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 Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSYS 170303C00011500 C 03/03/17 11.5 7.00 10.20
SSYS 170303C00012000 C 03/03/17 12.0 6.50 9.70
SSYS 170303C00012500 C 03/03/17 12.5 6.10 9.10
SSYS 170303C00013000 C 03/03/17 13.0 5.30 8.80
SSYS 170303C00013500 C 03/03/17 13.5 5.00 8.40
SSYS 170303C00014000 C 03/03/17 14.0 4.50 7.80
SSYS 170303C00014500 C 03/03/17 14.5 4.00 7.40
SSYS 170303C00015000 C 03/03/17 15.0 3.50 6.70
SSYS 170303C00015500 C 03/03/17 15.5 3.20 6.10
SSYS 170303C00016000 C 03/03/17 16.0 2.50 5.60
SSYS 170303C00016500 C 03/03/17 16.5 2.10 5.20
SSYS 170303C00017000 C 03/03/17 17.0 1.50 4.80
SSYS 170303C00017500 C 03/03/17 17.5 2.45 4.70
SSYS 170303C00018000 C 03/03/17 18.0 1.95 4.30
SSYS 170303C00018500 C 03/03/17 18.5 1.40 3.80
SSYS 170303C00019000 C 03/03/17 19.0 1.30 1.65
SSYS 170303C00019500 C 03/03/17 19.5 0.90 1.20
SSYS 170303C00020000 C 03/03/17 20.0 0.60 0.75
SSYS 170303C00020500 C 03/03/17 20.5 0.30 0.50
SSYS 170303C00021000 C 03/03/17 21.0 0.15 0.30
SSYS 170303C00021500 C 03/03/17 21.5 0.05 0.15
SSYS 170303C00022000 C 03/03/17 22.0 0.00 0.20
SSYS 170303C00022500 C 03/03/17 22.5 0.00 0.15
SSYS 170303C00023000 C 03/03/17 23.0 0.00 0.20
SSYS 170303C00023500 C 03/03/17 23.5 0.00 0.15
SSYS 170303C00024000 C 03/03/17 24.0 0.00 0.15
SSYS 170303C00024500 C 03/03/17 24.5 0.00 0.20
SSYS 170303C00025000 C 03/03/17 25.0 0.00 0.20
SSYS 170303C00025500 C 03/03/17 25.5 0.00 0.25
SSYS 170303C00026000 C 03/03/17 26.0 0.00 0.20
SSYS 170303C00026500 C 03/03/17 26.5 0.00 0.20
SSYS 170303C00027000 C 03/03/17 27.0 0.00 0.25
SSYS 170303C00027500 C 03/03/17 27.5 0.00 0.25
SSYS 170303C00028000 C 03/03/17 28.0 0.00 0.30
SSYS 170303C00028500 C 03/03/17 28.5 0.00 0.30
SSYS 170303C00030000 C 03/03/17 30.0 0.00 0.25
SSYS 170303P00011500 P 03/03/17 11.5 0.00 0.25
SSYS 170303P00012000 P 03/03/17 12.0 0.00 0.25
SSYS 170303P00012500 P 03/03/17 12.5 0.00 0.30
SSYS 170303P00013000 P 03/03/17 13.0 0.00 0.20
SSYS 170303P00013500 P 03/03/17 13.5 0.00 0.25
SSYS 170303P00014000 P 03/03/17 14.0 0.00 0.30
SSYS 170303P00014500 P 03/03/17 14.5 0.00 0.25
SSYS 170303P00015000 P 03/03/17 15.0 0.00 0.30
SSYS 170303P00015500 P 03/03/17 15.5 0.00 0.20
SSYS 170303P00016000 P 03/03/17 16.0 0.00 0.30
SSYS 170303P00016500 P 03/03/17 16.5 0.00 0.30
SSYS 170303P00017000 P 03/03/17 17.0 0.00 0.25
SSYS 170303P00017500 P 03/03/17 17.5 0.00 0.15
SSYS 170303P00018000 P 03/03/17 18.0 0.00 0.25
SSYS 170303P00018500 P 03/03/17 18.5 0.00 0.25
SSYS 170303P00019000 P 03/03/17 19.0 0.00 0.15
SSYS 170303P00019500 P 03/03/17 19.5 0.10 0.20
SSYS 170303P00020000 P 03/03/17 20.0 0.20 0.35
SSYS 170303P00020500 P 03/03/17 20.5 0.40 0.55
SSYS 170303P00021000 P 03/03/17 21.0 0.70 0.90
SSYS 170303P00021500 P 03/03/17 21.5 1.00 1.35
SSYS 170303P00022000 P 03/03/17 22.0 1.45 3.40
SSYS 170303P00022500 P 03/03/17 22.5 0.55 2.55
SSYS 170303P00023000 P 03/03/17 23.0 0.65 3.00
SSYS 170303P00023500 P 03/03/17 23.5 1.35 4.80
SSYS 170303P00024000 P 03/03/17 24.0 1.60 4.90
SSYS 170303P00024500 P 03/03/17 24.5 2.80 5.50
