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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSYS 140920C00045000 C 09/20/14 45.0 78.80 82.90
SSYS 140920C00050000 C 09/20/14 50.0 73.80 77.80
SSYS 140920C00055000 C 09/20/14 55.0 68.80 72.80
SSYS 140920C00060000 C 09/20/14 60.0 63.80 67.80
SSYS 140920C00065000 C 09/20/14 65.0 58.90 62.80
SSYS 140920C00070000 C 09/20/14 70.0 53.70 58.40
SSYS 140920C00075000 C 09/20/14 75.0 49.20 52.80
SSYS 140920C00080000 C 09/20/14 80.0 43.70 48.30
SSYS 140920C00085000 C 09/20/14 85.0 39.20 42.80
SSYS 140920C00090000 C 09/20/14 90.0 34.20 37.20
SSYS 140920C00091000 C 09/20/14 91.0 32.90 37.30
SSYS 140920C00094000 C 09/20/14 94.0 30.10 34.30
SSYS 140920C00095000 C 09/20/14 95.0 29.40 31.30
SSYS 140920C00096000 C 09/20/14 96.0 27.70 32.30
SSYS 140920C00099000 C 09/20/14 99.0 25.20 28.80
SSYS 140920C00100000 C 09/20/14 100.0 24.40 26.30
SSYS 140920C00101000 C 09/20/14 101.0 23.30 26.80
SSYS 140920C00102000 C 09/20/14 102.0 22.40 25.00
SSYS 140920C00103000 C 09/20/14 103.0 21.30 24.50
SSYS 140920C00104000 C 09/20/14 104.0 20.20 23.50
SSYS 140920C00105000 C 09/20/14 105.0 20.70 21.30
SSYS 140920C00106000 C 09/20/14 106.0 18.40 20.40
SSYS 140920C00107000 C 09/20/14 107.0 17.30 20.50
SSYS 140920C00108000 C 09/20/14 108.0 16.40 18.50
SSYS 140920C00109000 C 09/20/14 109.0 15.40 17.30
SSYS 140920C00110000 C 09/20/14 110.0 14.40 16.30
SSYS 140920C00111000 C 09/20/14 111.0 13.40 15.50
SSYS 140920C00112000 C 09/20/14 112.0 12.40 14.30
SSYS 140920C00113000 C 09/20/14 113.0 11.40 13.50
SSYS 140920C00114000 C 09/20/14 114.0 10.40 12.20
SSYS 140920C00115000 C 09/20/14 115.0 10.50 11.50
SSYS 140920C00116000 C 09/20/14 116.0 8.40 10.30
SSYS 140920C00117000 C 09/20/14 117.0 8.50 9.30
SSYS 140920C00118000 C 09/20/14 118.0 6.40 8.30
SSYS 140920C00119000 C 09/20/14 119.0 5.40 7.40
SSYS 140920C00120000 C 09/20/14 120.0 5.70 6.20
SSYS 140920C00121000 C 09/20/14 121.0 4.70 5.30
SSYS 140920C00122000 C 09/20/14 122.0 3.70 4.30
SSYS 140920C00123000 C 09/20/14 123.0 2.70 3.20
SSYS 140920C00124000 C 09/20/14 124.0 1.65 2.25
SSYS 140920C00125000 C 09/20/14 125.0 0.75 1.25
SSYS 140920C00126000 C 09/20/14 126.0 0.05 0.35
SSYS 140920C00127000 C 09/20/14 127.0 0.00 0.10
SSYS 140920C00128000 C 09/20/14 128.0 0.00 0.25
SSYS 140920C00129000 C 09/20/14 129.0 0.00 0.20
SSYS 140920C00130000 C 09/20/14 130.0 0.00 0.05
SSYS 140920C00131000 C 09/20/14 131.0 0.00 0.05
SSYS 140920C00132000 C 09/20/14 132.0 0.00 0.05
SSYS 140920C00133000 C 09/20/14 133.0 0.00 0.10
SSYS 140920C00134000 C 09/20/14 134.0 0.00 0.05
SSYS 140920C00135000 C 09/20/14 135.0 0.00 0.05
SSYS 140920C00136000 C 09/20/14 136.0 0.00 0.25
SSYS 140920C00137000 C 09/20/14 137.0 0.00 0.25
SSYS 140920C00138000 C 09/20/14 138.0 0.00 0.25
SSYS 140920C00139000 C 09/20/14 139.0 0.00 0.05
SSYS 140920C00140000 C 09/20/14 140.0 0.00 0.05
