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 (2016-04-01)Premium Content

Stratasys Ltd (SSYS)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSYS 160506C00013000 C 05/06/16 13.0 10.90 13.00
SSYS 160506C00014000 C 05/06/16 14.0 9.50 12.80
SSYS 160506C00015000 C 05/06/16 15.0 9.00 11.00
SSYS 160506C00016000 C 05/06/16 16.0 7.80 9.30
SSYS 160506C00016500 C 05/06/16 16.5 7.40 9.50
SSYS 160506C00017000 C 05/06/16 17.0 6.90 9.20
SSYS 160506C00017500 C 05/06/16 17.5 6.40 8.90
SSYS 160506C00018000 C 05/06/16 18.0 5.90 8.20
SSYS 160506C00018500 C 05/06/16 18.5 5.40 7.60
SSYS 160506C00019000 C 05/06/16 19.0 5.00 7.20
SSYS 160506C00019500 C 05/06/16 19.5 4.50 6.70
SSYS 160506C00020000 C 05/06/16 20.0 4.00 5.80
SSYS 160506C00020500 C 05/06/16 20.5 3.60 5.30
SSYS 160506C00021000 C 05/06/16 21.0 3.20 4.30
SSYS 160506C00021500 C 05/06/16 21.5 3.00 3.80
SSYS 160506C00022000 C 05/06/16 22.0 2.30 3.30
SSYS 160506C00022500 C 05/06/16 22.5 2.20 2.75
SSYS 160506C00023000 C 05/06/16 23.0 1.80 2.30
SSYS 160506C00023500 C 05/06/16 23.5 1.40 1.80
SSYS 160506C00024000 C 05/06/16 24.0 1.20 1.35
SSYS 160506C00024500 C 05/06/16 24.5 0.90 1.10
SSYS 160506C00025000 C 05/06/16 25.0 0.70 0.85
SSYS 160506C00025500 C 05/06/16 25.5 0.50 0.65
SSYS 160506C00026000 C 05/06/16 26.0 0.35 0.45
SSYS 160506C00026500 C 05/06/16 26.5 0.25 0.35
SSYS 160506C00027000 C 05/06/16 27.0 0.15 0.30
SSYS 160506C00027500 C 05/06/16 27.5 0.10 0.20
SSYS 160506C00028000 C 05/06/16 28.0 0.10 0.20
SSYS 160506C00028500 C 05/06/16 28.5 0.05 0.15
SSYS 160506C00029000 C 05/06/16 29.0 0.05 0.10
SSYS 160506C00029500 C 05/06/16 29.5 0.00 0.10
SSYS 160506C00030000 C 05/06/16 30.0 0.00 0.10
SSYS 160506C00030500 C 05/06/16 30.5 0.00 0.05
SSYS 160506C00031000 C 05/06/16 31.0 0.00 0.05
SSYS 160506C00031500 C 05/06/16 31.5 0.00 0.05
SSYS 160506C00032000 C 05/06/16 32.0 0.00 0.05
SSYS 160506C00032500 C 05/06/16 32.5 0.00 0.05
SSYS 160506C00033000 C 05/06/16 33.0 0.00 0.05
SSYS 160506C00033500 C 05/06/16 33.5 0.00 0.05
SSYS 160506C00034000 C 05/06/16 34.0 0.00 0.10
SSYS 160506C00034500 C 05/06/16 34.5 0.00 0.10
SSYS 160506C00035000 C 05/06/16 35.0 0.00 0.10
SSYS 160506C00040000 C 05/06/16 40.0 0.00 0.15
SSYS 160506P00013000 P 05/06/16 13.0 0.00 0.15
SSYS 160506P00014000 P 05/06/16 14.0 0.00 0.15
SSYS 160506P00015000 P 05/06/16 15.0 0.00 0.15
SSYS 160506P00016000 P 05/06/16 16.0 0.00 0.10
SSYS 160506P00016500 P 05/06/16 16.5 0.00 0.05
SSYS 160506P00017000 P 05/06/16 17.0 0.00 0.05
SSYS 160506P00017500 P 05/06/16 17.5 0.00 0.05
SSYS 160506P00018000 P 05/06/16 18.0 0.00 0.05
SSYS 160506P00018500 P 05/06/16 18.5 0.00 0.05
SSYS 160506P00019000 P 05/06/16 19.0 0.00 0.10
SSYS 160506P00019500 P 05/06/16 19.5 0.00 0.10
SSYS 160506P00020000 P 05/06/16 20.0 0.00 0.15
SSYS 160506P00020500 P 05/06/16 20.5 0.00 0.15
SSYS 160506P00021000 P 05/06/16 21.0 0.05 0.20
SSYS 160506P00021500 P 05/06/16 21.5 0.15 0.30
SSYS 160506P00022000 P 05/06/16 22.0 0.25 0.35
SSYS 160506P00022500 P 05/06/16 22.5 0.30 0.45
SSYS 160506P00023000 P 05/06/16 23.0 0.45 0.55
SSYS 160506P00023500 P 05/06/16 23.5 0.60 0.70
SSYS 160506P00024000 P 05/06/16 24.0 0.75 0.90
SSYS 160506P00024500 P 05/06/16 24.5 1.00 1.15
SSYS 160506P00025000 P 05/06/16 25.0 1.25 1.40
SSYS 160506P00025500 P 05/06/16 25.5 1.50 1.80
SSYS 160506P00026000 P 05/06/16 26.0 1.85 2.15
SSYS 160506P00026500 P 05/06/16 26.5 2.00 2.55
SSYS 160506P00027000 P 05/06/16 27.0 2.10 3.00
SSYS 160506P00027500 P 05/06/16 27.5 2.10 3.40
SSYS 160506P00028000 P 05/06/16 28.0 2.20 3.90