SSYS 170303P00025000 P 03/03/17 25.0 3.30 5.70
SSYS 170303P00025500 P 03/03/17 25.5 3.50 6.40
SSYS 170303P00026000 P 03/03/17 26.0 3.70 7.40
SSYS 170303P00026500 P 03/03/17 26.5 4.40 7.40
SSYS 170303P00027000 P 03/03/17 27.0 5.30 8.20
SSYS 170303P00027500 P 03/03/17 27.5 5.60 9.00
SSYS 170303P00028000 P 03/03/17 28.0 5.40 9.80
SSYS 170303P00028500 P 03/03/17 28.5 6.00 10.20
SSYS 170303P00030000 P 03/03/17 30.0 8.00 11.50
SSYS 170310C00011000 C 03/10/17 11.0 7.60 11.00
SSYS 170310C00012000 C 03/10/17 12.0 6.60 9.80
SSYS 170310C00013000 C 03/10/17 13.0 5.40 9.10
SSYS 170310C00013500 C 03/10/17 13.5 5.00 8.50
SSYS 170310C00014000 C 03/10/17 14.0 4.60 8.30
SSYS 170310C00014500 C 03/10/17 14.5 4.10 7.70
SSYS 170310C00015000 C 03/10/17 15.0 3.50 7.30
SSYS 170310C00015500 C 03/10/17 15.5 3.30 6.50
SSYS 170310C00016000 C 03/10/17 16.0 2.75 6.00
SSYS 170310C00016500 C 03/10/17 16.5 2.20 5.70
SSYS 170310C00017000 C 03/10/17 17.0 2.90 5.20
SSYS 170310C00017500 C 03/10/17 17.5 2.45 3.30
SSYS 170310C00018000 C 03/10/17 18.0 2.05 2.95
SSYS 170310C00018500 C 03/10/17 18.5 1.65 2.60
SSYS 170310C00019000 C 03/10/17 19.0 1.75 2.05
SSYS 170310C00019500 C 03/10/17 19.5 1.40 1.75
SSYS 170310C00020000 C 03/10/17 20.0 1.10 1.35
SSYS 170310C00020500 C 03/10/17 20.5 0.80 1.10
SSYS 170310C00021000 C 03/10/17 21.0 0.60 0.85
SSYS 170310C00021500 C 03/10/17 21.5 0.45 0.60
SSYS 170310C00022000 C 03/10/17 22.0 0.30 0.45
SSYS 170310C00022500 C 03/10/17 22.5 0.20 0.35
SSYS 170310C00023000 C 03/10/17 23.0 0.10 0.30
SSYS 170310C00023500 C 03/10/17 23.5 0.05 0.25
SSYS 170310C00024000 C 03/10/17 24.0 0.05 0.20
SSYS 170310C00024500 C 03/10/17 24.5 0.00 0.30
SSYS 170310C00025000 C 03/10/17 25.0 0.00 0.30
SSYS 170310C00025500 C 03/10/17 25.5 0.00 0.30
SSYS 170310C00026000 C 03/10/17 26.0 0.00 0.25
SSYS 170310C00026500 C 03/10/17 26.5 0.00 0.25
SSYS 170310C00027000 C 03/10/17 27.0 0.00 0.25
SSYS 170310C00027500 C 03/10/17 27.5 0.00 0.30
SSYS 170310C00028000 C 03/10/17 28.0 0.00 0.25
SSYS 170310C00028500 C 03/10/17 28.5 0.00 0.30
SSYS 170310C00030000 C 03/10/17 30.0 0.00 0.25
SSYS 170310P00011000 P 03/10/17 11.0 0.00 0.25
SSYS 170310P00012000 P 03/10/17 12.0 0.00 0.30
SSYS 170310P00013000 P 03/10/17 13.0 0.00 0.30
SSYS 170310P00013500 P 03/10/17 13.5 0.00 0.25
SSYS 170310P00014000 P 03/10/17 14.0 0.00 0.25
SSYS 170310P00014500 P 03/10/17 14.5 0.00 0.25
SSYS 170310P00015000 P 03/10/17 15.0 0.00 0.35
SSYS 170310P00015500 P 03/10/17 15.5 0.00 0.35
SSYS 170310P00016000 P 03/10/17 16.0 0.00 0.30
SSYS 170310P00016500 P 03/10/17 16.5 0.00 0.30
SSYS 170310P00017000 P 03/10/17 17.0 0.05 0.25
SSYS 170310P00017500 P 03/10/17 17.5 0.10 0.30
SSYS 170310P00018000 P 03/10/17 18.0 0.15 0.40
SSYS 170310P00018500 P 03/10/17 18.5 0.25 0.60
SSYS 170310P00019000 P 03/10/17 19.0 0.40 0.50
SSYS 170310P00019500 P 03/10/17 19.5 0.55 0.80
SSYS 170310P00020000 P 03/10/17 20.0 0.75 0.90
SSYS 170310P00020500 P 03/10/17 20.5 0.95 1.20
SSYS 170310P00021000 P 03/10/17 21.0 1.20 1.45
SSYS 170310P00021500 P 03/10/17 21.5 1.55 1.85
SSYS 170310P00022000 P 03/10/17 22.0 1.85 2.45
