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 (2016-09-30)Premium Content

Stratasys Ltd (SSYS)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSYS 161007C00012000 C 10/07/16 12.0 10.80 14.40
SSYS 161007C00013000 C 10/07/16 13.0 9.70 13.60
SSYS 161007C00014500 C 10/07/16 14.5 8.30 11.20
SSYS 161007C00015000 C 10/07/16 15.0 7.90 10.80
SSYS 161007C00016000 C 10/07/16 16.0 6.90 9.70
SSYS 161007C00016500 C 10/07/16 16.5 6.50 8.90
SSYS 161007C00017000 C 10/07/16 17.0 6.40 8.30
SSYS 161007C00017500 C 10/07/16 17.5 5.60 8.10
SSYS 161007C00018000 C 10/07/16 18.0 5.50 7.80
SSYS 161007C00018500 C 10/07/16 18.5 4.40 7.10
SSYS 161007C00019000 C 10/07/16 19.0 4.60 6.80
SSYS 161007C00019500 C 10/07/16 19.5 3.90 6.10
SSYS 161007C00020000 C 10/07/16 20.0 3.70 5.30
SSYS 161007C00020500 C 10/07/16 20.5 2.75 5.10
SSYS 161007C00021000 C 10/07/16 21.0 2.40 5.20
SSYS 161007C00021500 C 10/07/16 21.5 1.55 4.70
SSYS 161007C00022000 C 10/07/16 22.0 2.00 2.30
SSYS 161007C00022500 C 10/07/16 22.5 1.65 1.95
SSYS 161007C00023000 C 10/07/16 23.0 1.25 1.60
SSYS 161007C00023500 C 10/07/16 23.5 0.90 1.20
SSYS 161007C00024000 C 10/07/16 24.0 0.60 0.75
SSYS 161007C00024500 C 10/07/16 24.5 0.35 0.50
SSYS 161007C00025000 C 10/07/16 25.0 0.20 0.30
SSYS 161007C00025500 C 10/07/16 25.5 0.10 0.20
SSYS 161007C00026000 C 10/07/16 26.0 0.05 0.20
SSYS 161007C00026500 C 10/07/16 26.5 0.00 0.35
SSYS 161007C00027000 C 10/07/16 27.0 0.00 0.50
SSYS 161007C00027500 C 10/07/16 27.5 0.00 0.50
SSYS 161007C00028000 C 10/07/16 28.0 0.00 0.50
SSYS 161007C00028500 C 10/07/16 28.5 0.00 0.50
SSYS 161007C00029000 C 10/07/16 29.0 0.00 0.50
SSYS 161007C00029500 C 10/07/16 29.5 0.00 0.50
SSYS 161007C00030000 C 10/07/16 30.0 0.00 0.50
SSYS 161007C00030500 C 10/07/16 30.5 0.00 0.85
SSYS 161007C00031000 C 10/07/16 31.0 0.00 0.50
SSYS 161007C00031500 C 10/07/16 31.5 0.00 0.50
SSYS 161007C00032000 C 10/07/16 32.0 0.00 0.50
SSYS 161007C00032500 C 10/07/16 32.5 0.00 0.50
SSYS 161007C00033000 C 10/07/16 33.0 0.00 0.50
SSYS 161007C00033500 C 10/07/16 33.5 0.00 0.85
SSYS 161007C00035000 C 10/07/16 35.0 0.00 0.80
SSYS 161007P00012000 P 10/07/16 12.0 0.00 0.50
SSYS 161007P00013000 P 10/07/16 13.0 0.00 0.60
SSYS 161007P00014500 P 10/07/16 14.5 0.00 0.65
SSYS 161007P00015000 P 10/07/16 15.0 0.00 0.55
SSYS 161007P00016000 P 10/07/16 16.0 0.00 0.50
SSYS 161007P00016500 P 10/07/16 16.5 0.00 0.50
SSYS 161007P00017000 P 10/07/16 17.0 0.00 0.50
SSYS 161007P00017500 P 10/07/16 17.5 0.00 0.50
SSYS 161007P00018000 P 10/07/16 18.0 0.00 0.50
SSYS 161007P00018500 P 10/07/16 18.5 0.00 0.50
SSYS 161007P00019000 P 10/07/16 19.0 0.00 0.55
SSYS 161007P00019500 P 10/07/16 19.5 0.00 0.25
SSYS 161007P00020000 P 10/07/16 20.0 0.00 0.25
SSYS 161007P00020500 P 10/07/16 20.5 0.00 0.25
SSYS 161007P00021000 P 10/07/16 21.0 0.00 0.35
SSYS 161007P00021500 P 10/07/16 21.5 0.00 0.50
SSYS 161007P00022000 P 10/07/16 22.0 0.05 0.15
SSYS 161007P00022500 P 10/07/16 22.5 0.10 0.20
SSYS 161007P00023000 P 10/07/16 23.0 0.20 0.30
SSYS 161007P00023500 P 10/07/16 23.5 0.35 0.45
SSYS 161007P00024000 P 10/07/16 24.0 0.55 0.60
SSYS 161007P00024500 P 10/07/16 24.5 0.80 0.95
SSYS 161007P00025000 P 10/07/16 25.0 1.10 1.30
SSYS 161007P00025500 P 10/07/16 25.5 1.45 1.70
SSYS 161007P00026000 P 10/07/16 26.0 1.50 2.25
SSYS 161007P00026500 P 10/07/16 26.5 1.45 3.40
SSYS 161007P00027000 P 10/07/16 27.0 1.55 3.50
SSYS 161007P00027500 P 10/07/16 27.5 2.00 3.90
SSYS 161007P00028000 P 10/07/16 28.0 2.40 4.50
SSYS 161007P00028500 P 10/07/16 28.5 2.95 5.00