SSYS 160506P00028500 P 05/06/16 28.5 2.45 4.60
SSYS 160506P00029000 P 05/06/16 29.0 2.90 5.10
SSYS 160506P00029500 P 05/06/16 29.5 3.70 5.60
SSYS 160506P00030000 P 05/06/16 30.0 4.20 6.10
SSYS 160506P00030500 P 05/06/16 30.5 4.60 6.60
SSYS 160506P00031000 P 05/06/16 31.0 4.90 7.10
SSYS 160506P00031500 P 05/06/16 31.5 5.80 7.60
SSYS 160506P00032000 P 05/06/16 32.0 6.10 8.10
SSYS 160506P00032500 P 05/06/16 32.5 6.80 8.60
SSYS 160506P00033000 P 05/06/16 33.0 6.80 9.00
SSYS 160506P00033500 P 05/06/16 33.5 7.10 9.50
SSYS 160506P00034000 P 05/06/16 34.0 7.60 10.10
SSYS 160506P00034500 P 05/06/16 34.5 8.10 10.90
SSYS 160506P00035000 P 05/06/16 35.0 8.70 11.10
SSYS 160506P00040000 P 05/06/16 40.0 13.10 16.10
SSYS 160513C00017000 C 05/13/16 17.0 6.70 8.90
SSYS 160513C00017500 C 05/13/16 17.5 5.90 9.20
SSYS 160513C00018000 C 05/13/16 18.0 5.90 7.90
SSYS 160513C00018500 C 05/13/16 18.5 5.50 7.40
SSYS 160513C00019000 C 05/13/16 19.0 5.50 6.80
SSYS 160513C00019500 C 05/13/16 19.5 4.50 6.40
SSYS 160513C00020000 C 05/13/16 20.0 4.10 5.90
SSYS 160513C00020500 C 05/13/16 20.5 4.30 5.30
SSYS 160513C00021000 C 05/13/16 21.0 3.50 5.20
SSYS 160513C00021500 C 05/13/16 21.5 3.10 4.30
SSYS 160513C00022000 C 05/13/16 22.0 3.20 3.80
SSYS 160513C00022500 C 05/13/16 22.5 2.90 3.30
SSYS 160513C00023000 C 05/13/16 23.0 2.55 3.00
SSYS 160513C00023500 C 05/13/16 23.5 2.30 2.70
SSYS 160513C00024000 C 05/13/16 24.0 2.05 2.45
SSYS 160513C00024500 C 05/13/16 24.5 1.80 2.20
SSYS 160513C00025000 C 05/13/16 25.0 1.60 1.80
SSYS 160513C00025500 C 05/13/16 25.5 1.15 1.75
SSYS 160513C00026000 C 05/13/16 26.0 1.15 1.60
SSYS 160513C00026500 C 05/13/16 26.5 1.05 1.25
SSYS 160513C00027000 C 05/13/16 27.0 0.90 1.25
SSYS 160513C00027500 C 05/13/16 27.5 0.75 1.20
SSYS 160513C00028000 C 05/13/16 28.0 0.65 0.95
SSYS 160513C00028500 C 05/13/16 28.5 0.50 1.25
SSYS 160513C00029000 C 05/13/16 29.0 0.45 0.85
SSYS 160513C00029500 C 05/13/16 29.5 0.35 0.95
SSYS 160513C00030000 C 05/13/16 30.0 0.30 0.60
SSYS 160513C00030500 C 05/13/16 30.5 0.25 0.65
SSYS 160513C00031000 C 05/13/16 31.0 0.25 0.35
SSYS 160513C00031500 C 05/13/16 31.5 0.15 0.60
SSYS 160513C00032000 C 05/13/16 32.0 0.05 0.55
SSYS 160513C00032500 C 05/13/16 32.5 0.00 0.50
SSYS 160513C00033000 C 05/13/16 33.0 0.00 0.40
SSYS 160513C00033500 C 05/13/16 33.5 0.00 0.35
SSYS 160513C00034000 C 05/13/16 34.0 0.00 0.30
SSYS 160513C00034500 C 05/13/16 34.5 0.00 0.30
SSYS 160513C00035000 C 05/13/16 35.0 0.00 0.30
SSYS 160513P00017000 P 05/13/16 17.0 0.00 0.30
SSYS 160513P00017500 P 05/13/16 17.5 0.00 0.30
SSYS 160513P00018000 P 05/13/16 18.0 0.00 0.35
SSYS 160513P00018500 P 05/13/16 18.5 0.00 0.40
SSYS 160513P00019000 P 05/13/16 19.0 0.10 0.45
SSYS 160513P00019500 P 05/13/16 19.5 0.05 0.55
SSYS 160513P00020000 P 05/13/16 20.0 0.10 0.65
SSYS 160513P00020500 P 05/13/16 20.5 0.50 0.65
SSYS 160513P00021000 P 05/13/16 21.0 0.30 0.85
SSYS 160513P00021500 P 05/13/16 21.5 0.40 1.00
SSYS 160513P00022000 P 05/13/16 22.0 0.55 1.20
SSYS 160513P00022500 P 05/13/16 22.5 0.70 1.30
SSYS 160513P00023000 P 05/13/16 23.0 0.85 1.40
SSYS 160513P00023500 P 05/13/16 23.5 1.45 1.65
SSYS 160513P00024000 P 05/13/16 24.0 1.30 1.90
SSYS 160513P00024500 P 05/13/16 24.5 1.90 2.20
SSYS 160513P00025000 P 05/13/16 25.0 2.20 2.45
SSYS 160513P00025500 P 05/13/16 25.5 2.30 2.70
SSYS 160513P00026000 P 05/13/16 26.0 2.30 3.20
SSYS 160513P00026500 P 05/13/16 26.5 2.80 3.40
SSYS 160513P00027000 P 05/13/16 27.0 3.10 3.70
SSYS 160513P00027500 P 05/13/16 27.5 3.50 4.10