SSYS 170310P00022500 P 03/10/17 22.5 2.15 2.90
SSYS 170310P00023000 P 03/10/17 23.0 2.60 3.30
SSYS 170310P00023500 P 03/10/17 23.5 2.70 3.60
SSYS 170310P00024000 P 03/10/17 24.0 2.00 5.50
SSYS 170310P00024500 P 03/10/17 24.5 2.05 6.00
SSYS 170310P00025000 P 03/10/17 25.0 3.00 6.50
SSYS 170310P00025500 P 03/10/17 25.5 3.20 7.10
SSYS 170310P00026000 P 03/10/17 26.0 4.00 7.60
SSYS 170310P00026500 P 03/10/17 26.5 4.20 8.00
SSYS 170310P00027000 P 03/10/17 27.0 4.70 8.20
SSYS 170310P00027500 P 03/10/17 27.5 5.40 8.90
SSYS 170310P00028000 P 03/10/17 28.0 6.00 9.30
SSYS 170310P00028500 P 03/10/17 28.5 6.40 9.90
SSYS 170310P00030000 P 03/10/17 30.0 7.90 11.20
SSYS 170317C00010000 C 03/17/17 10.0 8.50 11.80
SSYS 170317C00012000 C 03/17/17 12.0 7.60 10.00
SSYS 170317C00012500 C 03/17/17 12.5 7.30 9.30
SSYS 170317C00013000 C 03/17/17 13.0 7.20 8.80
SSYS 170317C00013500 C 03/17/17 13.5 6.50 8.30
SSYS 170317C00014000 C 03/17/17 14.0 5.90 6.60
SSYS 170317C00014500 C 03/17/17 14.5 5.40 7.10
SSYS 170317C00015000 C 03/17/17 15.0 5.10 6.50
SSYS 170317C00015500 C 03/17/17 15.5 4.50 5.30
SSYS 170317C00016000 C 03/17/17 16.0 3.80 4.70
SSYS 170317C00016500 C 03/17/17 16.5 3.60 4.20
SSYS 170317C00017000 C 03/17/17 17.0 3.30 3.70
SSYS 170317C00017500 C 03/17/17 17.5 2.95 3.30
SSYS 170317C00018000 C 03/17/17 18.0 2.50 2.90
SSYS 170317C00018500 C 03/17/17 18.5 2.20 2.50
SSYS 170317C00019000 C 03/17/17 19.0 1.90 2.05
SSYS 170317C00019500 C 03/17/17 19.5 1.55 1.75
SSYS 170317C00020000 C 03/17/17 20.0 1.25 1.40
SSYS 170317C00020500 C 03/17/17 20.5 1.00 1.15
SSYS 170317C00021000 C 03/17/17 21.0 0.80 0.95
SSYS 170317C00021500 C 03/17/17 21.5 0.60 0.70
SSYS 170317C00022000 C 03/17/17 22.0 0.45 0.55
SSYS 170317C00022500 C 03/17/17 22.5 0.30 0.40
SSYS 170317C00023000 C 03/17/17 23.0 0.20 0.30
SSYS 170317C00023500 C 03/17/17 23.5 0.10 0.25
SSYS 170317C00024000 C 03/17/17 24.0 0.05 0.15
SSYS 170317C00024500 C 03/17/17 24.5 0.05 0.25
SSYS 170317C00025000 C 03/17/17 25.0 0.05 0.15
SSYS 170317C00025500 C 03/17/17 25.5 0.00 0.15
SSYS 170317C00026000 C 03/17/17 26.0 0.00 0.15
SSYS 170317C00026500 C 03/17/17 26.5 0.00 0.15
SSYS 170317C00027000 C 03/17/17 27.0 0.00 0.15
SSYS 170317C00027500 C 03/17/17 27.5 0.00 0.20
SSYS 170317C00028000 C 03/17/17 28.0 0.00 0.15
SSYS 170317C00028500 C 03/17/17 28.5 0.00 0.20
SSYS 170317C00029000 C 03/17/17 29.0 0.00 0.20
SSYS 170317C00030000 C 03/17/17 30.0 0.00 0.15
SSYS 170317C00035000 C 03/17/17 35.0 0.00 0.20
SSYS 170317P00010000 P 03/17/17 10.0 0.00 0.20
SSYS 170317P00012000 P 03/17/17 12.0 0.00 0.25
SSYS 170317P00012500 P 03/17/17 12.5 0.00 0.20
SSYS 170317P00013000 P 03/17/17 13.0 0.00 0.15
SSYS 170317P00013500 P 03/17/17 13.5 0.00 0.15
SSYS 170317P00014000 P 03/17/17 14.0 0.00 0.10
SSYS 170317P00014500 P 03/17/17 14.5 0.00 0.10
SSYS 170317P00015000 P 03/17/17 15.0 0.00 0.20
SSYS 170317P00015500 P 03/17/17 15.5 0.00 0.20
SSYS 170317P00016000 P 03/17/17 16.0 0.05 0.15
SSYS 170317P00016500 P 03/17/17 16.5 0.05 0.20
SSYS 170317P00017000 P 03/17/17 17.0 0.10 0.20
SSYS 170317P00017500 P 03/17/17 17.5 0.20 0.25