SSYS 140920C00145000 C 09/20/14 145.0 0.00 0.10
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 0.40
SSYS 140920P00050000 P 09/20/14 50.0 0.00 0.30
SSYS 140920P00055000 P 09/20/14 55.0 0.00 0.25
SSYS 140920P00060000 P 09/20/14 60.0 0.00 0.35
SSYS 140920P00065000 P 09/20/14 65.0 0.00 0.25
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 0.05
SSYS 140920P00085000 P 09/20/14 85.0 0.00 0.25
SSYS 140920P00090000 P 09/20/14 90.0 0.00 0.25
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 0.00 0.05
SSYS 140920P00096000 P 09/20/14 96.0 0.00 0.25
SSYS 140920P00099000 P 09/20/14 99.0 0.00 0.25
SSYS 140920P00100000 P 09/20/14 100.0 0.00 0.05
SSYS 140920P00101000 P 09/20/14 101.0 0.00 0.25
SSYS 140920P00102000 P 09/20/14 102.0 0.00 0.25
SSYS 140920P00103000 P 09/20/14 103.0 0.00 0.25
SSYS 140920P00104000 P 09/20/14 104.0 0.00 0.25
SSYS 140920P00105000 P 09/20/14 105.0 0.00 0.05
SSYS 140920P00106000 P 09/20/14 106.0 0.00 0.25
SSYS 140920P00107000 P 09/20/14 107.0 0.00 0.25
SSYS 140920P00108000 P 09/20/14 108.0 0.00 0.15
SSYS 140920P00109000 P 09/20/14 109.0 0.00 0.15
SSYS 140920P00110000 P 09/20/14 110.0 0.00 0.05
SSYS 140920P00111000 P 09/20/14 111.0 0.00 0.05
SSYS 140920P00112000 P 09/20/14 112.0 0.00 0.05
SSYS 140920P00113000 P 09/20/14 113.0 0.00 0.05
SSYS 140920P00114000 P 09/20/14 114.0 0.00 0.05
SSYS 140920P00115000 P 09/20/14 115.0 0.00 0.10
SSYS 140920P00116000 P 09/20/14 116.0 0.00 0.15
SSYS 140920P00117000 P 09/20/14 117.0 0.00 0.25
SSYS 140920P00118000 P 09/20/14 118.0 0.00 0.10
SSYS 140920P00119000 P 09/20/14 119.0 0.00 0.10
SSYS 140920P00120000 P 09/20/14 120.0 0.00 0.10
SSYS 140920P00121000 P 09/20/14 121.0 0.00 0.05
SSYS 140920P00122000 P 09/20/14 122.0 0.00 0.05
SSYS 140920P00123000 P 09/20/14 123.0 0.00 0.05
SSYS 140920P00124000 P 09/20/14 124.0 0.00 0.10
SSYS 140920P00125000 P 09/20/14 125.0 0.00 0.05
SSYS 140920P00126000 P 09/20/14 126.0 0.10 0.70
SSYS 140920P00127000 P 09/20/14 127.0 0.85 2.20
SSYS 140920P00128000 P 09/20/14 128.0 1.85 2.85
SSYS 140920P00129000 P 09/20/14 129.0 2.80 3.80
SSYS 140920P00130000 P 09/20/14 130.0 3.40 4.80
SSYS 140920P00131000 P 09/20/14 131.0 4.00 6.60
SSYS 140920P00132000 P 09/20/14 132.0 5.70 6.80
SSYS 140920P00133000 P 09/20/14 133.0 6.00 7.90
SSYS 140920P00134000 P 09/20/14 134.0 7.10 8.90
SSYS 140920P00135000 P 09/20/14 135.0 8.10 10.00
SSYS 140920P00136000 P 09/20/14 136.0 9.10 11.60
SSYS 140920P00137000 P 09/20/14 137.0 10.10 12.60
SSYS 140920P00138000 P 09/20/14 138.0 11.00 13.60
SSYS 140920P00139000 P 09/20/14 139.0 12.00 14.60
SSYS 140920P00140000 P 09/20/14 140.0 13.10 15.60
SSYS 140920P00145000 P 09/20/14 145.0 18.00 20.60
SSYS 140920P00150000 P 09/20/14 150.0 23.00 25.60
SSYS 140920P00155000 P 09/20/14 155.0 28.00 30.60
SSYS 140920P00160000 P 09/20/14 160.0 33.00 35.80
SSYS 140920P00165000 P 09/20/14 165.0 38.00 40.80
SSYS 140920P00170000 P 09/20/14 170.0 41.90 46.40