SSYS 160513P00028000 P 05/13/16 28.0 3.70 4.50
SSYS 160513P00028500 P 05/13/16 28.5 3.60 5.10
SSYS 160513P00029000 P 05/13/16 29.0 3.70 5.70
SSYS 160513P00029500 P 05/13/16 29.5 3.90 6.20
SSYS 160513P00030000 P 05/13/16 30.0 4.20 6.50
SSYS 160513P00030500 P 05/13/16 30.5 4.60 7.00
SSYS 160513P00031000 P 05/13/16 31.0 5.00 7.30
SSYS 160513P00031500 P 05/13/16 31.5 5.30 7.70
SSYS 160513P00032000 P 05/13/16 32.0 5.80 8.80
SSYS 160513P00032500 P 05/13/16 32.5 6.30 9.30
SSYS 160513P00033000 P 05/13/16 33.0 6.60 9.40
SSYS 160513P00033500 P 05/13/16 33.5 7.10 9.90
SSYS 160513P00034000 P 05/13/16 34.0 7.40 10.40
SSYS 160513P00034500 P 05/13/16 34.5 8.10 11.00
SSYS 160513P00035000 P 05/13/16 35.0 8.50 11.40
SSYS 160520C00012500 C 05/20/16 12.5 11.60 13.70
SSYS 160520C00015000 C 05/20/16 15.0 8.90 11.00
SSYS 160520C00015500 C 05/20/16 15.5 8.40 10.80
SSYS 160520C00016000 C 05/20/16 16.0 8.10 10.00
SSYS 160520C00016500 C 05/20/16 16.5 7.60 9.50
SSYS 160520C00017000 C 05/20/16 17.0 7.10 9.00
SSYS 160520C00017500 C 05/20/16 17.5 6.70 8.80
SSYS 160520C00018000 C 05/20/16 18.0 6.20 7.90
SSYS 160520C00018500 C 05/20/16 18.5 6.10 7.30
SSYS 160520C00019000 C 05/20/16 19.0 5.70 6.80
SSYS 160520C00019500 C 05/20/16 19.5 5.30 6.30
SSYS 160520C00020000 C 05/20/16 20.0 4.90 5.80
SSYS 160520C00020500 C 05/20/16 20.5 4.50 5.30
SSYS 160520C00021000 C 05/20/16 21.0 4.10 4.80
SSYS 160520C00021500 C 05/20/16 21.5 3.60 4.30
SSYS 160520C00022000 C 05/20/16 22.0 3.10 3.80
SSYS 160520C00022500 C 05/20/16 22.5 3.10 3.50
SSYS 160520C00023000 C 05/20/16 23.0 2.90 3.10
SSYS 160520C00023500 C 05/20/16 23.5 2.60 2.80
SSYS 160520C00024000 C 05/20/16 24.0 2.35 2.50
SSYS 160520C00024500 C 05/20/16 24.5 2.10 2.25
SSYS 160520C00025000 C 05/20/16 25.0 1.90 2.00
SSYS 160520C00025500 C 05/20/16 25.5 1.65 1.80
SSYS 160520C00026000 C 05/20/16 26.0 1.45 1.60
SSYS 160520C00026500 C 05/20/16 26.5 1.25 1.40
SSYS 160520C00027000 C 05/20/16 27.0 1.10 1.25
SSYS 160520C00027500 C 05/20/16 27.5 0.95 1.10
SSYS 160520C00028000 C 05/20/16 28.0 0.85 0.95
SSYS 160520C00028500 C 05/20/16 28.5 0.70 0.90
SSYS 160520C00029000 C 05/20/16 29.0 0.65 0.75
SSYS 160520C00029500 C 05/20/16 29.5 0.50 0.65
SSYS 160520C00030000 C 05/20/16 30.0 0.45 0.55
SSYS 160520C00030500 C 05/20/16 30.5 0.40 0.55
SSYS 160520C00031000 C 05/20/16 31.0 0.30 0.50
SSYS 160520C00031500 C 05/20/16 31.5 0.25 0.40
SSYS 160520C00032000 C 05/20/16 32.0 0.25 0.35
SSYS 160520C00032500 C 05/20/16 32.5 0.20 0.35
SSYS 160520C00033000 C 05/20/16 33.0 0.15 0.30
SSYS 160520C00033500 C 05/20/16 33.5 0.15 0.25
SSYS 160520C00034000 C 05/20/16 34.0 0.10 0.25
SSYS 160520C00034500 C 05/20/16 34.5 0.10 0.20
SSYS 160520C00035000 C 05/20/16 35.0 0.05 0.20
SSYS 160520C00040000 C 05/20/16 40.0 0.00 0.10
SSYS 160520P00012500 P 05/20/16 12.5 0.00 0.05
SSYS 160520P00015000 P 05/20/16 15.0 0.00 0.10
SSYS 160520P00015500 P 05/20/16 15.5 0.00 0.15
SSYS 160520P00016000 P 05/20/16 16.0 0.00 0.15
SSYS 160520P00016500 P 05/20/16 16.5 0.00 0.20
SSYS 160520P00017000 P 05/20/16 17.0 0.10 0.25
SSYS 160520P00017500 P 05/20/16 17.5 0.15 0.30
SSYS 160520P00018000 P 05/20/16 18.0 0.20 0.35
SSYS 160520P00018500 P 05/20/16 18.5 0.25 0.40
SSYS 160520P00019000 P 05/20/16 19.0 0.35 0.50
SSYS 160520P00019500 P 05/20/16 19.5 0.45 0.60
SSYS 160520P00020000 P 05/20/16 20.0 0.55 0.70
SSYS 160520P00020500 P 05/20/16 20.5 0.70 0.80
SSYS 160520P00021000 P 05/20/16 21.0 0.85 0.95
SSYS 160520P00021500 P 05/20/16 21.5 0.95 1.10
SSYS 160520P00022000 P 05/20/16 22.0 1.15 1.25