SSYS 170317P00018000 P 03/17/17 18.0 0.25 0.40
SSYS 170317P00018500 P 03/17/17 18.5 0.35 0.50
SSYS 170317P00019000 P 03/17/17 19.0 0.50 0.60
SSYS 170317P00019500 P 03/17/17 19.5 0.65 0.80
SSYS 170317P00020000 P 03/17/17 20.0 0.80 1.00
SSYS 170317P00020500 P 03/17/17 20.5 1.10 1.25
SSYS 170317P00021000 P 03/17/17 21.0 1.30 1.50
SSYS 170317P00021500 P 03/17/17 21.5 1.65 1.80
SSYS 170317P00022000 P 03/17/17 22.0 2.00 2.15
SSYS 170317P00022500 P 03/17/17 22.5 2.25 2.60
SSYS 170317P00023000 P 03/17/17 23.0 2.70 3.00
SSYS 170317P00023500 P 03/17/17 23.5 3.00 3.40
SSYS 170317P00024000 P 03/17/17 24.0 3.40 3.90
SSYS 170317P00024500 P 03/17/17 24.5 3.60 4.70
SSYS 170317P00025000 P 03/17/17 25.0 4.10 5.10
SSYS 170317P00025500 P 03/17/17 25.5 3.30 5.60
SSYS 170317P00026000 P 03/17/17 26.0 3.90 6.00
SSYS 170317P00026500 P 03/17/17 26.5 5.70 7.20
SSYS 170317P00027000 P 03/17/17 27.0 6.20 7.10
SSYS 170317P00027500 P 03/17/17 27.5 6.60 8.30
SSYS 170317P00028000 P 03/17/17 28.0 5.90 8.90
SSYS 170317P00028500 P 03/17/17 28.5 6.20 9.40
SSYS 170317P00029000 P 03/17/17 29.0 6.70 9.90
SSYS 170317P00030000 P 03/17/17 30.0 8.10 10.90
SSYS 170317P00035000 P 03/17/17 35.0 12.80 16.10
SSYS 170324C00011000 C 03/24/17 11.0 7.50 10.60
SSYS 170324C00012000 C 03/24/17 12.0 6.50 9.70
SSYS 170324C00013000 C 03/24/17 13.0 5.60 8.80
SSYS 170324C00014500 C 03/24/17 14.5 4.10 7.50
SSYS 170324C00015000 C 03/24/17 15.0 3.80 6.90
SSYS 170324C00015500 C 03/24/17 15.5 3.10 6.70
SSYS 170324C00016000 C 03/24/17 16.0 2.70 6.30
SSYS 170324C00016500 C 03/24/17 16.5 3.40 4.30
SSYS 170324C00017000 C 03/24/17 17.0 3.10 3.90
SSYS 170324C00017500 C 03/24/17 17.5 2.65 3.40
SSYS 170324C00018000 C 03/24/17 18.0 2.60 2.90
SSYS 170324C00018500 C 03/24/17 18.5 2.30 2.50
SSYS 170324C00019000 C 03/24/17 19.0 1.90 2.30
SSYS 170324C00019500 C 03/24/17 19.5 1.55 1.80
SSYS 170324C00020000 C 03/24/17 20.0 1.30 1.55
SSYS 170324C00020500 C 03/24/17 20.5 1.05 1.30
SSYS 170324C00021000 C 03/24/17 21.0 0.85 1.00
SSYS 170324C00021500 C 03/24/17 21.5 0.55 0.85
SSYS 170324C00022000 C 03/24/17 22.0 0.40 0.65
SSYS 170324C00022500 C 03/24/17 22.5 0.35 0.55
SSYS 170324C00023000 C 03/24/17 23.0 0.20 0.40
SSYS 170324C00023500 C 03/24/17 23.5 0.15 0.35
SSYS 170324C00024000 C 03/24/17 24.0 0.10 0.35
SSYS 170324C00024500 C 03/24/17 24.5 0.05 0.40
SSYS 170324C00025000 C 03/24/17 25.0 0.00 0.30
SSYS 170324C00025500 C 03/24/17 25.5 0.00 0.35
SSYS 170324C00026000 C 03/24/17 26.0 0.00 0.35
SSYS 170324C00026500 C 03/24/17 26.5 0.00 0.30
SSYS 170324C00027000 C 03/24/17 27.0 0.00 0.15
SSYS 170324C00027500 C 03/24/17 27.5 0.00 0.20
SSYS 170324C00028000 C 03/24/17 28.0 0.00 0.20
SSYS 170324C00028500 C 03/24/17 28.5 0.00 0.30
SSYS 170324C00030000 C 03/24/17 30.0 0.00 0.20
SSYS 170324P00011000 P 03/24/17 11.0 0.00 0.50
SSYS 170324P00012000 P 03/24/17 12.0 0.00 0.15
SSYS 170324P00013000 P 03/24/17 13.0 0.00 0.20
SSYS 170324P00014500 P 03/24/17 14.5 0.00 0.30
SSYS 170324P00015000 P 03/24/17 15.0 0.00 0.30
SSYS 170324P00015500 P 03/24/17 15.5 0.05 0.20
SSYS 170324P00016000 P 03/24/17 16.0 0.05 0.35