SSYS 161007P00029000 P 10/07/16 29.0 3.20 6.00
SSYS 161007P00029500 P 10/07/16 29.5 3.80 5.90
SSYS 161007P00030000 P 10/07/16 30.0 4.00 6.80
SSYS 161007P00030500 P 10/07/16 30.5 5.00 6.90
SSYS 161007P00031000 P 10/07/16 31.0 5.50 7.70
SSYS 161007P00031500 P 10/07/16 31.5 5.90 7.80
SSYS 161007P00032000 P 10/07/16 32.0 5.60 8.90
SSYS 161007P00032500 P 10/07/16 32.5 6.90 9.40
SSYS 161007P00033000 P 10/07/16 33.0 6.70 9.90
SSYS 161007P00033500 P 10/07/16 33.5 7.80 10.50
SSYS 161007P00035000 P 10/07/16 35.0 8.70 12.30
SSYS 161014C00014500 C 10/14/16 14.5 8.50 11.00
SSYS 161014C00015000 C 10/14/16 15.0 7.70 11.30
SSYS 161014C00015500 C 10/14/16 15.5 7.40 10.60
SSYS 161014C00016000 C 10/14/16 16.0 6.80 10.20
SSYS 161014C00016500 C 10/14/16 16.5 6.40 9.60
SSYS 161014C00017000 C 10/14/16 17.0 5.70 9.40
SSYS 161014C00017500 C 10/14/16 17.5 5.40 8.30
SSYS 161014C00018000 C 10/14/16 18.0 4.80 7.60
SSYS 161014C00018500 C 10/14/16 18.5 4.30 7.70
SSYS 161014C00019000 C 10/14/16 19.0 4.30 7.20
SSYS 161014C00019500 C 10/14/16 19.5 3.50 6.60
SSYS 161014C00020000 C 10/14/16 20.0 3.30 5.50
SSYS 161014C00020500 C 10/14/16 20.5 2.60 5.80
SSYS 161014C00021000 C 10/14/16 21.0 2.00 5.20
SSYS 161014C00021500 C 10/14/16 21.5 2.60 3.10
SSYS 161014C00022000 C 10/14/16 22.0 2.20 2.65
SSYS 161014C00022500 C 10/14/16 22.5 1.85 2.15
SSYS 161014C00023000 C 10/14/16 23.0 1.45 1.80
SSYS 161014C00023500 C 10/14/16 23.5 1.15 1.40
SSYS 161014C00024000 C 10/14/16 24.0 0.90 1.15
SSYS 161014C00024500 C 10/14/16 24.5 0.65 0.90
SSYS 161014C00025000 C 10/14/16 25.0 0.45 0.70
SSYS 161014C00025500 C 10/14/16 25.5 0.30 0.50
SSYS 161014C00026000 C 10/14/16 26.0 0.20 0.35
SSYS 161014C00026500 C 10/14/16 26.5 0.10 0.50
SSYS 161014C00027000 C 10/14/16 27.0 0.05 0.35
SSYS 161014C00027500 C 10/14/16 27.5 0.00 0.40
SSYS 161014C00028000 C 10/14/16 28.0 0.00 0.50
SSYS 161014C00028500 C 10/14/16 28.5 0.00 0.50
SSYS 161014C00029000 C 10/14/16 29.0 0.00 0.50
SSYS 161014C00029500 C 10/14/16 29.5 0.00 0.50
SSYS 161014C00030000 C 10/14/16 30.0 0.00 0.50
SSYS 161014C00030500 C 10/14/16 30.5 0.00 0.50
SSYS 161014C00031000 C 10/14/16 31.0 0.00 0.50
SSYS 161014C00031500 C 10/14/16 31.5 0.00 0.50
SSYS 161014C00032000 C 10/14/16 32.0 0.00 0.50
SSYS 161014C00032500 C 10/14/16 32.5 0.00 0.50
SSYS 161014C00033000 C 10/14/16 33.0 0.00 0.50
SSYS 161014C00033500 C 10/14/16 33.5 0.00 0.50
SSYS 161014P00014500 P 10/14/16 14.5 0.00 0.80
SSYS 161014P00015000 P 10/14/16 15.0 0.00 0.60
SSYS 161014P00015500 P 10/14/16 15.5 0.00 0.85
SSYS 161014P00016000 P 10/14/16 16.0 0.00 0.85
SSYS 161014P00016500 P 10/14/16 16.5 0.00 0.85
SSYS 161014P00017000 P 10/14/16 17.0 0.00 0.85
SSYS 161014P00017500 P 10/14/16 17.5 0.00 0.25
SSYS 161014P00018000 P 10/14/16 18.0 0.00 0.50
SSYS 161014P00018500 P 10/14/16 18.5 0.00 0.50
SSYS 161014P00019000 P 10/14/16 19.0 0.00 0.50
SSYS 161014P00019500 P 10/14/16 19.5 0.00 0.50
SSYS 161014P00020000 P 10/14/16 20.0 0.00 0.50
SSYS 161014P00020500 P 10/14/16 20.5 0.00 0.25
SSYS 161014P00021000 P 10/14/16 21.0 0.00 0.20
SSYS 161014P00021500 P 10/14/16 21.5 0.15 0.25
SSYS 161014P00022000 P 10/14/16 22.0 0.20 0.30
SSYS 161014P00022500 P 10/14/16 22.5 0.30 0.40
SSYS 161014P00023000 P 10/14/16 23.0 0.45 0.55
SSYS 161014P00023500 P 10/14/16 23.5 0.60 0.75
SSYS 161014P00024000 P 10/14/16 24.0 0.80 0.95
SSYS 161014P00024500 P 10/14/16 24.5 1.10 1.20
SSYS 161014P00025000 P 10/14/16 25.0 1.35 1.50
SSYS 161014P00025500 P 10/14/16 25.5 1.70 1.95
SSYS 161014P00026000 P 10/14/16 26.0 1.95 2.35
SSYS 161014P00026500 P 10/14/16 26.5 2.00 2.80