SSYS 160520P00022500 P 05/20/16 22.5 1.30 1.40
SSYS 160520P00023000 P 05/20/16 23.0 1.50 1.60
SSYS 160520P00023500 P 05/20/16 23.5 1.70 1.80
SSYS 160520P00024000 P 05/20/16 24.0 1.95 2.05
SSYS 160520P00024500 P 05/20/16 24.5 2.15 2.30
SSYS 160520P00025000 P 05/20/16 25.0 2.45 2.55
SSYS 160520P00025500 P 05/20/16 25.5 2.70 2.85
SSYS 160520P00026000 P 05/20/16 26.0 3.00 3.20
SSYS 160520P00026500 P 05/20/16 26.5 3.30 3.60
SSYS 160520P00027000 P 05/20/16 27.0 3.60 3.90
SSYS 160520P00027500 P 05/20/16 27.5 4.00 4.30
SSYS 160520P00028000 P 05/20/16 28.0 4.30 4.70
SSYS 160520P00028500 P 05/20/16 28.5 3.60 5.00
SSYS 160520P00029000 P 05/20/16 29.0 3.90 5.40
SSYS 160520P00029500 P 05/20/16 29.5 4.20 5.90
SSYS 160520P00030000 P 05/20/16 30.0 5.40 6.30
SSYS 160520P00030500 P 05/20/16 30.5 5.00 6.70
SSYS 160520P00031000 P 05/20/16 31.0 5.40 7.10
SSYS 160520P00031500 P 05/20/16 31.5 5.80 8.00
SSYS 160520P00032000 P 05/20/16 32.0 6.20 8.10
SSYS 160520P00032500 P 05/20/16 32.5 6.60 8.70
SSYS 160520P00033000 P 05/20/16 33.0 7.10 9.30
SSYS 160520P00033500 P 05/20/16 33.5 7.50 9.80
SSYS 160520P00034000 P 05/20/16 34.0 7.80 10.30
SSYS 160520P00034500 P 05/20/16 34.5 8.50 10.70
SSYS 160520P00035000 P 05/20/16 35.0 8.70 11.20
SSYS 160520P00040000 P 05/20/16 40.0 13.90 16.40
SSYS 160527C00018000 C 05/27/16 18.0 6.50 7.90
SSYS 160527C00019000 C 05/27/16 19.0 5.50 6.70
SSYS 160527C00020000 C 05/27/16 20.0 4.90 5.80
SSYS 160527C00020500 C 05/27/16 20.5 4.30 5.40
SSYS 160527C00021000 C 05/27/16 21.0 4.10 4.80
SSYS 160527C00021500 C 05/27/16 21.5 3.70 4.40
SSYS 160527C00022000 C 05/27/16 22.0 3.40 3.90
SSYS 160527C00022500 C 05/27/16 22.5 3.10 3.80
SSYS 160527C00023000 C 05/27/16 23.0 2.85 3.30
SSYS 160527C00023500 C 05/27/16 23.5 2.55 3.30
SSYS 160527C00024000 C 05/27/16 24.0 2.45 2.80
SSYS 160527C00024500 C 05/27/16 24.5 2.10 2.55
SSYS 160527C00025000 C 05/27/16 25.0 2.00 2.50
SSYS 160527C00025500 C 05/27/16 25.5 1.55 2.10
SSYS 160527C00026000 C 05/27/16 26.0 1.55 1.90
SSYS 160527C00026500 C 05/27/16 26.5 1.35 1.85
SSYS 160527C00027000 C 05/27/16 27.0 1.25 1.55
SSYS 160527C00027500 C 05/27/16 27.5 1.10 1.60
SSYS 160527C00028000 C 05/27/16 28.0 0.90 1.40
SSYS 160527C00028500 C 05/27/16 28.5 0.85 1.30
SSYS 160527C00029000 C 05/27/16 29.0 0.65 1.20
SSYS 160527C00029500 C 05/27/16 29.5 0.60 1.35
SSYS 160527C00030000 C 05/27/16 30.0 0.50 0.85
SSYS 160527C00030500 C 05/27/16 30.5 0.35 1.10
SSYS 160527C00031000 C 05/27/16 31.0 0.35 1.05
SSYS 160527C00031500 C 05/27/16 31.5 0.35 0.90
SSYS 160527C00032000 C 05/27/16 32.0 0.30 0.80
SSYS 160527C00032500 C 05/27/16 32.5 0.25 0.70
SSYS 160527C00033000 C 05/27/16 33.0 0.15 0.65
SSYS 160527C00033500 C 05/27/16 33.5 0.10 0.65
SSYS 160527C00034000 C 05/27/16 34.0 0.05 0.60
SSYS 160527C00034500 C 05/27/16 34.5 0.00 0.55
SSYS 160527C00035000 C 05/27/16 35.0 0.05 0.40
SSYS 160527C00036000 C 05/27/16 36.0 0.05 0.45
SSYS 160527P00018000 P 05/27/16 18.0 0.00 0.55
SSYS 160527P00019000 P 05/27/16 19.0 0.20 0.70
SSYS 160527P00020000 P 05/27/16 20.0 0.40 0.85
SSYS 160527P00020500 P 05/27/16 20.5 0.50 1.00
SSYS 160527P00021000 P 05/27/16 21.0 0.80 1.10
SSYS 160527P00021500 P 05/27/16 21.5 0.70 1.30
SSYS 160527P00022000 P 05/27/16 22.0 0.80 1.50
SSYS 160527P00022500 P 05/27/16 22.5 1.20 1.60
SSYS 160527P00023000 P 05/27/16 23.0 1.35 1.90
SSYS 160527P00023500 P 05/27/16 23.5 1.65 2.05
SSYS 160527P00024000 P 05/27/16 24.0 1.90 2.30
SSYS 160527P00024500 P 05/27/16 24.5 2.35 2.60
SSYS 160527P00025000 P 05/27/16 25.0 2.45 2.80