SSYS 170324P00016500 P 03/24/17 16.5 0.05 0.40
SSYS 170324P00017000 P 03/24/17 17.0 0.15 0.30
SSYS 170324P00017500 P 03/24/17 17.5 0.20 0.40
SSYS 170324P00018000 P 03/24/17 18.0 0.25 0.55
SSYS 170324P00018500 P 03/24/17 18.5 0.40 0.65
SSYS 170324P00019000 P 03/24/17 19.0 0.55 0.75
SSYS 170324P00019500 P 03/24/17 19.5 0.70 0.95
SSYS 170324P00020000 P 03/24/17 20.0 0.95 1.20
SSYS 170324P00020500 P 03/24/17 20.5 1.15 1.35
SSYS 170324P00021000 P 03/24/17 21.0 1.40 1.70
SSYS 170324P00021500 P 03/24/17 21.5 1.65 2.00
SSYS 170324P00022000 P 03/24/17 22.0 2.05 2.45
SSYS 170324P00022500 P 03/24/17 22.5 2.40 2.70
SSYS 170324P00023000 P 03/24/17 23.0 2.75 3.50
SSYS 170324P00023500 P 03/24/17 23.5 3.10 3.80
SSYS 170324P00024000 P 03/24/17 24.0 3.60 4.40
SSYS 170324P00024500 P 03/24/17 24.5 2.45 5.50
SSYS 170324P00025000 P 03/24/17 25.0 2.60 6.10
SSYS 170324P00025500 P 03/24/17 25.5 3.40 7.00
SSYS 170324P00026000 P 03/24/17 26.0 3.80 7.00
SSYS 170324P00026500 P 03/24/17 26.5 4.30 7.90
SSYS 170324P00027000 P 03/24/17 27.0 5.00 8.30
SSYS 170324P00027500 P 03/24/17 27.5 5.30 8.90
SSYS 170324P00028000 P 03/24/17 28.0 5.90 9.20
SSYS 170324P00028500 P 03/24/17 28.5 6.20 9.80
SSYS 170324P00030000 P 03/24/17 30.0 7.90 11.50
SSYS 170331C00014500 C 03/31/17 14.5 4.90 7.70
SSYS 170331C00015000 C 03/31/17 15.0 4.70 5.80
SSYS 170331C00015500 C 03/31/17 15.5 3.20 6.70
SSYS 170331C00016000 C 03/31/17 16.0 2.95 5.90
SSYS 170331C00016500 C 03/31/17 16.5 3.80 4.30
SSYS 170331C00017000 C 03/31/17 17.0 3.40 3.90
SSYS 170331C00017500 C 03/31/17 17.5 3.00 3.50
SSYS 170331C00018000 C 03/31/17 18.0 2.70 3.20
SSYS 170331C00018500 C 03/31/17 18.5 2.35 2.70
SSYS 170331C00019000 C 03/31/17 19.0 1.95 2.25
SSYS 170331C00019500 C 03/31/17 19.5 1.65 1.95
SSYS 170331C00020000 C 03/31/17 20.0 1.35 1.60
SSYS 170331C00020500 C 03/31/17 20.5 1.10 1.35
SSYS 170331C00021000 C 03/31/17 21.0 0.85 1.10
SSYS 170331C00021500 C 03/31/17 21.5 0.70 0.90
SSYS 170331C00022000 C 03/31/17 22.0 0.50 0.75
SSYS 170331C00022500 C 03/31/17 22.5 0.40 0.60
SSYS 170331C00023000 C 03/31/17 23.0 0.25 0.50
SSYS 170331C00023500 C 03/31/17 23.5 0.20 0.40
SSYS 170331C00024000 C 03/31/17 24.0 0.10 0.30
SSYS 170331C00024500 C 03/31/17 24.5 0.05 0.25
SSYS 170331C00025000 C 03/31/17 25.0 0.05 0.25
SSYS 170331C00025500 C 03/31/17 25.5 0.00 0.20
SSYS 170331C00026000 C 03/31/17 26.0 0.00 0.20
SSYS 170331C00026500 C 03/31/17 26.5 0.00 0.15
SSYS 170331C00027000 C 03/31/17 27.0 0.00 0.25
SSYS 170331C00027500 C 03/31/17 27.5 0.00 0.20
SSYS 170331C00028000 C 03/31/17 28.0 0.00 0.15
SSYS 170331C00028500 C 03/31/17 28.5 0.00 0.20
SSYS 170331P00014500 P 03/31/17 14.5 0.00 0.25
SSYS 170331P00015000 P 03/31/17 15.0 0.00 0.25
SSYS 170331P00015500 P 03/31/17 15.5 0.05 0.20
SSYS 170331P00016000 P 03/31/17 16.0 0.10 0.25
SSYS 170331P00016500 P 03/31/17 16.5 0.15 0.30
SSYS 170331P00017000 P 03/31/17 17.0 0.20 0.40
SSYS 170331P00017500 P 03/31/17 17.5 0.25 0.45
SSYS 170331P00018000 P 03/31/17 18.0 0.40 0.50
SSYS 170331P00018500 P 03/31/17 18.5 0.50 0.70
SSYS 170331P00019000 P 03/31/17 19.0 0.60 0.85