SSYS 140920P00175000 P 09/20/14 175.0 47.50 50.80
SSYS 140920P00180000 P 09/20/14 180.0 52.60 55.80
SSYS 140920P00185000 P 09/20/14 185.0 57.60 60.90
SSYS 140920P00190000 P 09/20/14 190.0 62.60 65.90
SSYS 140926C00090000 C 09/26/14 90.0 34.20 37.50
SSYS 140926C00095000 C 09/26/14 95.0 28.90 32.80
SSYS 140926C00100000 C 09/26/14 100.0 24.40 27.00
SSYS 140926C00105000 C 09/26/14 105.0 19.40 22.00
SSYS 140926C00110000 C 09/26/14 110.0 14.30 16.40
SSYS 140926C00114000 C 09/26/14 114.0 10.60 12.50
SSYS 140926C00115000 C 09/26/14 115.0 9.70 12.00
SSYS 140926C00116000 C 09/26/14 116.0 8.80 10.60
SSYS 140926C00117000 C 09/26/14 117.0 7.90 9.70
SSYS 140926C00118000 C 09/26/14 118.0 7.10 8.80
SSYS 140926C00119000 C 09/26/14 119.0 6.20 7.90
SSYS 140926C00120000 C 09/26/14 120.0 5.50 7.00
SSYS 140926C00121000 C 09/26/14 121.0 4.80 6.20
SSYS 140926C00122000 C 09/26/14 122.0 4.50 5.40
SSYS 140926C00123000 C 09/26/14 123.0 3.80 4.60
SSYS 140926C00124000 C 09/26/14 124.0 3.30 4.00
SSYS 140926C00125000 C 09/26/14 125.0 2.85 3.40
SSYS 140926C00126000 C 09/26/14 126.0 2.10 2.75
SSYS 140926C00127000 C 09/26/14 127.0 1.70 2.35
SSYS 140926C00128000 C 09/26/14 128.0 1.40 2.00
SSYS 140926C00129000 C 09/26/14 129.0 1.15 1.55
SSYS 140926C00130000 C 09/26/14 130.0 1.10 1.25
SSYS 140926C00131000 C 09/26/14 131.0 0.75 1.05
SSYS 140926C00132000 C 09/26/14 132.0 0.60 0.90
SSYS 140926C00133000 C 09/26/14 133.0 0.45 0.90
SSYS 140926C00134000 C 09/26/14 134.0 0.35 0.75
SSYS 140926C00135000 C 09/26/14 135.0 0.35 0.45
SSYS 140926C00136000 C 09/26/14 136.0 0.20 0.45
SSYS 140926C00137000 C 09/26/14 137.0 0.15 0.35
SSYS 140926C00138000 C 09/26/14 138.0 0.10 0.25
SSYS 140926C00139000 C 09/26/14 139.0 0.15 0.30
SSYS 140926C00140000 C 09/26/14 140.0 0.05 0.25
SSYS 140926C00141000 C 09/26/14 141.0 0.05 0.20
SSYS 140926C00142000 C 09/26/14 142.0 0.00 0.15
SSYS 140926C00143000 C 09/26/14 143.0 0.00 0.15
SSYS 140926C00144000 C 09/26/14 144.0 0.00 0.10
SSYS 140926C00145000 C 09/26/14 145.0 0.00 0.10
SSYS 140926C00146000 C 09/26/14 146.0 0.00 0.10
SSYS 140926C00147000 C 09/26/14 147.0 0.00 0.10
SSYS 140926C00150000 C 09/26/14 150.0 0.00 0.15
SSYS 140926C00155000 C 09/26/14 155.0 0.00 0.25
SSYS 140926C00160000 C 09/26/14 160.0 0.00 0.25
SSYS 140926C00165000 C 09/26/14 165.0 0.00 0.25
SSYS 140926C00170000 C 09/26/14 170.0 0.00 0.25
SSYS 140926P00090000 P 09/26/14 90.0 0.00 0.05
SSYS 140926P00095000 P 09/26/14 95.0 0.00 0.10
SSYS 140926P00100000 P 09/26/14 100.0 0.00 0.25
SSYS 140926P00105000 P 09/26/14 105.0 0.00 0.25
SSYS 140926P00110000 P 09/26/14 110.0 0.00 0.25
SSYS 140926P00114000 P 09/26/14 114.0 0.05 0.30
SSYS 140926P00115000 P 09/26/14 115.0 0.10 0.35
SSYS 140926P00116000 P 09/26/14 116.0 0.25 0.45
SSYS 140926P00117000 P 09/26/14 117.0 0.30 0.55
SSYS 140926P00118000 P 09/26/14 118.0 0.45 0.70
SSYS 140926P00119000 P 09/26/14 119.0 0.40 0.90