SSYS 160527P00025500 P 05/27/16 25.5 2.65 3.10
SSYS 160527P00026000 P 05/27/16 26.0 2.95 3.40
SSYS 160527P00026500 P 05/27/16 26.5 3.30 3.80
SSYS 160527P00027000 P 05/27/16 27.0 3.50 4.10
SSYS 160527P00027500 P 05/27/16 27.5 3.90 4.50
SSYS 160527P00028000 P 05/27/16 28.0 4.30 5.20
SSYS 160527P00028500 P 05/27/16 28.5 4.50 5.20
SSYS 160527P00029000 P 05/27/16 29.0 4.50 5.60
SSYS 160527P00029500 P 05/27/16 29.5 4.70 6.60
SSYS 160527P00030000 P 05/27/16 30.0 5.20 6.40
SSYS 160527P00030500 P 05/27/16 30.5 5.10 7.10
SSYS 160527P00031000 P 05/27/16 31.0 5.50 7.70
SSYS 160527P00031500 P 05/27/16 31.5 5.80 8.00
SSYS 160527P00032000 P 05/27/16 32.0 6.10 8.80
SSYS 160527P00032500 P 05/27/16 32.5 6.60 9.00
SSYS 160527P00033000 P 05/27/16 33.0 7.10 9.50
SSYS 160527P00033500 P 05/27/16 33.5 7.00 9.80
SSYS 160527P00034000 P 05/27/16 34.0 7.80 10.50
SSYS 160527P00034500 P 05/27/16 34.5 8.40 11.20
SSYS 160527P00035000 P 05/27/16 35.0 8.70 11.50
SSYS 160527P00036000 P 05/27/16 36.0 9.60 12.40
SSYS 160603C00017000 C 06/03/16 17.0 7.00 8.90
SSYS 160603C00018000 C 06/03/16 18.0 6.50 7.90
SSYS 160603C00019000 C 06/03/16 19.0 5.80 6.90
SSYS 160603C00019500 C 06/03/16 19.5 5.40 6.40
SSYS 160603C00020000 C 06/03/16 20.0 5.00 5.90
SSYS 160603C00020500 C 06/03/16 20.5 4.70 5.50
SSYS 160603C00021000 C 06/03/16 21.0 4.20 5.00
SSYS 160603C00021500 C 06/03/16 21.5 3.70 4.50
SSYS 160603C00022000 C 06/03/16 22.0 3.70 4.00
SSYS 160603C00022500 C 06/03/16 22.5 3.30 4.00
SSYS 160603C00023000 C 06/03/16 23.0 3.10 3.50
SSYS 160603C00023500 C 06/03/16 23.5 2.75 3.20
SSYS 160603C00024000 C 06/03/16 24.0 2.55 2.95
SSYS 160603C00024500 C 06/03/16 24.5 2.15 2.65
SSYS 160603C00025000 C 06/03/16 25.0 2.05 2.60
SSYS 160603C00025500 C 06/03/16 25.5 1.70 2.20
SSYS 160603C00026000 C 06/03/16 26.0 1.65 2.00
SSYS 160603C00026500 C 06/03/16 26.5 1.55 1.95
SSYS 160603C00027000 C 06/03/16 27.0 1.35 1.65
SSYS 160603C00027500 C 06/03/16 27.5 1.25 1.65
SSYS 160603C00028000 C 06/03/16 28.0 1.05 1.35
SSYS 160603C00028500 C 06/03/16 28.5 0.90 1.35
SSYS 160603C00029000 C 06/03/16 29.0 0.75 1.10
SSYS 160603C00029500 C 06/03/16 29.5 0.65 1.10
SSYS 160603C00030000 C 06/03/16 30.0 0.65 0.85
SSYS 160603C00030500 C 06/03/16 30.5 0.45 0.90
SSYS 160603C00031000 C 06/03/16 31.0 0.50 0.80
SSYS 160603C00031500 C 06/03/16 31.5 0.45 0.85
SSYS 160603C00032000 C 06/03/16 32.0 0.35 0.95
SSYS 160603C00032500 C 06/03/16 32.5 0.30 0.80
SSYS 160603C00033000 C 06/03/16 33.0 0.25 0.75
SSYS 160603C00033500 C 06/03/16 33.5 0.20 0.65
SSYS 160603C00034000 C 06/03/16 34.0 0.15 0.65
SSYS 160603C00034500 C 06/03/16 34.5 0.10 0.60
SSYS 160603C00035000 C 06/03/16 35.0 0.05 0.45
SSYS 160603P00017000 P 06/03/16 17.0 0.10 0.45
SSYS 160603P00018000 P 06/03/16 18.0 0.15 0.65
SSYS 160603P00019000 P 06/03/16 19.0 0.25 0.75
SSYS 160603P00019500 P 06/03/16 19.5 0.35 0.85
SSYS 160603P00020000 P 06/03/16 20.0 0.50 0.95
SSYS 160603P00020500 P 06/03/16 20.5 0.60 1.10
SSYS 160603P00021000 P 06/03/16 21.0 0.70 1.25
SSYS 160603P00021500 P 06/03/16 21.5 0.85 1.40
SSYS 160603P00022000 P 06/03/16 22.0 1.00 1.60
SSYS 160603P00022500 P 06/03/16 22.5 1.20 1.80
SSYS 160603P00023000 P 06/03/16 23.0 1.75 2.00
SSYS 160603P00023500 P 06/03/16 23.5 1.50 2.20
SSYS 160603P00024000 P 06/03/16 24.0 1.90 2.45
SSYS 160603P00024500 P 06/03/16 24.5 2.35 2.75
SSYS 160603P00025000 P 06/03/16 25.0 2.45 2.95
SSYS 160603P00025500 P 06/03/16 25.5 2.65 3.30
SSYS 160603P00026000 P 06/03/16 26.0 2.75 3.60
SSYS 160603P00026500 P 06/03/16 26.5 3.30 3.90
SSYS 160603P00027000 P 06/03/16 27.0 3.60 4.20