SSYS 170331P00019500 P 03/31/17 19.5 0.80 1.05
SSYS 170331P00020000 P 03/31/17 20.0 1.00 1.25
SSYS 170331P00020500 P 03/31/17 20.5 1.15 1.45
SSYS 170331P00021000 P 03/31/17 21.0 1.40 1.80
SSYS 170331P00021500 P 03/31/17 21.5 1.75 2.10
SSYS 170331P00022000 P 03/31/17 22.0 2.15 2.40
SSYS 170331P00022500 P 03/31/17 22.5 2.45 2.75
SSYS 170331P00023000 P 03/31/17 23.0 2.85 3.20
SSYS 170331P00023500 P 03/31/17 23.5 3.20 3.60
SSYS 170331P00024000 P 03/31/17 24.0 3.50 4.10
SSYS 170331P00024500 P 03/31/17 24.5 4.10 4.50
SSYS 170331P00025000 P 03/31/17 25.0 3.30 5.20
SSYS 170331P00025500 P 03/31/17 25.5 3.20 6.20
SSYS 170331P00026000 P 03/31/17 26.0 4.30 6.10
SSYS 170331P00026500 P 03/31/17 26.5 4.50 8.00
SSYS 170331P00027000 P 03/31/17 27.0 5.30 7.20
SSYS 170331P00027500 P 03/31/17 27.5 5.80 7.70
SSYS 170331P00028000 P 03/31/17 28.0 6.20 8.30
SSYS 170331P00028500 P 03/31/17 28.5 6.30 9.70
SSYS 170407C00011000 C 04/07/17 11.0 7.60 10.90
SSYS 170407C00012000 C 04/07/17 12.0 6.50 9.70
SSYS 170407C00013000 C 04/07/17 13.0 5.90 8.60
SSYS 170407C00014000 C 04/07/17 14.0 4.50 7.90
SSYS 170407C00014500 C 04/07/17 14.5 4.10 7.30
SSYS 170407C00015000 C 04/07/17 15.0 3.60 7.20
SSYS 170407C00015500 C 04/07/17 15.5 3.40 6.70
SSYS 170407C00016000 C 04/07/17 16.0 4.20 4.90
SSYS 170407C00016500 C 04/07/17 16.5 3.90 4.40
SSYS 170407C00017000 C 04/07/17 17.0 3.50 3.90
SSYS 170407C00017500 C 04/07/17 17.5 3.10 3.50
SSYS 170407C00018000 C 04/07/17 18.0 2.75 3.10
SSYS 170407C00018500 C 04/07/17 18.5 2.40 2.70
SSYS 170407C00019000 C 04/07/17 19.0 2.05 2.35
SSYS 170407C00019500 C 04/07/17 19.5 1.70 2.00
SSYS 170407C00020000 C 04/07/17 20.0 1.45 1.70
SSYS 170407C00020500 C 04/07/17 20.5 1.15 1.45
SSYS 170407C00021000 C 04/07/17 21.0 0.95 1.20
SSYS 170407C00021500 C 04/07/17 21.5 0.70 1.00
SSYS 170407C00022000 C 04/07/17 22.0 0.55 0.85
SSYS 170407C00022500 C 04/07/17 22.5 0.40 0.70
SSYS 170407C00023000 C 04/07/17 23.0 0.35 0.55
SSYS 170407C00023500 C 04/07/17 23.5 0.20 0.45
SSYS 170407C00024000 C 04/07/17 24.0 0.15 0.35
SSYS 170407C00024500 C 04/07/17 24.5 0.15 0.30
SSYS 170407C00025000 C 04/07/17 25.0 0.10 0.25
SSYS 170407C00025500 C 04/07/17 25.5 0.05 0.25
SSYS 170407C00026000 C 04/07/17 26.0 0.00 0.25
SSYS 170407C00026500 C 04/07/17 26.5 0.00 0.25
SSYS 170407C00027000 C 04/07/17 27.0 0.00 0.20
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 0.20
SSYS 170407C00029000 C 04/07/17 29.0 0.00 0.15
SSYS 170407C00030000 C 04/07/17 30.0 0.00 0.20
SSYS 170407P00011000 P 04/07/17 11.0 0.00 0.20
SSYS 170407P00012000 P 04/07/17 12.0 0.00 0.20
SSYS 170407P00013000 P 04/07/17 13.0 0.00 0.20
SSYS 170407P00014000 P 04/07/17 14.0 0.00 0.25
SSYS 170407P00014500 P 04/07/17 14.5 0.00 0.20
SSYS 170407P00015000 P 04/07/17 15.0 0.05 0.25
SSYS 170407P00015500 P 04/07/17 15.5 0.05 0.20
SSYS 170407P00016000 P 04/07/17 16.0 0.10 0.25
SSYS 170407P00016500 P 04/07/17 16.5 0.15 0.35
SSYS 170407P00017000 P 04/07/17 17.0 0.25 0.45
SSYS 170407P00017500 P 04/07/17 17.5 0.35 0.55
SSYS 170407P00018000 P 04/07/17 18.0 0.40 0.65