SSYS 161014P00027000 P 10/14/16 27.0 1.10 4.20
SSYS 161014P00027500 P 10/14/16 27.5 1.80 4.90
SSYS 161014P00028000 P 10/14/16 28.0 2.25 5.10
SSYS 161014P00028500 P 10/14/16 28.5 2.80 5.70
SSYS 161014P00029000 P 10/14/16 29.0 3.40 6.20
SSYS 161014P00029500 P 10/14/16 29.5 3.50 6.70
SSYS 161014P00030000 P 10/14/16 30.0 4.20 7.00
SSYS 161014P00030500 P 10/14/16 30.5 4.60 7.50
SSYS 161014P00031000 P 10/14/16 31.0 4.80 7.90
SSYS 161014P00031500 P 10/14/16 31.5 5.40 8.70
SSYS 161014P00032000 P 10/14/16 32.0 5.80 9.20
SSYS 161014P00032500 P 10/14/16 32.5 6.50 9.70
SSYS 161014P00033000 P 10/14/16 33.0 6.90 10.00
SSYS 161014P00033500 P 10/14/16 33.5 7.90 10.60
SSYS 161021C00012500 C 10/21/16 12.5 11.20 13.00
SSYS 161021C00014500 C 10/21/16 14.5 8.60 11.00
SSYS 161021C00015000 C 10/21/16 15.0 7.50 10.50
SSYS 161021C00015500 C 10/21/16 15.5 7.80 10.40
SSYS 161021C00016000 C 10/21/16 16.0 7.60 9.60
SSYS 161021C00016500 C 10/21/16 16.5 7.00 9.30
SSYS 161021C00017000 C 10/21/16 17.0 6.70 8.70
SSYS 161021C00017500 C 10/21/16 17.5 6.20 7.80
SSYS 161021C00018000 C 10/21/16 18.0 5.80 7.30
SSYS 161021C00018500 C 10/21/16 18.5 5.00 6.80
SSYS 161021C00019000 C 10/21/16 19.0 4.70 6.30
SSYS 161021C00019500 C 10/21/16 19.5 4.30 6.00
SSYS 161021C00020000 C 10/21/16 20.0 4.00 5.40
SSYS 161021C00020500 C 10/21/16 20.5 3.60 4.10
SSYS 161021C00021000 C 10/21/16 21.0 3.20 3.70
SSYS 161021C00021500 C 10/21/16 21.5 2.80 3.30
SSYS 161021C00022000 C 10/21/16 22.0 2.40 2.70
SSYS 161021C00022500 C 10/21/16 22.5 2.00 2.20
SSYS 161021C00023000 C 10/21/16 23.0 1.65 1.85
SSYS 161021C00023500 C 10/21/16 23.5 1.35 1.55
SSYS 161021C00024000 C 10/21/16 24.0 1.10 1.30
SSYS 161021C00024500 C 10/21/16 24.5 0.85 1.05
SSYS 161021C00025000 C 10/21/16 25.0 0.65 0.85
SSYS 161021C00025500 C 10/21/16 25.5 0.50 0.70
SSYS 161021C00026000 C 10/21/16 26.0 0.35 0.50
SSYS 161021C00026500 C 10/21/16 26.5 0.25 0.45
SSYS 161021C00027000 C 10/21/16 27.0 0.20 0.30
SSYS 161021C00027500 C 10/21/16 27.5 0.10 0.25
SSYS 161021C00028000 C 10/21/16 28.0 0.05 0.20
SSYS 161021C00028500 C 10/21/16 28.5 0.05 0.20
SSYS 161021C00029000 C 10/21/16 29.0 0.00 0.25
SSYS 161021C00030000 C 10/21/16 30.0 0.00 0.35
SSYS 161021P00012500 P 10/21/16 12.5 0.00 0.35
SSYS 161021P00014500 P 10/21/16 14.5 0.00 0.35
SSYS 161021P00015000 P 10/21/16 15.0 0.00 0.35
SSYS 161021P00015500 P 10/21/16 15.5 0.00 0.35
SSYS 161021P00016000 P 10/21/16 16.0 0.00 0.35
SSYS 161021P00016500 P 10/21/16 16.5 0.00 0.25
SSYS 161021P00017000 P 10/21/16 17.0 0.00 0.25
SSYS 161021P00017500 P 10/21/16 17.5 0.00 0.15
SSYS 161021P00018000 P 10/21/16 18.0 0.00 0.25
SSYS 161021P00018500 P 10/21/16 18.5 0.00 0.25
SSYS 161021P00019000 P 10/21/16 19.0 0.00 0.25
SSYS 161021P00019500 P 10/21/16 19.5 0.00 0.25
SSYS 161021P00020000 P 10/21/16 20.0 0.05 0.20
SSYS 161021P00020500 P 10/21/16 20.5 0.10 0.20
SSYS 161021P00021000 P 10/21/16 21.0 0.15 0.25
SSYS 161021P00021500 P 10/21/16 21.5 0.25 0.35
SSYS 161021P00022000 P 10/21/16 22.0 0.35 0.45
SSYS 161021P00022500 P 10/21/16 22.5 0.50 0.60
SSYS 161021P00023000 P 10/21/16 23.0 0.60 0.75
SSYS 161021P00023500 P 10/21/16 23.5 0.80 0.90
SSYS 161021P00024000 P 10/21/16 24.0 1.00 1.15
SSYS 161021P00024500 P 10/21/16 24.5 1.25 1.45
SSYS 161021P00025000 P 10/21/16 25.0 1.55 1.75
SSYS 161021P00025500 P 10/21/16 25.5 1.85 2.05
SSYS 161021P00026000 P 10/21/16 26.0 2.25 2.45
SSYS 161021P00026500 P 10/21/16 26.5 2.45 2.90
SSYS 161021P00027000 P 10/21/16 27.0 2.85 3.30
SSYS 161021P00027500 P 10/21/16 27.5 3.30 3.70
SSYS 161021P00028000 P 10/21/16 28.0 3.40 4.20