SSYS 160603P00027500 P 06/03/16 27.5 3.80 4.60
SSYS 160603P00028000 P 06/03/16 28.0 4.30 5.00
SSYS 160603P00028500 P 06/03/16 28.5 4.60 5.30
SSYS 160603P00029000 P 06/03/16 29.0 4.60 5.90
SSYS 160603P00029500 P 06/03/16 29.5 5.60 6.20
SSYS 160603P00030000 P 06/03/16 30.0 4.80 6.60
SSYS 160603P00030500 P 06/03/16 30.5 5.20 7.40
SSYS 160603P00031000 P 06/03/16 31.0 5.60 7.40
SSYS 160603P00031500 P 06/03/16 31.5 5.90 7.80
SSYS 160603P00032000 P 06/03/16 32.0 6.40 8.70
SSYS 160603P00032500 P 06/03/16 32.5 6.80 9.10
SSYS 160603P00033000 P 06/03/16 33.0 7.20 9.40
SSYS 160603P00033500 P 06/03/16 33.5 7.40 9.90
SSYS 160603P00034000 P 06/03/16 34.0 7.80 10.50
SSYS 160603P00034500 P 06/03/16 34.5 8.30 11.00
SSYS 160603P00035000 P 06/03/16 35.0 8.70 11.50
SSYS 160610C00016000 C 06/10/16 16.0 8.00 10.80
SSYS 160610C00017000 C 06/10/16 17.0 7.10 9.70
SSYS 160610C00018000 C 06/10/16 18.0 6.60 8.80
SSYS 160610C00019000 C 06/10/16 19.0 5.60 7.90
SSYS 160610C00020000 C 06/10/16 20.0 4.90 6.90
SSYS 160610C00020500 C 06/10/16 20.5 4.40 6.70
SSYS 160610C00021000 C 06/10/16 21.0 4.30 6.30
SSYS 160610C00021500 C 06/10/16 21.5 4.00 5.90
SSYS 160610C00022000 C 06/10/16 22.0 3.80 4.20
SSYS 160610C00022500 C 06/10/16 22.5 3.50 4.10
SSYS 160610C00023000 C 06/10/16 23.0 3.20 3.60
SSYS 160610C00023500 C 06/10/16 23.5 2.85 3.30
SSYS 160610C00024000 C 06/10/16 24.0 2.75 3.10
SSYS 160610C00024500 C 06/10/16 24.5 2.45 2.80
SSYS 160610C00025000 C 06/10/16 25.0 2.30 2.75
SSYS 160610C00025500 C 06/10/16 25.5 2.10 2.35
SSYS 160610C00026000 C 06/10/16 26.0 1.90 2.15
SSYS 160610C00026500 C 06/10/16 26.5 1.70 2.05
SSYS 160610C00027000 C 06/10/16 27.0 1.45 1.80
SSYS 160610C00027500 C 06/10/16 27.5 1.35 1.75
SSYS 160610C00028000 C 06/10/16 28.0 1.15 1.50
SSYS 160610C00028500 C 06/10/16 28.5 1.00 1.50
SSYS 160610C00029000 C 06/10/16 29.0 0.95 1.25
SSYS 160610C00029500 C 06/10/16 29.5 0.90 1.20
SSYS 160610C00030000 C 06/10/16 30.0 0.65 1.20
SSYS 160610C00030500 C 06/10/16 30.5 0.65 0.90
SSYS 160610C00031000 C 06/10/16 31.0 0.55 0.95
SSYS 160610C00031500 C 06/10/16 31.5 0.55 1.00
SSYS 160610C00032000 C 06/10/16 32.0 0.30 0.95
SSYS 160610C00032500 C 06/10/16 32.5 0.25 1.10
SSYS 160610C00033000 C 06/10/16 33.0 0.25 0.90
SSYS 160610C00033500 C 06/10/16 33.5 0.25 0.80
SSYS 160610C00034000 C 06/10/16 34.0 0.20 0.75
SSYS 160610C00034500 C 06/10/16 34.5 0.15 0.70
SSYS 160610C00035000 C 06/10/16 35.0 0.15 0.40
SSYS 160610P00016000 P 06/10/16 16.0 0.05 0.40
SSYS 160610P00017000 P 06/10/16 17.0 0.10 0.55
SSYS 160610P00018000 P 06/10/16 18.0 0.20 0.65
SSYS 160610P00019000 P 06/10/16 19.0 0.35 0.85
SSYS 160610P00020000 P 06/10/16 20.0 0.60 1.10
SSYS 160610P00020500 P 06/10/16 20.5 0.70 1.20
SSYS 160610P00021000 P 06/10/16 21.0 0.70 1.35
SSYS 160610P00021500 P 06/10/16 21.5 0.95 1.55
SSYS 160610P00022000 P 06/10/16 22.0 1.10 1.70
SSYS 160610P00022500 P 06/10/16 22.5 1.30 1.90
SSYS 160610P00023000 P 06/10/16 23.0 1.50 2.10
SSYS 160610P00023500 P 06/10/16 23.5 1.65 2.35
SSYS 160610P00024000 P 06/10/16 24.0 1.90 2.60
SSYS 160610P00024500 P 06/10/16 24.5 2.15 2.90
SSYS 160610P00025000 P 06/10/16 25.0 2.45 3.10
SSYS 160610P00025500 P 06/10/16 25.5 2.75 3.40
SSYS 160610P00026000 P 06/10/16 26.0 2.90 3.70
SSYS 160610P00026500 P 06/10/16 26.5 3.30 4.10
SSYS 160610P00027000 P 06/10/16 27.0 3.70 4.40
SSYS 160610P00027500 P 06/10/16 27.5 4.00 4.70
SSYS 160610P00028000 P 06/10/16 28.0 4.40 5.10
SSYS 160610P00028500 P 06/10/16 28.5 4.80 5.50
SSYS 160610P00029000 P 06/10/16 29.0 4.90 6.00