SSYS 170407P00018500 P 04/07/17 18.5 0.55 0.75
SSYS 170407P00019000 P 04/07/17 19.0 0.70 0.95
SSYS 170407P00019500 P 04/07/17 19.5 0.90 1.15
SSYS 170407P00020000 P 04/07/17 20.0 1.05 1.35
SSYS 170407P00020500 P 04/07/17 20.5 1.35 1.55
SSYS 170407P00021000 P 04/07/17 21.0 1.60 1.80
SSYS 170407P00021500 P 04/07/17 21.5 1.90 2.15
SSYS 170407P00022000 P 04/07/17 22.0 2.15 2.50
SSYS 170407P00022500 P 04/07/17 22.5 2.55 2.85
SSYS 170407P00023000 P 04/07/17 23.0 2.85 3.30
SSYS 170407P00023500 P 04/07/17 23.5 3.20 3.70
SSYS 170407P00024000 P 04/07/17 24.0 3.60 4.10
SSYS 170407P00024500 P 04/07/17 24.5 4.10 4.50
SSYS 170407P00025000 P 04/07/17 25.0 4.50 5.00
SSYS 170407P00025500 P 04/07/17 25.5 3.80 6.90
SSYS 170407P00026000 P 04/07/17 26.0 3.80 7.10
SSYS 170407P00026500 P 04/07/17 26.5 4.70 8.00
SSYS 170407P00027000 P 04/07/17 27.0 5.20 8.50
SSYS 170407P00027500 P 04/07/17 27.5 5.70 9.00
SSYS 170407P00028000 P 04/07/17 28.0 6.20 9.40
SSYS 170407P00028500 P 04/07/17 28.5 6.70 9.70
SSYS 170407P00029000 P 04/07/17 29.0 7.20 10.10
SSYS 170407P00030000 P 04/07/17 30.0 8.10 11.30
SSYS 170421C00012500 C 04/21/17 12.5 7.60 8.40
SSYS 170421C00015000 C 04/21/17 15.0 5.10 5.70
SSYS 170421C00017500 C 04/21/17 17.5 3.20 3.60
SSYS 170421C00020000 C 04/21/17 20.0 1.60 1.85
SSYS 170421C00022500 C 04/21/17 22.5 0.60 0.80
SSYS 170421C00025000 C 04/21/17 25.0 0.15 0.30
SSYS 170421C00030000 C 04/21/17 30.0 0.00 0.15
SSYS 170421P00012500 P 04/21/17 12.5 0.00 0.15
SSYS 170421P00015000 P 04/21/17 15.0 0.05 0.20
SSYS 170421P00017500 P 04/21/17 17.5 0.45 0.60
SSYS 170421P00020000 P 04/21/17 20.0 1.20 1.50
SSYS 170421P00022500 P 04/21/17 22.5 2.65 2.90
SSYS 170421P00025000 P 04/21/17 25.0 4.70 5.00
SSYS 170421P00030000 P 04/21/17 30.0 9.20 10.40
SSYS 170616C00007500 C 06/16/17 7.5 12.20 13.20
SSYS 170616C00010000 C 06/16/17 10.0 8.50 11.80
SSYS 170616C00012500 C 06/16/17 12.5 7.70 8.40
SSYS 170616C00015000 C 06/16/17 15.0 5.60 6.10
SSYS 170616C00017500 C 06/16/17 17.5 3.70 4.10
SSYS 170616C00020000 C 06/16/17 20.0 2.35 2.60
SSYS 170616C00022500 C 06/16/17 22.5 1.30 1.50
SSYS 170616C00025000 C 06/16/17 25.0 0.60 0.85
SSYS 170616C00030000 C 06/16/17 30.0 0.05 0.25
SSYS 170616C00035000 C 06/16/17 35.0 0.00 0.15
SSYS 170616P00007500 P 06/16/17 7.5 0.00 0.25
SSYS 170616P00010000 P 06/16/17 10.0 0.00 0.15
SSYS 170616P00012500 P 06/16/17 12.5 0.10 0.25
SSYS 170616P00015000 P 06/16/17 15.0 0.40 0.55
SSYS 170616P00017500 P 06/16/17 17.5 0.90 1.10
SSYS 170616P00020000 P 06/16/17 20.0 1.95 2.15
SSYS 170616P00022500 P 06/16/17 22.5 3.30 3.70
SSYS 170616P00025000 P 06/16/17 25.0 5.10 5.50
SSYS 170616P00030000 P 06/16/17 30.0 9.50 10.40
SSYS 170616P00035000 P 06/16/17 35.0 13.70 16.20
SSYS 170915C00002500 C 09/15/17 2.5 16.00 19.70
SSYS 170915C00005000 C 09/15/17 5.0 14.20 16.40
SSYS 170915C00007500 C 09/15/17 7.5 11.80 14.60
SSYS 170915C00010000 C 09/15/17 10.0 9.60 11.10
SSYS 170915C00012500 C 09/15/17 12.5 8.00 8.70
SSYS 170915C00015000 C 09/15/17 15.0 6.00 6.60
SSYS 170915C00017500 C 09/15/17 17.5 4.30 4.80
SSYS 170915C00020000 C 09/15/17 20.0 3.10 3.30