SSYS 161021P00028500 P 10/21/16 28.5 3.60 4.80
SSYS 161021P00029000 P 10/21/16 29.0 3.50 5.40
SSYS 161021P00030000 P 10/21/16 30.0 4.90 6.30
SSYS 161028C00015000 C 10/28/16 15.0 8.00 10.40
SSYS 161028C00015500 C 10/28/16 15.5 7.50 9.90
SSYS 161028C00016000 C 10/28/16 16.0 6.90 9.50
SSYS 161028C00016500 C 10/28/16 16.5 6.50 9.00
SSYS 161028C00017000 C 10/28/16 17.0 5.70 8.70
SSYS 161028C00017500 C 10/28/16 17.5 5.40 8.50
SSYS 161028C00018000 C 10/28/16 18.0 4.70 8.20
SSYS 161028C00018500 C 10/28/16 18.5 4.40 7.40
SSYS 161028C00019000 C 10/28/16 19.0 3.80 7.40
SSYS 161028C00019500 C 10/28/16 19.5 3.50 6.70
SSYS 161028C00020000 C 10/28/16 20.0 3.70 5.90
SSYS 161028C00020500 C 10/28/16 20.5 3.60 5.00
SSYS 161028C00021000 C 10/28/16 21.0 3.20 3.80
SSYS 161028C00021500 C 10/28/16 21.5 2.75 4.20
SSYS 161028C00022000 C 10/28/16 22.0 2.50 2.80
SSYS 161028C00022500 C 10/28/16 22.5 2.10 2.45
SSYS 161028C00023000 C 10/28/16 23.0 1.85 2.15
SSYS 161028C00023500 C 10/28/16 23.5 1.50 1.85
SSYS 161028C00024000 C 10/28/16 24.0 1.25 1.55
SSYS 161028C00024500 C 10/28/16 24.5 1.05 1.30
SSYS 161028C00025000 C 10/28/16 25.0 0.85 1.05
SSYS 161028C00025500 C 10/28/16 25.5 0.70 0.90
SSYS 161028C00026000 C 10/28/16 26.0 0.55 0.70
SSYS 161028C00026500 C 10/28/16 26.5 0.40 0.60
SSYS 161028C00027000 C 10/28/16 27.0 0.30 0.50
SSYS 161028C00027500 C 10/28/16 27.5 0.20 0.35
SSYS 161028C00028000 C 10/28/16 28.0 0.15 0.30
SSYS 161028C00028500 C 10/28/16 28.5 0.00 0.35
SSYS 161028C00029000 C 10/28/16 29.0 0.00 0.50
SSYS 161028C00029500 C 10/28/16 29.5 0.00 0.25
SSYS 161028C00030000 C 10/28/16 30.0 0.00 0.25
SSYS 161028C00030500 C 10/28/16 30.5 0.00 0.25
SSYS 161028C00031000 C 10/28/16 31.0 0.00 0.25
SSYS 161028C00031500 C 10/28/16 31.5 0.00 0.25
SSYS 161028C00032000 C 10/28/16 32.0 0.00 0.25
SSYS 161028C00032500 C 10/28/16 32.5 0.00 0.25
SSYS 161028C00033000 C 10/28/16 33.0 0.00 0.25
SSYS 161028C00033500 C 10/28/16 33.5 0.00 0.25
SSYS 161028P00015000 P 10/28/16 15.0 0.00 0.55
SSYS 161028P00015500 P 10/28/16 15.5 0.00 0.50
SSYS 161028P00016000 P 10/28/16 16.0 0.00 0.50
SSYS 161028P00016500 P 10/28/16 16.5 0.00 0.50
SSYS 161028P00017000 P 10/28/16 17.0 0.00 0.50
SSYS 161028P00017500 P 10/28/16 17.5 0.00 0.25
SSYS 161028P00018000 P 10/28/16 18.0 0.00 0.25
SSYS 161028P00018500 P 10/28/16 18.5 0.00 0.50
SSYS 161028P00019000 P 10/28/16 19.0 0.00 0.45
SSYS 161028P00019500 P 10/28/16 19.5 0.00 0.40
SSYS 161028P00020000 P 10/28/16 20.0 0.15 0.25
SSYS 161028P00020500 P 10/28/16 20.5 0.00 0.50
SSYS 161028P00021000 P 10/28/16 21.0 0.25 0.40
SSYS 161028P00021500 P 10/28/16 21.5 0.40 0.50
SSYS 161028P00022000 P 10/28/16 22.0 0.45 0.65
SSYS 161028P00022500 P 10/28/16 22.5 0.60 0.80
SSYS 161028P00023000 P 10/28/16 23.0 0.75 0.95
SSYS 161028P00023500 P 10/28/16 23.5 0.95 1.15
SSYS 161028P00024000 P 10/28/16 24.0 1.20 1.35
SSYS 161028P00024500 P 10/28/16 24.5 1.40 1.65
SSYS 161028P00025000 P 10/28/16 25.0 1.70 1.95
SSYS 161028P00025500 P 10/28/16 25.5 2.00 2.25
SSYS 161028P00026000 P 10/28/16 26.0 2.35 2.65
SSYS 161028P00026500 P 10/28/16 26.5 2.65 3.10
SSYS 161028P00027000 P 10/28/16 27.0 2.70 4.80
SSYS 161028P00027500 P 10/28/16 27.5 2.30 4.00
SSYS 161028P00028000 P 10/28/16 28.0 2.20 4.40
SSYS 161028P00028500 P 10/28/16 28.5 2.60 5.60
SSYS 161028P00029000 P 10/28/16 29.0 3.70 6.30
SSYS 161028P00029500 P 10/28/16 29.5 3.40 6.80
SSYS 161028P00030000 P 10/28/16 30.0 4.50 7.30
SSYS 161028P00030500 P 10/28/16 30.5 5.10 7.40
SSYS 161028P00031000 P 10/28/16 31.0 5.30 8.20
SSYS 161028P00031500 P 10/28/16 31.5 5.30 8.80
