.0 53.40 56.50
SSYS 150117C00070000 C 01/17/15 70.0 48.40 51.60
SSYS 150117C00075000 C 01/17/15 75.0 43.50 46.80
SSYS 150117C00080000 C 01/17/15 80.0 39.30 42.10
SSYS 150117C00085000 C 01/17/15 85.0 34.30 36.90
SSYS 150117C00090000 C 01/17/15 90.0 30.60 32.50
SSYS 150117C00095000 C 01/17/15 95.0 25.90 28.20
SSYS 150117C00100000 C 01/17/15 100.0 22.70 23.90
SSYS 150117C00105000 C 01/17/15 105.0 19.20 20.40
SSYS 150117C00110000 C 01/17/15 110.0 15.90 17.40
SSYS 150117C00115000 C 01/17/15 115.0 13.10 14.40
SSYS 150117C00120000 C 01/17/15 120.0 10.50 11.60
SSYS 150117C00125000 C 01/17/15 125.0 8.40 9.60
SSYS 150117C00130000 C 01/17/15 130.0 6.70 7.50
SSYS 150117C00135000 C 01/17/15 135.0 5.10 6.00
SSYS 150117C00140000 C 01/17/15 140.0 4.10 4.90
SSYS 150117C00145000 C 01/17/15 145.0 2.90 3.70
SSYS 150117C00150000 C 01/17/15 150.0 2.20 2.95
SSYS 150117C00155000 C 01/17/15 155.0 1.60 2.15
SSYS 150117C00160000 C 01/17/15 160.0 1.15 1.60
SSYS 150117C00165000 C 01/17/15 165.0 0.80 1.25
SSYS 150117C00170000 C 01/17/15 170.0 0.55 1.00
SSYS 150117C00175000 C 01/17/15 175.0 0.40 0.70
SSYS 150117C00180000 C 01/17/15 180.0 0.25 0.50
SSYS 150117C00185000 C 01/17/15 185.0 0.15 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 0.00 0.25
SSYS 150117P00060000 P 01/17/15 60.0 0.00 0.25
SSYS 150117P00065000 P 01/17/15 65.0 0.05 0.25
SSYS 150117P00070000 P 01/17/15 70.0 0.15 0.35
SSYS 150117P00075000 P 01/17/15 75.0 0.30 0.55
SSYS 150117P00080000 P 01/17/15 80.0 0.60 0.90
SSYS 150117P00085000 P 01/17/15 85.0 1.10 1.40
SSYS 150117P00090000 P 01/17/15 90.0 1.75 2.00
SSYS 150117P00095000 P 01/17/15 95.0 2.40 2.90
SSYS 150117P00100000 P 01/17/15 100.0 3.60 4.00
SSYS 150117P00105000 P 01/17/15 105.0 4.70 5.50
SSYS 150117P00110000 P 01/17/15 110.0 6.20 7.20
SSYS 150117P00115000 P 01/17/15 115.0 9.00 9.20
SSYS 150117P00120000 P 01/17/15 120.0 11.00 11.90
SSYS 150117P00125000 P 01/17/15 125.0 13.50 14.70
SSYS 150117P00130000 P 01/17/15 130.0 17.00 17.90
SSYS 150117P00135000 P 01/17/15 135.0 20.50 21.50
SSYS 150117P00140000 P 01/17/15 140.0 24.20 25.70
SSYS 150117P00145000 P 01/17/15 145.0 28.10 29.60
SSYS 150117P00150000 P 01/17/15 150.0 32.20 34.00
SSYS 150117P00155000 P 01/17/15 155.0 36.10 38.80
SSYS 150117P00160000 P 01/17/15 160.0 40.60 43.30
SSYS 150117P00165000 P 01/17/15 165.0 44.50 47.70
SSYS 150117P00170000 P 01/17/15 170.0 49.70 52.50
SSYS 150117P00175000 P 01/17/15 175.0 54.60 57.20
SSYS 150117P00180000 P 01/17/15 180.0 59.00 62.20
SSYS 150117P00185000 P 01/17/15 185.0 64.30 66.80
SSYS 150117P00190000 P 01/17/15 190.0 69.10 71.70
SSYS 150320C00060000 C 03/20/15 60.0 58.50 61.50