SSYS 140926P00120000 P 09/26/14 120.0 0.70 0.90
SSYS 140926P00121000 P 09/26/14 121.0 0.85 1.10
SSYS 140926P00122000 P 09/26/14 122.0 1.10 1.35
SSYS 140926P00123000 P 09/26/14 123.0 1.35 1.60
SSYS 140926P00124000 P 09/26/14 124.0 1.70 1.95
SSYS 140926P00125000 P 09/26/14 125.0 2.05 2.30
SSYS 140926P00126000 P 09/26/14 126.0 2.50 2.80
SSYS 140926P00127000 P 09/26/14 127.0 3.00 3.40
SSYS 140926P00128000 P 09/26/14 128.0 3.60 4.10
SSYS 140926P00129000 P 09/26/14 129.0 4.30 5.00
SSYS 140926P00130000 P 09/26/14 130.0 4.70 6.00
SSYS 140926P00131000 P 09/26/14 131.0 4.80 7.30
SSYS 140926P00132000 P 09/26/14 132.0 5.70 8.20
SSYS 140926P00133000 P 09/26/14 133.0 6.60 9.10
SSYS 140926P00134000 P 09/26/14 134.0 7.50 10.00
SSYS 140926P00135000 P 09/26/14 135.0 8.40 10.90
SSYS 140926P00136000 P 09/26/14 136.0 9.40 11.90
SSYS 140926P00137000 P 09/26/14 137.0 10.30 12.90
SSYS 140926P00138000 P 09/26/14 138.0 11.20 13.80
SSYS 140926P00139000 P 09/26/14 139.0 12.20 14.80
SSYS 140926P00140000 P 09/26/14 140.0 13.20 15.80
SSYS 140926P00141000 P 09/26/14 141.0 14.20 16.80
SSYS 140926P00142000 P 09/26/14 142.0 15.10 17.70
SSYS 140926P00143000 P 09/26/14 143.0 16.00 18.80
SSYS 140926P00144000 P 09/26/14 144.0 17.10 19.80
SSYS 140926P00145000 P 09/26/14 145.0 18.00 20.70
SSYS 140926P00146000 P 09/26/14 146.0 19.00 21.70
SSYS 140926P00147000 P 09/26/14 147.0 20.00 22.80
SSYS 140926P00150000 P 09/26/14 150.0 23.00 25.70
SSYS 140926P00155000 P 09/26/14 155.0 27.10 30.80
SSYS 140926P00160000 P 09/26/14 160.0 32.10 35.90
SSYS 140926P00165000 P 09/26/14 165.0 37.20 41.40
SSYS 140926P00170000 P 09/26/14 170.0 42.20 46.30
SSYS 141018C00065000 C 10/18/14 65.0 58.70 63.30
SSYS 141018C00070000 C 10/18/14 70.0 53.60 58.30
SSYS 141018C00075000 C 10/18/14 75.0 48.70 52.60
SSYS 141018C00080000 C 10/18/14 80.0 44.30 46.80
SSYS 141018C00085000 C 10/18/14 85.0 39.30 41.80
SSYS 141018C00090000 C 10/18/14 90.0 34.40 36.70
SSYS 141018C00095000 C 10/18/14 95.0 29.30 31.70
SSYS 141018C00100000 C 10/18/14 100.0 24.60 26.60
SSYS 141018C00105000 C 10/18/14 105.0 19.90 21.80
SSYS 141018C00110000 C 10/18/14 110.0 16.10 17.10
SSYS 141018C00115000 C 10/18/14 115.0 11.30 12.80
SSYS 141018C00120000 C 10/18/14 120.0 7.90 9.10
SSYS 141018C00125000 C 10/18/14 125.0 5.70 5.90
SSYS 141018C00130000 C 10/18/14 130.0 3.60 3.70
SSYS 141018C00135000 C 10/18/14 135.0 2.10 2.30
SSYS 141018C00140000 C 10/18/14 140.0 1.15 1.35
SSYS 141018C00145000 C 10/18/14 145.0 0.65 0.80
SSYS 141018C00150000 C 10/18/14 150.0 0.35 0.55
SSYS 141018C00155000 C 10/18/14 155.0 0.20 0.45
SSYS 141018C00160000 C 10/18/14 160.0 0.10 0.30
SSYS 141018C00165000 C 10/18/14 165.0 0.00 0.25
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 0.05 0.30
SSYS 141018P00095000 P 10/18/14 95.0 0.00 0.25
SSYS 141018P00100000 P 10/18/14 100.0 0.15 0.25
SSYS 141018P00105000 P 10/18/14 105.0 0.35 0.55