SSYS 161028P00032000 P 10/28/16 32.0 5.90 9.20
SSYS 161028P00032500 P 10/28/16 32.5 6.50 9.60
SSYS 161028P00033000 P 10/28/16 33.0 6.90 10.10
SSYS 161028P00033500 P 10/28/16 33.5 7.90 10.80
SSYS 161104C00015000 C 11/04/16 15.0 7.80 11.00
SSYS 161104C00015500 C 11/04/16 15.5 7.40 10.20
SSYS 161104C00016000 C 11/04/16 16.0 6.90 9.90
SSYS 161104C00016500 C 11/04/16 16.5 6.50 9.30
SSYS 161104C00017000 C 11/04/16 17.0 5.90 8.70
SSYS 161104C00017500 C 11/04/16 17.5 5.40 8.60
SSYS 161104C00018000 C 11/04/16 18.0 4.90 7.90
SSYS 161104C00018500 C 11/04/16 18.5 5.60 6.10
SSYS 161104C00019000 C 11/04/16 19.0 5.20 5.80
SSYS 161104C00019500 C 11/04/16 19.5 4.80 5.30
SSYS 161104C00020000 C 11/04/16 20.0 4.40 5.00
SSYS 161104C00020500 C 11/04/16 20.5 3.90 4.60
SSYS 161104C00021000 C 11/04/16 21.0 3.50 4.10
SSYS 161104C00021500 C 11/04/16 21.5 3.20 3.80
SSYS 161104C00022000 C 11/04/16 22.0 3.00 3.40
SSYS 161104C00022500 C 11/04/16 22.5 2.60 3.20
SSYS 161104C00023000 C 11/04/16 23.0 2.30 2.70
SSYS 161104C00023500 C 11/04/16 23.5 2.05 2.40
SSYS 161104C00024000 C 11/04/16 24.0 1.75 2.15
SSYS 161104C00024500 C 11/04/16 24.5 1.50 1.90
SSYS 161104C00025000 C 11/04/16 25.0 1.30 1.45
SSYS 161104C00025500 C 11/04/16 25.5 1.10 1.40
SSYS 161104C00026000 C 11/04/16 26.0 0.90 1.30
SSYS 161104C00026500 C 11/04/16 26.5 0.75 1.10
SSYS 161104C00027000 C 11/04/16 27.0 0.70 0.95
SSYS 161104C00027500 C 11/04/16 27.5 0.55 0.85
SSYS 161104C00028000 C 11/04/16 28.0 0.50 0.75
SSYS 161104C00028500 C 11/04/16 28.5 0.30 0.65
SSYS 161104C00029000 C 11/04/16 29.0 0.30 0.55
SSYS 161104C00029500 C 11/04/16 29.5 0.15 0.45
SSYS 161104C00030000 C 11/04/16 30.0 0.10 0.40
SSYS 161104C00030500 C 11/04/16 30.5 0.15 0.30
SSYS 161104C00031000 C 11/04/16 31.0 0.15 0.30
SSYS 161104C00031500 C 11/04/16 31.5 0.10 0.25
SSYS 161104C00032000 C 11/04/16 32.0 0.05 0.25
SSYS 161104C00032500 C 11/04/16 32.5 0.05 0.20
SSYS 161104C00033000 C 11/04/16 33.0 0.00 0.20
SSYS 161104C00033500 C 11/04/16 33.5 0.00 0.25
SSYS 161104P00015000 P 11/04/16 15.0 0.00 0.25
SSYS 161104P00015500 P 11/04/16 15.5 0.00 0.25
SSYS 161104P00016000 P 11/04/16 16.0 0.00 0.25
SSYS 161104P00016500 P 11/04/16 16.5 0.00 0.20
SSYS 161104P00017000 P 11/04/16 17.0 0.05 0.25
SSYS 161104P00017500 P 11/04/16 17.5 0.10 0.25
SSYS 161104P00018000 P 11/04/16 18.0 0.15 0.25
SSYS 161104P00018500 P 11/04/16 18.5 0.15 0.35
SSYS 161104P00019000 P 11/04/16 19.0 0.25 0.40
SSYS 161104P00019500 P 11/04/16 19.5 0.30 0.50
SSYS 161104P00020000 P 11/04/16 20.0 0.40 0.60
SSYS 161104P00020500 P 11/04/16 20.5 0.50 0.70
SSYS 161104P00021000 P 11/04/16 21.0 0.60 0.80
SSYS 161104P00021500 P 11/04/16 21.5 0.70 0.90
SSYS 161104P00022000 P 11/04/16 22.0 0.90 1.10
SSYS 161104P00022500 P 11/04/16 22.5 1.05 1.30
SSYS 161104P00023000 P 11/04/16 23.0 1.25 1.50
SSYS 161104P00023500 P 11/04/16 23.5 1.40 1.65
SSYS 161104P00024000 P 11/04/16 24.0 1.65 2.00
SSYS 161104P00024500 P 11/04/16 24.5 1.90 2.20
SSYS 161104P00025000 P 11/04/16 25.0 2.20 2.50
SSYS 161104P00025500 P 11/04/16 25.5 2.50 2.75
SSYS 161104P00026000 P 11/04/16 26.0 2.85 3.10
SSYS 161104P00026500 P 11/04/16 26.5 3.00 3.50
SSYS 161104P00027000 P 11/04/16 27.0 3.40 3.90
SSYS 161104P00027500 P 11/04/16 27.5 3.80 4.20
SSYS 161104P00028000 P 11/04/16 28.0 4.10 4.60
SSYS 161104P00028500 P 11/04/16 28.5 4.60 5.00
SSYS 161104P00029000 P 11/04/16 29.0 5.00 5.50
SSYS 161104P00029500 P 11/04/16 29.5 5.40 5.90
SSYS 161104P00030000 P 11/04/16 30.0 5.90 6.40
SSYS 161104P00030500 P 11/04/16 30.5 6.30 6.80
SSYS 161104P00031000 P 11/04/16 31.0 6.60 7.40