SSYS 160610P00029500 P 06/10/16 29.5 5.50 6.40
SSYS 160610P00030000 P 06/10/16 30.0 5.10 6.70
SSYS 160610P00030500 P 06/10/16 30.5 5.30 7.10
SSYS 160610P00031000 P 06/10/16 31.0 5.70 7.50
SSYS 160610P00031500 P 06/10/16 31.5 6.10 7.90
SSYS 160610P00032000 P 06/10/16 32.0 6.50 8.60
SSYS 160610P00032500 P 06/10/16 32.5 6.90 9.00
SSYS 160610P00033000 P 06/10/16 33.0 7.30 9.50
SSYS 160610P00033500 P 06/10/16 33.5 7.70 9.90
SSYS 160610P00034000 P 06/10/16 34.0 7.60 10.40
SSYS 160610P00034500 P 06/10/16 34.5 8.50 10.80
SSYS 160610P00035000 P 06/10/16 35.0 8.50 11.60
SSYS 160617C00007500 C 06/17/16 7.5 16.30 18.60
SSYS 160617C00010000 C 06/17/16 10.0 13.80 16.00
SSYS 160617C00012500 C 06/17/16 12.5 11.50 13.60
SSYS 160617C00015000 C 06/17/16 15.0 9.30 11.40
SSYS 160617C00017500 C 06/17/16 17.5 7.30 9.10
SSYS 160617C00020000 C 06/17/16 20.0 5.30 6.90
SSYS 160617C00022500 C 06/17/16 22.5 3.70 4.10
SSYS 160617C00025000 C 06/17/16 25.0 2.55 2.75
SSYS 160617C00030000 C 06/17/16 30.0 0.95 1.10
SSYS 160617C00035000 C 06/17/16 35.0 0.30 0.40
SSYS 160617C00040000 C 06/17/16 40.0 0.05 0.20
SSYS 160617C00045000 C 06/17/16 45.0 0.00 0.10
SSYS 160617P00007500 P 06/17/16 7.5 0.00 0.15
SSYS 160617P00010000 P 06/17/16 10.0 0.00 0.10
SSYS 160617P00012500 P 06/17/16 12.5 0.00 0.15
SSYS 160617P00015000 P 06/17/16 15.0 0.10 0.30
SSYS 160617P00017500 P 06/17/16 17.5 0.45 0.65
SSYS 160617P00020000 P 06/17/16 20.0 1.00 1.20
SSYS 160617P00022500 P 06/17/16 22.5 1.80 2.10
SSYS 160617P00025000 P 06/17/16 25.0 3.10 3.40
SSYS 160617P00030000 P 06/17/16 30.0 6.30 6.70
SSYS 160617P00035000 P 06/17/16 35.0 9.20 11.10
SSYS 160617P00040000 P 06/17/16 40.0 14.40 16.20
SSYS 160617P00045000 P 06/17/16 45.0 19.10 21.20
SSYS 160916C00002500 C 09/16/16 2.5 21.20 24.20
SSYS 160916C00005000 C 09/16/16 5.0 18.60 21.80
SSYS 160916C00007500 C 09/16/16 7.5 16.10 19.20
SSYS 160916C00010000 C 09/16/16 10.0 13.60 16.70
SSYS 160916C00012500 C 09/16/16 12.5 11.60 14.40
SSYS 160916C00015000 C 09/16/16 15.0 9.80 12.40
SSYS 160916C00017500 C 09/16/16 17.5 8.00 10.00
SSYS 160916C00020000 C 09/16/16 20.0 6.30 6.90
SSYS 160916C00022500 C 09/16/16 22.5 4.90 5.40
SSYS 160916C00025000 C 09/16/16 25.0 3.80 4.30
SSYS 160916C00030000 C 09/16/16 30.0 2.15 2.30
SSYS 160916C00035000 C 09/16/16 35.0 1.10 1.30
SSYS 160916C00040000 C 09/16/16 40.0 0.55 0.80
SSYS 160916P00002500 P 09/16/16 2.5 0.00 0.75
SSYS 160916P00005000 P 09/16/16 5.0 0.00 0.30
SSYS 160916P00007500 P 09/16/16 7.5 0.00 0.30
SSYS 160916P00010000 P 09/16/16 10.0 0.00 0.40
SSYS 160916P00012500 P 09/16/16 12.5 0.20 0.60
SSYS 160916P00015000 P 09/16/16 15.0 0.55 0.95
SSYS 160916P00017500 P 09/16/16 17.5 1.20 1.50
SSYS 160916P00020000 P 09/16/16 20.0 1.75 2.40
SSYS 160916P00022500 P 09/16/16 22.5 2.75 3.40
SSYS 160916P00025000 P 09/16/16 25.0 4.00 4.70
SSYS 160916P00030000 P 09/16/16 30.0 7.20 8.10
SSYS 160916P00035000 P 09/16/16 35.0 10.70 12.00
SSYS 160916P00040000 P 09/16/16 40.0 14.20 16.60
SSYS 161216C00015000 C 12/16/16 15.0 10.40 12.50
SSYS 161216C00017500 C 12/16/16 17.5 7.60 10.60
SSYS 161216C00020000 C 12/16/16 20.0 7.30 7.80
SSYS 161216C00022500 C 12/16/16 22.5 6.00 6.40
SSYS 161216C00025000 C 12/16/16 25.0 4.70 5.30
SSYS 161216C00030000 C 12/16/16 30.0 3.10 3.50
SSYS 161216C00035000 C 12/16/16 35.0 1.95 2.30
SSYS 161216C00040000 C 12/16/16 40.0 1.15 1.45
SSYS 161216C00045000 C 12/16/16 45.0 0.65 1.00
SSYS 161216P00015000 P 12/16/16 15.0 1.05 1.55
SSYS 161216P00017500 P 12/16/16 17.5 1.75 2.25