SSYS 141018P00110000 P 10/18/14 110.0 0.80 1.05
SSYS 141018P00115000 P 10/18/14 115.0 1.55 1.70
SSYS 141018P00120000 P 10/18/14 120.0 2.80 2.95
SSYS 141018P00125000 P 10/18/14 125.0 4.80 5.00
SSYS 141018P00130000 P 10/18/14 130.0 7.50 7.80
SSYS 141018P00135000 P 10/18/14 135.0 11.00 12.00
SSYS 141018P00140000 P 10/18/14 140.0 14.20 16.70
SSYS 141018P00145000 P 10/18/14 145.0 18.80 21.30
SSYS 141018P00150000 P 10/18/14 150.0 23.50 26.20
SSYS 141018P00155000 P 10/18/14 155.0 28.30 31.00
SSYS 141018P00160000 P 10/18/14 160.0 33.10 36.10
SSYS 141018P00165000 P 10/18/14 165.0 38.20 41.00
SSYS 141220C00045000 C 12/20/14 45.0 78.80 82.80
SSYS 141220C00050000 C 12/20/14 50.0 73.70 78.30
SSYS 141220C00055000 C 12/20/14 55.0 68.70 73.30
SSYS 141220C00060000 C 12/20/14 60.0 63.70 67.90
SSYS 141220C00065000 C 12/20/14 65.0 59.20 62.70
SSYS 141220C00070000 C 12/20/14 70.0 53.80 57.90
SSYS 141220C00075000 C 12/20/14 75.0 49.20 52.60
SSYS 141220C00080000 C 12/20/14 80.0 44.40 47.20
SSYS 141220C00085000 C 12/20/14 85.0 39.60 42.90
SSYS 141220C00090000 C 12/20/14 90.0 35.10 37.60
SSYS 141220C00095000 C 12/20/14 95.0 30.70 33.10
SSYS 141220C00100000 C 12/20/14 100.0 26.60 28.80
SSYS 141220C00105000 C 12/20/14 105.0 22.40 24.90
SSYS 141220C00110000 C 12/20/14 110.0 18.90 21.20
SSYS 141220C00115000 C 12/20/14 115.0 15.50 17.40
SSYS 141220C00120000 C 12/20/14 120.0 12.50 13.80
SSYS 141220C00125000 C 12/20/14 125.0 9.90 11.20
SSYS 141220C00130000 C 12/20/14 130.0 7.80 9.20
SSYS 141220C00135000 C 12/20/14 135.0 5.90 7.50
SSYS 141220C00140000 C 12/20/14 140.0 4.50 5.70
SSYS 141220C00145000 C 12/20/14 145.0 3.40 4.50
SSYS 141220C00150000 C 12/20/14 150.0 2.45 3.40
SSYS 141220C00155000 C 12/20/14 155.0 1.80 2.50
SSYS 141220C00160000 C 12/20/14 160.0 1.30 1.60
SSYS 141220C00165000 C 12/20/14 165.0 0.90 1.30
SSYS 141220C00170000 C 12/20/14 170.0 0.60 1.10
SSYS 141220C00175000 C 12/20/14 175.0 0.40 0.75
SSYS 141220C00180000 C 12/20/14 180.0 0.25 0.50
SSYS 141220C00185000 C 12/20/14 185.0 0.10 0.35
SSYS 141220C00190000 C 12/20/14 190.0 0.00 0.30
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 0.25
SSYS 141220P00070000 P 12/20/14 70.0 0.00 0.25
SSYS 141220P00075000 P 12/20/14 75.0 0.10 0.35
SSYS 141220P00080000 P 12/20/14 80.0 0.25 0.35
SSYS 141220P00085000 P 12/20/14 85.0 0.30 0.60
SSYS 141220P00090000 P 12/20/14 90.0 0.55 0.95
SSYS 141220P00095000 P 12/20/14 95.0 0.95 1.35
SSYS 141220P00100000 P 12/20/14 100.0 1.75 2.15
SSYS 141220P00105000 P 12/20/14 105.0 2.35 3.10
SSYS 141220P00110000 P 12/20/14 110.0 3.90 4.40
SSYS 141220P00115000 P 12/20/14 115.0 5.50 5.90
SSYS 141220P00120000 P 12/20/14 120.0 7.40 8.10
SSYS 141220P00125000 P 12/20/14 125.0 9.70 10.40
SSYS 141220P00130000 P 12/20/14 130.0 12.40 13.30
SSYS 141220P00135000 P 12/20/14 135.0 15.50 16.60
SSYS 141220P00140000 P 12/20/14 140.0 18.90 20.20