SSYS 161104P00031500 P 11/04/16 31.5 6.70 7.90
SSYS 161104P00032000 P 11/04/16 32.0 6.70 8.50
SSYS 161104P00032500 P 11/04/16 32.5 6.20 9.80
SSYS 161104P00033000 P 11/04/16 33.0 6.90 10.20
SSYS 161104P00033500 P 11/04/16 33.5 7.40 10.70
SSYS 161111C00016500 C 11/11/16 16.5 6.50 9.30
SSYS 161111C00017000 C 11/11/16 17.0 5.90 9.30
SSYS 161111C00017500 C 11/11/16 17.5 5.40 8.80
SSYS 161111C00018000 C 11/11/16 18.0 6.00 6.70
SSYS 161111C00018500 C 11/11/16 18.5 5.60 6.30
SSYS 161111C00019000 C 11/11/16 19.0 5.30 5.80
SSYS 161111C00019500 C 11/11/16 19.5 4.90 5.40
SSYS 161111C00020000 C 11/11/16 20.0 4.40 5.00
SSYS 161111C00020500 C 11/11/16 20.5 4.10 4.60
SSYS 161111C00021000 C 11/11/16 21.0 3.80 4.20
SSYS 161111C00021500 C 11/11/16 21.5 3.30 4.00
SSYS 161111C00022000 C 11/11/16 22.0 3.00 3.50
SSYS 161111C00022500 C 11/11/16 22.5 2.75 3.20
SSYS 161111C00023000 C 11/11/16 23.0 2.40 2.85
SSYS 161111C00023500 C 11/11/16 23.5 2.10 2.65
SSYS 161111C00024000 C 11/11/16 24.0 1.90 2.30
SSYS 161111C00024500 C 11/11/16 24.5 1.75 2.05
SSYS 161111C00025000 C 11/11/16 25.0 1.45 1.80
SSYS 161111C00025500 C 11/11/16 25.5 1.15 1.60
SSYS 161111C00026000 C 11/11/16 26.0 1.05 1.45
SSYS 161111C00026500 C 11/11/16 26.5 0.80 1.30
SSYS 161111C00027000 C 11/11/16 27.0 0.70 1.10
SSYS 161111C00027500 C 11/11/16 27.5 0.60 1.00
SSYS 161111C00028000 C 11/11/16 28.0 0.60 0.85
SSYS 161111C00028500 C 11/11/16 28.5 0.50 0.75
SSYS 161111C00029000 C 11/11/16 29.0 0.40 0.60
SSYS 161111C00029500 C 11/11/16 29.5 0.35 0.55
SSYS 161111C00030000 C 11/11/16 30.0 0.20 0.45
SSYS 161111C00030500 C 11/11/16 30.5 0.20 0.40
SSYS 161111C00031000 C 11/11/16 31.0 0.20 0.35
SSYS 161111C00031500 C 11/11/16 31.5 0.10 0.35
SSYS 161111C00032000 C 11/11/16 32.0 0.10 0.30
SSYS 161111C00032500 C 11/11/16 32.5 0.05 0.25
SSYS 161111C00033000 C 11/11/16 33.0 0.00 0.20
SSYS 161111C00033500 C 11/11/16 33.5 0.00 0.25
SSYS 161111P00016500 P 11/11/16 16.5 0.10 0.20
SSYS 161111P00017000 P 11/11/16 17.0 0.05 0.25
SSYS 161111P00017500 P 11/11/16 17.5 0.15 0.30
SSYS 161111P00018000 P 11/11/16 18.0 0.15 0.35
SSYS 161111P00018500 P 11/11/16 18.5 0.25 0.40
SSYS 161111P00019000 P 11/11/16 19.0 0.30 0.50
SSYS 161111P00019500 P 11/11/16 19.5 0.40 0.60
SSYS 161111P00020000 P 11/11/16 20.0 0.50 0.70
SSYS 161111P00020500 P 11/11/16 20.5 0.60 0.80
SSYS 161111P00021000 P 11/11/16 21.0 0.70 0.95
SSYS 161111P00021500 P 11/11/16 21.5 0.90 1.10
SSYS 161111P00022000 P 11/11/16 22.0 1.00 1.25
SSYS 161111P00022500 P 11/11/16 22.5 1.25 1.45
SSYS 161111P00023000 P 11/11/16 23.0 1.40 1.65
SSYS 161111P00023500 P 11/11/16 23.5 1.65 1.85
SSYS 161111P00024000 P 11/11/16 24.0 1.85 2.10
SSYS 161111P00024500 P 11/11/16 24.5 2.05 2.40
SSYS 161111P00025000 P 11/11/16 25.0 2.35 2.65
SSYS 161111P00025500 P 11/11/16 25.5 2.60 2.95
SSYS 161111P00026000 P 11/11/16 26.0 2.90 3.30
SSYS 161111P00026500 P 11/11/16 26.5 3.30 3.60
SSYS 161111P00027000 P 11/11/16 27.0 3.60 4.00
SSYS 161111P00027500 P 11/11/16 27.5 3.90 4.40
SSYS 161111P00028000 P 11/11/16 28.0 4.20 4.70
SSYS 161111P00028500 P 11/11/16 28.5 4.60 5.20
SSYS 161111P00029000 P 11/11/16 29.0 5.00 5.70
SSYS 161111P00029500 P 11/11/16 29.5 5.50 6.00
SSYS 161111P00030000 P 11/11/16 30.0 5.90 6.50
SSYS 161111P00030500 P 11/11/16 30.5 6.40 6.90
SSYS 161111P00031000 P 11/11/16 31.0 6.90 7.30
SSYS 161111P00031500 P 11/11/16 31.5 7.10 7.90
SSYS 161111P00032000 P 11/11/16 32.0 7.20 8.40
SSYS 161111P00032500 P 11/11/16 32.5 7.20 9.60
SSYS 161111P00033000 P 11/11/16 33.0 6.80 10.30