SSYS 150320C00065000 C 03/20/15 65.0 53.70 56.80
SSYS 150320C00070000 C 03/20/15 70.0 48.80 52.20
SSYS 150320C00075000 C 03/20/15 75.0 44.30 47.50
SSYS 150320C00080000 C 03/20/15 80.0 39.90 43.10
SSYS 150320C00085000 C 03/20/15 85.0 35.60 38.90
SSYS 150320C00090000 C 03/20/15 90.0 31.60 34.90
SSYS 150320C00095000 C 03/20/15 95.0 27.70 31.10
SSYS 150320C00100000 C 03/20/15 100.0 24.30 27.20
SSYS 150320C00105000 C 03/20/15 105.0 20.90 24.00
SSYS 150320C00110000 C 03/20/15 110.0 18.20 20.80
SSYS 150320C00115000 C 03/20/15 115.0 15.30 17.90
SSYS 150320C00120000 C 03/20/15 120.0 13.30 15.30
SSYS 150320C00125000 C 03/20/15 125.0 11.10 13.00
SSYS 150320C00130000 C 03/20/15 130.0 9.10 10.20
SSYS 150320C00135000 C 03/20/15 135.0 7.30 9.80
SSYS 150320C00140000 C 03/20/15 140.0 5.70 7.70
SSYS 150320C00145000 C 03/20/15 145.0 4.70 6.20
SSYS 150320C00150000 C 03/20/15 150.0 3.70 5.30
SSYS 150320C00155000 C 03/20/15 155.0 3.20 4.60
SSYS 150320C00160000 C 03/20/15 160.0 2.40 3.30
SSYS 150320C00165000 C 03/20/15 165.0 1.65 2.90
SSYS 150320C00170000 C 03/20/15 170.0 1.20 2.35
SSYS 150320C00175000 C 03/20/15 175.0 1.25 1.65
SSYS 150320P00060000 P 03/20/15 60.0 0.10 0.45
SSYS 150320P00065000 P 03/20/15 65.0 0.25 0.85
SSYS 150320P00070000 P 03/20/15 70.0 0.35 1.10
SSYS 150320P00075000 P 03/20/15 75.0 0.90 1.40
SSYS 150320P00080000 P 03/20/15 80.0 1.30 1.95
SSYS 150320P00085000 P 03/20/15 85.0 1.95 2.60
SSYS 150320P00090000 P 03/20/15 90.0 2.75 3.50
SSYS 150320P00095000 P 03/20/15 95.0 3.90 4.90
SSYS 150320P00100000 P 03/20/15 100.0 5.20 6.30
SSYS 150320P00105000 P 03/20/15 105.0 6.80 8.00
SSYS 150320P00110000 P 03/20/15 110.0 8.60 9.90
SSYS 150320P00115000 P 03/20/15 115.0 10.40 12.40
SSYS 150320P00120000 P 03/20/15 120.0 12.80 15.00
SSYS 150320P00125000 P 03/20/15 125.0 14.80 18.30
SSYS 150320P00130000 P 03/20/15 130.0 18.50 21.00
SSYS 150320P00135000 P 03/20/15 135.0 21.70 25.00
SSYS 150320P00140000 P 03/20/15 140.0 25.20 28.50
SSYS 150320P00145000 P 03/20/15 145.0 28.90 32.20
SSYS 150320P00150000 P 03/20/15 150.0 32.80 36.40
SSYS 150320P00155000 P 03/20/15 155.0 36.80 40.60
SSYS 150320P00160000 P 03/20/15 160.0 41.10 44.90
SSYS 150320P00165000 P 03/20/15 165.0 45.50 49.40
SSYS 150320P00170000 P 03/20/15 170.0 50.10 53.70
SSYS 150320P00175000 P 03/20/15 175.0 54.70 58.30
SSYS 160115C00045000 C 01/15/16 45.0 73.00 77.50
SSYS 160115C00050000 C 01/15/16 50.0 68.30 72.80
SSYS 160115C00055000 C 01/15/16 55.0 63.60 68.30
SSYS 160115C00060000 C 01/15/16 60.0 59.30 63.40
SSYS 160115C00065000 C 01/15/16 65.0 55.00 59.20
SSYS 160115C00070000 C 01/15/16 70.0 51.40 55.00
SSYS 160115C00075000 C 01/15/16 75.0 47.30 51.30