SSYS 141220P00145000 P 12/20/14 145.0 21.90 24.10
SSYS 141220P00150000 P 12/20/14 150.0 26.10 28.10
SSYS 141220P00155000 P 12/20/14 155.0 30.40 32.50
SSYS 141220P00160000 P 12/20/14 160.0 34.80 37.10
SSYS 141220P00165000 P 12/20/14 165.0 39.30 41.70
SSYS 141220P00170000 P 12/20/14 170.0 44.00 46.50
SSYS 141220P00175000 P 12/20/14 175.0 48.50 51.10
SSYS 141220P00180000 P 12/20/14 180.0 53.30 56.60
SSYS 141220P00185000 P 12/20/14 185.0 58.20 61.40
SSYS 141220P00190000 P 12/20/14 190.0 62.60 66.40
SSYS 150117C00045000 C 01/17/15 45.0 78.90 83.10
SSYS 150117C00050000 C 01/17/15 50.0 73.90 77.80
SSYS 150117C00055000 C 01/17/15 55.0 68.70 72.70
SSYS 150117C00060000 C 01/17/15 60.0 63.90 67.70
SSYS 150117C00065000 C 01/17/15 65.0 59.20 62.70
SSYS 150117C00070000 C 01/17/15 70.0 54.20 57.50
SSYS 150117C00075000 C 01/17/15 75.0 49.20 52.50
SSYS 150117C00080000 C 01/17/15 80.0 44.50 47.30
SSYS 150117C00085000 C 01/17/15 85.0 39.80 43.30
SSYS 150117C00090000 C 01/17/15 90.0 35.50 38.00
SSYS 150117C00095000 C 01/17/15 95.0 31.30 33.70
SSYS 150117C00100000 C 01/17/15 100.0 27.30 29.40
SSYS 150117C00105000 C 01/17/15 105.0 23.30 24.90
SSYS 150117C00110000 C 01/17/15 110.0 19.90 22.10
SSYS 150117C00115000 C 01/17/15 115.0 16.50 18.80
SSYS 150117C00120000 C 01/17/15 120.0 13.70 15.10
SSYS 150117C00125000 C 01/17/15 125.0 11.10 12.50
SSYS 150117C00130000 C 01/17/15 130.0 9.20 10.00
SSYS 150117C00135000 C 01/17/15 135.0 7.00 9.10
SSYS 150117C00140000 C 01/17/15 140.0 5.60 7.30
SSYS 150117C00145000 C 01/17/15 145.0 4.30 5.80
SSYS 150117C00150000 C 01/17/15 150.0 3.30 4.40
SSYS 150117C00155000 C 01/17/15 155.0 2.45 3.40
SSYS 150117C00160000 C 01/17/15 160.0 1.90 2.60
SSYS 150117C00165000 C 01/17/15 165.0 1.40 1.95
SSYS 150117C00170000 C 01/17/15 170.0 1.00 1.45
SSYS 150117C00175000 C 01/17/15 175.0 0.70 1.10
SSYS 150117C00180000 C 01/17/15 180.0 0.50 0.90
SSYS 150117C00185000 C 01/17/15 185.0 0.35 0.60
SSYS 150117C00190000 C 01/17/15 190.0 0.20 0.45
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 0.00 0.25
SSYS 150117P00070000 P 01/17/15 70.0 0.00 0.25
SSYS 150117P00075000 P 01/17/15 75.0 0.10 0.30
SSYS 150117P00080000 P 01/17/15 80.0 0.25 0.55
SSYS 150117P00085000 P 01/17/15 85.0 0.50 0.90
SSYS 150117P00090000 P 01/17/15 90.0 0.85 1.35
SSYS 150117P00095000 P 01/17/15 95.0 1.35 1.95
SSYS 150117P00100000 P 01/17/15 100.0 2.00 2.90
SSYS 150117P00105000 P 01/17/15 105.0 3.00 4.10
SSYS 150117P00110000 P 01/17/15 110.0 4.00 5.20
SSYS 150117P00115000 P 01/17/15 115.0 5.40 6.80
SSYS 150117P00120000 P 01/17/15 120.0 8.40 9.10
SSYS 150117P00125000 P 01/17/15 125.0 9.40 11.70
SSYS 150117P00130000 P 01/17/15 130.0 13.30 14.50
SSYS 150117P00135000 P 01/17/15 135.0 16.60 17.70
SSYS 150117P00140000 P 01/17/15 140.0 18.90 21.20
SSYS 150117P00145000 P 01/17/15 145.0 23.30 25.10
SSYS 150117P00150000 P 01/17/15 150.0 26.50 28.90