SSYS 161111P00033500 P 11/11/16 33.5 7.30 10.70
SSYS 161118C00012500 C 11/18/16 12.5 11.20 12.90
SSYS 161118C00015000 C 11/18/16 15.0 8.80 10.80
SSYS 161118C00017500 C 11/18/16 17.5 6.40 8.30
SSYS 161118C00020000 C 11/18/16 20.0 4.60 4.90
SSYS 161118C00022500 C 11/18/16 22.5 2.95 3.20
SSYS 161118C00025000 C 11/18/16 25.0 1.65 1.75
SSYS 161118C00030000 C 11/18/16 30.0 0.35 0.55
SSYS 161118P00012500 P 11/18/16 12.5 0.00 0.25
SSYS 161118P00015000 P 11/18/16 15.0 0.05 0.15
SSYS 161118P00017500 P 11/18/16 17.5 0.20 0.35
SSYS 161118P00020000 P 11/18/16 20.0 0.60 0.70
SSYS 161118P00022500 P 11/18/16 22.5 1.35 1.55
SSYS 161118P00025000 P 11/18/16 25.0 2.45 2.75
SSYS 161118P00030000 P 11/18/16 30.0 6.10 6.50
SSYS 161216C00012500 C 12/16/16 12.5 11.20 12.90
SSYS 161216C00015000 C 12/16/16 15.0 8.90 10.20
SSYS 161216C00017500 C 12/16/16 17.5 6.80 8.10
SSYS 161216C00020000 C 12/16/16 20.0 4.90 5.40
SSYS 161216C00022500 C 12/16/16 22.5 3.30 3.60
SSYS 161216C00025000 C 12/16/16 25.0 2.00 2.35
SSYS 161216C00030000 C 12/16/16 30.0 0.60 0.85
SSYS 161216C00035000 C 12/16/16 35.0 0.05 0.30
SSYS 161216C00040000 C 12/16/16 40.0 0.00 0.25
SSYS 161216C00045000 C 12/16/16 45.0 0.00 0.20
SSYS 161216P00012500 P 12/16/16 12.5 0.00 0.25
SSYS 161216P00015000 P 12/16/16 15.0 0.10 0.25
SSYS 161216P00017500 P 12/16/16 17.5 0.40 0.45
SSYS 161216P00020000 P 12/16/16 20.0 0.85 1.05
SSYS 161216P00022500 P 12/16/16 22.5 1.70 1.90
SSYS 161216P00025000 P 12/16/16 25.0 2.85 3.20
SSYS 161216P00030000 P 12/16/16 30.0 6.20 6.80
SSYS 161216P00035000 P 12/16/16 35.0 9.90 11.50
SSYS 161216P00040000 P 12/16/16 40.0 14.50 17.10
SSYS 161216P00045000 P 12/16/16 45.0 19.60 21.80
SSYS 170120C00005000 C 01/20/17 5.0 18.30 20.30
SSYS 170120C00007500 C 01/20/17 7.5 15.80 18.10
SSYS 170120C00010000 C 01/20/17 10.0 13.60 15.50
SSYS 170120C00012500 C 01/20/17 12.5 10.60 12.80
SSYS 170120C00015000 C 01/20/17 15.0 9.00 9.90
SSYS 170120C00017500 C 01/20/17 17.5 6.60 8.30
SSYS 170120C00020000 C 01/20/17 20.0 5.20 5.60
SSYS 170120C00022500 C 01/20/17 22.5 3.60 4.00
SSYS 170120C00025000 C 01/20/17 25.0 2.40 2.65
SSYS 170120C00030000 C 01/20/17 30.0 0.90 1.15
SSYS 170120C00035000 C 01/20/17 35.0 0.25 0.40
SSYS 170120C00040000 C 01/20/17 40.0 0.05 0.15
SSYS 170120C00045000 C 01/20/17 45.0 0.00 0.20
SSYS 170120C00050000 C 01/20/17 50.0 0.00 0.05
SSYS 170120C00055000 C 01/20/17 55.0 0.00 0.25
SSYS 170120C00060000 C 01/20/17 60.0 0.00 0.10
SSYS 170120C00065000 C 01/20/17 65.0 0.00 0.45
SSYS 170120C00070000 C 01/20/17 70.0 0.00 0.45
SSYS 170120C00075000 C 01/20/17 75.0 0.00 0.45
SSYS 170120C00080000 C 01/20/17 80.0 0.00 0.45
SSYS 170120C00085000 C 01/20/17 85.0 0.00 0.45
SSYS 170120C00090000 C 01/20/17 90.0 0.00 0.45
SSYS 170120C00095000 C 01/20/17 95.0 0.00 0.15
SSYS 170120C00100000 C 01/20/17 100.0 0.00 0.10
SSYS 170120C00105000 C 01/20/17 105.0 0.00 0.45
SSYS 170120C00110000 C 01/20/17 110.0 0.00 0.45
SSYS 170120C00115000 C 01/20/17 115.0 0.00 0.05
SSYS 170120C00120000 C 01/20/17 120.0 0.00 0.45
SSYS 170120C00125000 C 01/20/17 125.0 0.00 0.45
SSYS 170120C00130000 C 01/20/17 130.0 0.00 0.05
SSYS 170120C00135000 C 01/20/17 135.0 0.00 0.45
SSYS 170120C00140000 C 01/20/17 140.0 0.00 0.45
SSYS 170120C00145000 C 01/20/17 145.0 0.00 0.20
SSYS 170120C00150000 C 01/20/17 150.0 0.00 0.45
SSYS 170120C00155000 C 01/20/17 155.0 0.00 0.45
SSYS 170120P00005000 P 01/20/17 5.0 0.00 0.45
SSYS 170120P00007500 P 01/20/17 7.5 0.00 0.45
SSYS 170120P00010000 P 01/20/17 10.0 0.00 0.50
SSYS 170120P00012500 P 01/20/17 12.5 0.05 0.20
SSYS 170120P00015000 P 01/20/17 15.0 0.25 0.35