SSYS 170915C00022500 C 09/15/17 22.5 1.95 2.25
SSYS 170915C00025000 C 09/15/17 25.0 1.15 1.45
SSYS 170915C00030000 C 09/15/17 30.0 0.30 0.60
SSYS 170915C00035000 C 09/15/17 35.0 0.05 0.20
SSYS 170915C00040000 C 09/15/17 40.0 0.00 0.35
SSYS 170915P00002500 P 09/15/17 2.5 0.00 0.35
SSYS 170915P00005000 P 09/15/17 5.0 0.00 0.35
SSYS 170915P00007500 P 09/15/17 7.5 0.00 0.40
SSYS 170915P00010000 P 09/15/17 10.0 0.00 0.45
SSYS 170915P00012500 P 09/15/17 12.5 0.15 0.65
SSYS 170915P00015000 P 09/15/17 15.0 0.85 1.00
SSYS 170915P00017500 P 09/15/17 17.5 1.60 1.85
SSYS 170915P00020000 P 09/15/17 20.0 2.65 2.95
SSYS 170915P00022500 P 09/15/17 22.5 4.00 4.30
SSYS 170915P00025000 P 09/15/17 25.0 5.70 6.10
SSYS 170915P00030000 P 09/15/17 30.0 9.70 10.40
SSYS 170915P00035000 P 09/15/17 35.0 14.00 15.30
SSYS 170915P00040000 P 09/15/17 40.0 17.60 21.60
SSYS 180119C00002500 C 01/19/18 2.5 17.10 19.10
SSYS 180119C00005000 C 01/19/18 5.0 13.10 17.50
SSYS 180119C00007500 C 01/19/18 7.5 12.30 13.80
SSYS 180119C00010000 C 01/19/18 10.0 10.00 11.30
SSYS 180119C00012500 C 01/19/18 12.5 8.30 8.90
SSYS 180119C00015000 C 01/19/18 15.0 6.50 7.10
SSYS 180119C00017500 C 01/19/18 17.5 5.10 5.50
SSYS 180119C00020000 C 01/19/18 20.0 3.90 4.20
SSYS 180119C00022500 C 01/19/18 22.5 2.80 3.20
SSYS 180119C00025000 C 01/19/18 25.0 2.00 2.30
SSYS 180119C00030000 C 01/19/18 30.0 0.90 1.15
SSYS 180119C00035000 C 01/19/18 35.0 0.20 0.60
SSYS 180119C00040000 C 01/19/18 40.0 0.00 0.35
SSYS 180119P00002500 P 01/19/18 2.5 0.00 0.55
SSYS 180119P00005000 P 01/19/18 5.0 0.00 0.50
SSYS 180119P00007500 P 01/19/18 7.5 0.05 0.75
SSYS 180119P00010000 P 01/19/18 10.0 0.20 0.55
SSYS 180119P00012500 P 01/19/18 12.5 0.65 0.95
SSYS 180119P00015000 P 01/19/18 15.0 1.30 1.55
SSYS 180119P00017500 P 01/19/18 17.5 2.20 2.65
SSYS 180119P00020000 P 01/19/18 20.0 3.40 3.80
SSYS 180119P00022500 P 01/19/18 22.5 4.80 5.30
SSYS 180119P00025000 P 01/19/18 25.0 6.40 6.90
SSYS 180119P00030000 P 01/19/18 30.0 10.20 10.80
SSYS 180119P00035000 P 01/19/18 35.0 14.70 15.20
SSYS 180119P00040000 P 01/19/18 40.0 17.70 21.80
SSYS 190118C00007500 C 01/18/19 7.5 12.20 14.60
SSYS 190118C00010000 C 01/18/19 10.0 11.00 11.90
SSYS 190118C00012500 C 01/18/19 12.5 9.30 10.20
SSYS 190118C00015000 C 01/18/19 15.0 7.70 8.70
SSYS 190118C00017500 C 01/18/19 17.5 6.40 7.50
SSYS 190118C00020000 C 01/18/19 20.0 5.30 6.20
SSYS 190118C00022500 C 01/18/19 22.5 4.40 5.20
SSYS 190118C00025000 C 01/18/19 25.0 3.60 4.40
SSYS 190118C00030000 C 01/18/19 30.0 2.10 3.10
SSYS 190118C00035000 C 01/18/19 35.0 1.40 2.25
SSYS 190118P00007500 P 01/18/19 7.5 0.05 1.00
SSYS 190118P00010000 P 01/18/19 10.0 0.85 1.35
SSYS 190118P00012500 P 01/18/19 12.5 1.50 2.20
SSYS 190118P00015000 P 01/18/19 15.0 2.30 3.30
SSYS 190118P00017500 P 01/18/19 17.5 3.50 4.40
SSYS 190118P00020000 P 01/18/19 20.0 4.70 5.30
SSYS 190118P00022500 P 01/18/19 22.5 6.00 6.90
SSYS 190118P00025000 P 01/18/19 25.0 7.80 8.50
SSYS 190118P00030000 P 01/18/19 30.0 11.10 12.90
SSYS 190118P00035000 P 01/18/19 35.0 15.50 16.50

OPRA data is delayed 15 minutes.