SSYS 160115C00080000 C 01/15/16 80.0 43.60 47.70
SSYS 160115C00085000 C 01/15/16 85.0 40.00 44.10
SSYS 160115C00090000 C 01/15/16 90.0 36.60 40.80
SSYS 160115C00095000 C 01/15/16 95.0 33.30 37.30
SSYS 160115C00100000 C 01/15/16 100.0 31.20 33.50
SSYS 160115C00105000 C 01/15/16 105.0 28.20 31.50
SSYS 160115C00110000 C 01/15/16 110.0 26.50 28.80
SSYS 160115C00115000 C 01/15/16 115.0 23.20 26.60
SSYS 160115C00120000 C 01/15/16 120.0 22.10 23.90
SSYS 160115C00125000 C 01/15/16 125.0 18.90 22.00
SSYS 160115C00130000 C 01/15/16 130.0 17.10 20.10
SSYS 160115C00135000 C 01/15/16 135.0 15.50 17.80
SSYS 160115C00140000 C 01/15/16 140.0 13.50 16.20
SSYS 160115C00145000 C 01/15/16 145.0 11.90 14.70
SSYS 160115C00150000 C 01/15/16 150.0 10.30 14.40
SSYS 160115C00155000 C 01/15/16 155.0 10.10 12.00
SSYS 160115C00160000 C 01/15/16 160.0 8.60 10.80
SSYS 160115C00165000 C 01/15/16 165.0 8.10 9.60
SSYS 160115C00170000 C 01/15/16 170.0 7.10 8.70
SSYS 160115C00175000 C 01/15/16 175.0 6.40 7.90
SSYS 160115C00180000 C 01/15/16 180.0 5.60 7.20
SSYS 160115C00185000 C 01/15/16 185.0 4.80 7.10
SSYS 160115C00190000 C 01/15/16 190.0 4.40 5.80
SSYS 160115P00045000 P 01/15/16 45.0 0.15 0.85
SSYS 160115P00050000 P 01/15/16 50.0 0.40 1.25
SSYS 160115P00055000 P 01/15/16 55.0 0.80 1.55
SSYS 160115P00060000 P 01/15/16 60.0 1.30 2.15
SSYS 160115P00065000 P 01/15/16 65.0 1.80 3.00
SSYS 160115P00070000 P 01/15/16 70.0 2.60 3.80
SSYS 160115P00075000 P 01/15/16 75.0 3.40 5.00
SSYS 160115P00080000 P 01/15/16 80.0 4.50 6.10
SSYS 160115P00085000 P 01/15/16 85.0 5.60 7.50
SSYS 160115P00090000 P 01/15/16 90.0 7.30 8.70
SSYS 160115P00095000 P 01/15/16 95.0 8.50 11.10
SSYS 160115P00100000 P 01/15/16 100.0 12.00 12.90
SSYS 160115P00105000 P 01/15/16 105.0 14.20 15.50
SSYS 160115P00110000 P 01/15/16 110.0 14.20 17.90
SSYS 160115P00115000 P 01/15/16 115.0 17.50 20.30
SSYS 160115P00120000 P 01/15/16 120.0 19.30 23.30
SSYS 160115P00125000 P 01/15/16 125.0 22.30 26.20
SSYS 160115P00130000 P 01/15/16 130.0 26.20 29.10
SSYS 160115P00135000 P 01/15/16 135.0 29.10 32.70
SSYS 160115P00140000 P 01/15/16 140.0 31.80 36.10
SSYS 160115P00145000 P 01/15/16 145.0 35.50 39.90
SSYS 160115P00150000 P 01/15/16 150.0 39.10 43.50
SSYS 160115P00155000 P 01/15/16 155.0 42.80 47.20
SSYS 160115P00160000 P 01/15/16 160.0 46.70 51.00
SSYS 160115P00165000 P 01/15/16 165.0 51.00 55.00
SSYS 160115P00170000 P 01/15/16 170.0 54.80 59.10
SSYS 160115P00175000 P 01/15/16 175.0 59.00 63.20
SSYS 160115P00180000 P 01/15/16 180.0 63.60 67.50
SSYS 160115P00185000 P 01/15/16 185.0 67.60 71.80
SSYS 160115P00190000 P 01/15/16 190.0 72.00 76.20

OPRA data is delayed 15 minutes.