SSYS 150117P00155000 P 01/17/15 155.0 31.40 33.10
SSYS 150117P00160000 P 01/17/15 160.0 35.50 37.50
SSYS 150117P00165000 P 01/17/15 165.0 39.60 42.30
SSYS 150117P00170000 P 01/17/15 170.0 44.60 47.10
SSYS 150117P00175000 P 01/17/15 175.0 49.10 51.70
SSYS 150117P00180000 P 01/17/15 180.0 54.00 56.50
SSYS 150117P00185000 P 01/17/15 185.0 58.70 61.50
SSYS 150117P00190000 P 01/17/15 190.0 62.70 66.50
SSYS 150320C00060000 C 03/20/15 60.0 63.80 67.60
SSYS 150320C00065000 C 03/20/15 65.0 59.10 62.10
SSYS 150320C00070000 C 03/20/15 70.0 54.20 57.30
SSYS 150320C00075000 C 03/20/15 75.0 49.60 52.40
SSYS 150320C00080000 C 03/20/15 80.0 44.90 47.90
SSYS 150320C00085000 C 03/20/15 85.0 40.70 43.40
SSYS 150320C00090000 C 03/20/15 90.0 36.70 39.00
SSYS 150320C00095000 C 03/20/15 95.0 32.90 34.90
SSYS 150320C00100000 C 03/20/15 100.0 29.20 31.00
SSYS 150320C00105000 C 03/20/15 105.0 25.40 27.50
SSYS 150320C00110000 C 03/20/15 110.0 22.00 24.20
SSYS 150320C00115000 C 03/20/15 115.0 19.10 21.20
SSYS 150320C00120000 C 03/20/15 120.0 16.30 18.60
SSYS 150320C00125000 C 03/20/15 125.0 14.00 16.20
SSYS 150320C00130000 C 03/20/15 130.0 11.90 13.00
SSYS 150320C00135000 C 03/20/15 135.0 9.80 11.20
SSYS 150320C00140000 C 03/20/15 140.0 8.30 10.00
SSYS 150320C00145000 C 03/20/15 145.0 6.60 8.60
SSYS 150320C00150000 C 03/20/15 150.0 5.60 7.20
SSYS 150320C00155000 C 03/20/15 155.0 4.50 5.90
SSYS 150320C00160000 C 03/20/15 160.0 3.70 4.80
SSYS 150320C00165000 C 03/20/15 165.0 2.95 4.00
SSYS 150320C00170000 C 03/20/15 170.0 2.35 3.20
SSYS 150320C00175000 C 03/20/15 175.0 1.90 2.60
SSYS 150320P00060000 P 03/20/15 60.0 0.00 0.50
SSYS 150320P00065000 P 03/20/15 65.0 0.10 0.35
SSYS 150320P00070000 P 03/20/15 70.0 0.25 0.55
SSYS 150320P00075000 P 03/20/15 75.0 0.50 0.90
SSYS 150320P00080000 P 03/20/15 80.0 0.90 1.35
SSYS 150320P00085000 P 03/20/15 85.0 1.30 2.00
SSYS 150320P00090000 P 03/20/15 90.0 1.75 2.55
SSYS 150320P00095000 P 03/20/15 95.0 2.40 3.50
SSYS 150320P00100000 P 03/20/15 100.0 3.90 4.80
SSYS 150320P00105000 P 03/20/15 105.0 4.80 6.50
SSYS 150320P00110000 P 03/20/15 110.0 6.40 7.80
SSYS 150320P00115000 P 03/20/15 115.0 8.00 9.80
SSYS 150320P00120000 P 03/20/15 120.0 10.40 12.10
SSYS 150320P00125000 P 03/20/15 125.0 12.10 14.60
SSYS 150320P00130000 P 03/20/15 130.0 16.30 17.50
SSYS 150320P00135000 P 03/20/15 135.0 18.10 20.50
SSYS 150320P00140000 P 03/20/15 140.0 22.50 23.90
SSYS 150320P00145000 P 03/20/15 145.0 25.00 27.60
SSYS 150320P00150000 P 03/20/15 150.0 29.80 31.20
SSYS 150320P00155000 P 03/20/15 155.0 32.90 35.30
SSYS 150320P00160000 P 03/20/15 160.0 37.00 39.50
SSYS 150320P00165000 P 03/20/15 165.0 41.30 43.60
SSYS 150320P00170000 P 03/20/15 170.0 45.70 48.00
SSYS 150320P00175000 P 03/20/15 175.0 50.20 52.50
SSYS 160115C00045000 C 01/15/16 45.0 79.40 83.60
SSYS 160115C00050000 C 01/15/16 50.0 75.00 79.30
SSYS 160115C00055000 C 01/15/16 55.0 70.10 74.30