SSYS 170120P00017500 P 01/20/17 17.5 0.60 0.70
SSYS 170120P00020000 P 01/20/17 20.0 1.05 1.30
SSYS 170120P00022500 P 01/20/17 22.5 2.00 2.25
SSYS 170120P00025000 P 01/20/17 25.0 3.10 3.50
SSYS 170120P00030000 P 01/20/17 30.0 6.40 7.00
SSYS 170120P00035000 P 01/20/17 35.0 10.90 11.40
SSYS 170120P00040000 P 01/20/17 40.0 14.70 16.40
SSYS 170120P00045000 P 01/20/17 45.0 19.70 21.40
SSYS 170120P00050000 P 01/20/17 50.0 24.50 26.30
SSYS 170120P00055000 P 01/20/17 55.0 29.60 31.50
SSYS 170120P00060000 P 01/20/17 60.0 34.40 36.40
SSYS 170120P00065000 P 01/20/17 65.0 39.20 41.70
SSYS 170120P00070000 P 01/20/17 70.0 44.30 46.60
SSYS 170120P00075000 P 01/20/17 75.0 49.40 51.50
SSYS 170120P00080000 P 01/20/17 80.0 54.30 56.60
SSYS 170120P00085000 P 01/20/17 85.0 59.40 61.90
SSYS 170120P00090000 P 01/20/17 90.0 63.60 68.00
SSYS 170120P00095000 P 01/20/17 95.0 68.90 73.30
SSYS 170120P00100000 P 01/20/17 100.0 73.50 78.20
SSYS 170120P00105000 P 01/20/17 105.0 79.90 81.30
SSYS 170120P00110000 P 01/20/17 110.0 83.50 87.70
SSYS 170120P00115000 P 01/20/17 115.0 89.10 93.30
SSYS 170120P00120000 P 01/20/17 120.0 93.70 98.10
SSYS 170120P00125000 P 01/20/17 125.0 98.50 103.10
SSYS 170120P00130000 P 01/20/17 130.0 103.50 108.00
SSYS 170120P00135000 P 01/20/17 135.0 108.50 113.10
SSYS 170120P00140000 P 01/20/17 140.0 113.50 118.10
SSYS 170120P00145000 P 01/20/17 145.0 118.50 122.70
SSYS 170120P00150000 P 01/20/17 150.0 123.50 127.70
SSYS 170120P00155000 P 01/20/17 155.0 129.40 131.60
SSYS 170317C00012500 C 03/17/17 12.5 11.20 13.10
SSYS 170317C00015000 C 03/17/17 15.0 9.30 10.90
SSYS 170317C00017500 C 03/17/17 17.5 7.50 7.90
SSYS 170317C00020000 C 03/17/17 20.0 5.70 6.10
SSYS 170317C00022500 C 03/17/17 22.5 4.20 4.80
SSYS 170317C00025000 C 03/17/17 25.0 3.00 3.50
SSYS 170317C00030000 C 03/17/17 30.0 1.40 1.65
SSYS 170317C00035000 C 03/17/17 35.0 0.50 0.75
SSYS 170317P00012500 P 03/17/17 12.5 0.15 0.95
SSYS 170317P00015000 P 03/17/17 15.0 0.45 0.75
SSYS 170317P00017500 P 03/17/17 17.5 0.90 1.15
SSYS 170317P00020000 P 03/17/17 20.0 1.55 1.90
SSYS 170317P00022500 P 03/17/17 22.5 2.60 2.95
SSYS 170317P00025000 P 03/17/17 25.0 3.70 4.20
SSYS 170317P00030000 P 03/17/17 30.0 7.10 7.50
SSYS 170317P00035000 P 03/17/17 35.0 10.40 12.10
SSYS 180119C00002500 C 01/19/18 2.5 20.50 24.00
SSYS 180119C00005000 C 01/19/18 5.0 18.00 21.40
SSYS 180119C00007500 C 01/19/18 7.5 15.70 19.30
SSYS 180119C00010000 C 01/19/18 10.0 13.50 17.00
SSYS 180119C00012500 C 01/19/18 12.5 12.20 13.00
SSYS 180119C00015000 C 01/19/18 15.0 10.40 11.30
SSYS 180119C00017500 C 01/19/18 17.5 9.10 9.60
SSYS 180119C00020000 C 01/19/18 20.0 7.60 8.40
SSYS 180119C00022500 C 01/19/18 22.5 6.40 7.10
SSYS 180119C00025000 C 01/19/18 25.0 5.30 6.00
SSYS 180119C00030000 C 01/19/18 30.0 3.60 4.10
SSYS 180119C00035000 C 01/19/18 35.0 2.20 2.85
SSYS 180119C00040000 C 01/19/18 40.0 1.30 1.95
SSYS 180119P00002500 P 01/19/18 2.5 0.00 0.85
SSYS 180119P00005000 P 01/19/18 5.0 0.00 0.90
SSYS 180119P00007500 P 01/19/18 7.5 0.05 0.95
SSYS 180119P00010000 P 01/19/18 10.0 0.45 0.80
SSYS 180119P00012500 P 01/19/18 12.5 0.90 1.20
SSYS 180119P00015000 P 01/19/18 15.0 1.55 1.95
SSYS 180119P00017500 P 01/19/18 17.5 2.40 2.90
SSYS 180119P00020000 P 01/19/18 20.0 2.35 4.40
SSYS 180119P00022500 P 01/19/18 22.5 4.60 5.20
SSYS 180119P00025000 P 01/19/18 25.0 5.90 6.60
SSYS 180119P00030000 P 01/19/18 30.0 8.90 9.90
SSYS 180119P00035000 P 01/19/18 35.0 12.60 14.00
SSYS 180119P00040000 P 01/19/18 40.0 16.70 17.50

OPRA data is delayed 15 minutes.