SSYS 160115C00060000 C 01/15/16 60.0 65.70 69.80
SSYS 160115C00065000 C 01/15/16 65.0 61.50 65.10
SSYS 160115C00070000 C 01/15/16 70.0 57.20 60.80
SSYS 160115C00075000 C 01/15/16 75.0 53.00 56.60
SSYS 160115C00080000 C 01/15/16 80.0 49.20 52.60
SSYS 160115C00085000 C 01/15/16 85.0 45.70 48.90
SSYS 160115C00090000 C 01/15/16 90.0 41.20 45.40
SSYS 160115C00095000 C 01/15/16 95.0 38.20 42.10
SSYS 160115C00100000 C 01/15/16 100.0 35.50 38.90
SSYS 160115C00105000 C 01/15/16 105.0 31.80 36.00
SSYS 160115C00110000 C 01/15/16 110.0 29.40 33.20
SSYS 160115C00115000 C 01/15/16 115.0 27.10 30.70
SSYS 160115C00120000 C 01/15/16 120.0 24.80 28.30
SSYS 160115C00125000 C 01/15/16 125.0 22.40 26.00
SSYS 160115C00130000 C 01/15/16 130.0 20.30 23.90
SSYS 160115C00135000 C 01/15/16 135.0 18.60 21.00
SSYS 160115C00140000 C 01/15/16 140.0 17.00 20.00
SSYS 160115C00145000 C 01/15/16 145.0 15.30 18.20
SSYS 160115C00150000 C 01/15/16 150.0 13.70 16.70
SSYS 160115C00155000 C 01/15/16 155.0 12.30 15.10
SSYS 160115C00160000 C 01/15/16 160.0 11.10 12.40
SSYS 160115C00165000 C 01/15/16 165.0 9.90 12.60
SSYS 160115C00170000 C 01/15/16 170.0 9.00 10.90
SSYS 160115C00175000 C 01/15/16 175.0 7.70 9.90
SSYS 160115C00180000 C 01/15/16 180.0 7.30 9.00
SSYS 160115C00185000 C 01/15/16 185.0 6.40 8.10
SSYS 160115C00190000 C 01/15/16 190.0 5.70 7.30
SSYS 160115P00045000 P 01/15/16 45.0 0.20 0.70
SSYS 160115P00050000 P 01/15/16 50.0 0.30 0.85
SSYS 160115P00055000 P 01/15/16 55.0 0.60 1.15
SSYS 160115P00060000 P 01/15/16 60.0 1.00 1.55
SSYS 160115P00065000 P 01/15/16 65.0 1.55 2.30
SSYS 160115P00070000 P 01/15/16 70.0 2.05 2.75
SSYS 160115P00075000 P 01/15/16 75.0 2.80 4.00
SSYS 160115P00080000 P 01/15/16 80.0 3.80 4.70
SSYS 160115P00085000 P 01/15/16 85.0 4.90 6.10
SSYS 160115P00090000 P 01/15/16 90.0 6.20 7.50
SSYS 160115P00095000 P 01/15/16 95.0 7.60 9.10
SSYS 160115P00100000 P 01/15/16 100.0 9.40 10.50
SSYS 160115P00105000 P 01/15/16 105.0 11.60 12.90
SSYS 160115P00110000 P 01/15/16 110.0 12.80 15.10
SSYS 160115P00115000 P 01/15/16 115.0 15.00 17.60
SSYS 160115P00120000 P 01/15/16 120.0 17.40 20.40
SSYS 160115P00125000 P 01/15/16 125.0 20.10 22.70
SSYS 160115P00130000 P 01/15/16 130.0 23.00 25.90
SSYS 160115P00135000 P 01/15/16 135.0 25.90 29.00
SSYS 160115P00140000 P 01/15/16 140.0 29.00 32.00
SSYS 160115P00145000 P 01/15/16 145.0 32.30 35.30
SSYS 160115P00150000 P 01/15/16 150.0 36.00 38.80
SSYS 160115P00155000 P 01/15/16 155.0 39.20 43.20
SSYS 160115P00160000 P 01/15/16 160.0 42.90 47.30
SSYS 160115P00165000 P 01/15/16 165.0 46.70 50.70
SSYS 160115P00170000 P 01/15/16 170.0 50.70 54.90
SSYS 160115P00175000 P 01/15/16 175.0 54.70 59.20
SSYS 160115P00180000 P 01/15/16 180.0 58.80 62.60
SSYS 160115P00185000 P 01/15/16 185.0 63.00 67.00
SSYS 160115P00190000 P 01/15/16 190.0 67.30 71.60

OPRA data is delayed 15 minutes.