SSYS 161216P00020000 P 12/16/16 20.0 2.60 3.20
SSYS 161216P00022500 P 12/16/16 22.5 3.70 4.40
SSYS 161216P00025000 P 12/16/16 25.0 5.00 5.80
SSYS 161216P00030000 P 12/16/16 30.0 8.20 9.10
SSYS 161216P00035000 P 12/16/16 35.0 12.00 12.80
SSYS 161216P00040000 P 12/16/16 40.0 15.40 17.20
SSYS 161216P00045000 P 12/16/16 45.0 19.60 21.70
SSYS 170120C00005000 C 01/20/17 5.0 17.80 21.80
SSYS 170120C00007500 C 01/20/17 7.5 15.50 19.30
SSYS 170120C00010000 C 01/20/17 10.0 13.60 17.00
SSYS 170120C00012500 C 01/20/17 12.5 12.10 14.80
SSYS 170120C00015000 C 01/20/17 15.0 10.50 12.80
SSYS 170120C00017500 C 01/20/17 17.5 8.40 10.80
SSYS 170120C00020000 C 01/20/17 20.0 7.40 8.20
SSYS 170120C00022500 C 01/20/17 22.5 6.20 6.70
SSYS 170120C00025000 C 01/20/17 25.0 4.90 5.60
SSYS 170120C00030000 C 01/20/17 30.0 3.30 3.80
SSYS 170120C00035000 C 01/20/17 35.0 2.00 2.50
SSYS 170120C00040000 C 01/20/17 40.0 1.35 1.60
SSYS 170120C00045000 C 01/20/17 45.0 0.75 1.35
SSYS 170120C00050000 C 01/20/17 50.0 0.55 1.00
SSYS 170120C00055000 C 01/20/17 55.0 0.25 0.60
SSYS 170120C00060000 C 01/20/17 60.0 0.20 0.55
SSYS 170120C00065000 C 01/20/17 65.0 0.00 0.50
SSYS 170120C00070000 C 01/20/17 70.0 0.00 0.30
SSYS 170120C00075000 C 01/20/17 75.0 0.00 0.50
SSYS 170120C00080000 C 01/20/17 80.0 0.00 0.50
SSYS 170120C00085000 C 01/20/17 85.0 0.00 0.15
SSYS 170120C00090000 C 01/20/17 90.0 0.00 0.35
SSYS 170120C00095000 C 01/20/17 95.0 0.00 0.35
SSYS 170120C00100000 C 01/20/17 100.0 0.00 0.35
SSYS 170120C00105000 C 01/20/17 105.0 0.00 0.35
SSYS 170120C00110000 C 01/20/17 110.0 0.00 0.35
SSYS 170120C00115000 C 01/20/17 115.0 0.00 0.35
SSYS 170120C00120000 C 01/20/17 120.0 0.00 0.35
SSYS 170120C00125000 C 01/20/17 125.0 0.00 0.35
SSYS 170120C00130000 C 01/20/17 130.0 0.00 0.35
SSYS 170120C00135000 C 01/20/17 135.0 0.00 0.35
SSYS 170120C00140000 C 01/20/17 140.0 0.00 0.35
SSYS 170120C00145000 C 01/20/17 145.0 0.00 0.20
SSYS 170120C00150000 C 01/20/17 150.0 0.00 0.35
SSYS 170120C00155000 C 01/20/17 155.0 0.00 0.35
SSYS 170120P00005000 P 01/20/17 5.0 0.00 0.40
SSYS 170120P00007500 P 01/20/17 7.5 0.00 0.50
SSYS 170120P00010000 P 01/20/17 10.0 0.30 0.65
SSYS 170120P00012500 P 01/20/17 12.5 0.60 1.05
SSYS 170120P00015000 P 01/20/17 15.0 0.85 1.65
SSYS 170120P00017500 P 01/20/17 17.5 2.20 2.45
SSYS 170120P00020000 P 01/20/17 20.0 2.85 3.50
SSYS 170120P00022500 P 01/20/17 22.5 4.10 4.70
SSYS 170120P00025000 P 01/20/17 25.0 5.30 6.10
SSYS 170120P00030000 P 01/20/17 30.0 8.40 9.30
SSYS 170120P00035000 P 01/20/17 35.0 12.20 13.10
SSYS 170120P00040000 P 01/20/17 40.0 16.20 17.30
SSYS 170120P00045000 P 01/20/17 45.0 19.30 21.80
SSYS 170120P00050000 P 01/20/17 50.0 24.30 26.50
SSYS 170120P00055000 P 01/20/17 55.0 29.00 31.50
SSYS 170120P00060000 P 01/20/17 60.0 33.60 36.40
SSYS 170120P00065000 P 01/20/17 65.0 38.50 41.40
SSYS 170120P00070000 P 01/20/17 70.0 43.40 46.50
SSYS 170120P00075000 P 01/20/17 75.0 48.30 51.50
SSYS 170120P00080000 P 01/20/17 80.0 53.50 56.40
SSYS 170120P00085000 P 01/20/17 85.0 58.40 61.50
SSYS 170120P00090000 P 01/20/17 90.0 63.30 66.70
SSYS 170120P00095000 P 01/20/17 95.0 68.20 71.80
SSYS 170120P00100000 P 01/20/17 100.0 73.30 76.60
SSYS 170120P00105000 P 01/20/17 105.0 78.30 81.60
SSYS 170120P00110000 P 01/20/17 110.0 83.30 86.80
SSYS 170120P00115000 P 01/20/17 115.0 88.20 91.50
SSYS 170120P00120000 P 01/20/17 120.0 93.20 97.00
SSYS 170120P00125000 P 01/20/17 125.0 98.20 102.40
SSYS 170120P00130000 P 01/20/17 130.0 103.20 106.50
SSYS 170120P00135000 P 01/20/17 135.0 108.20 111.50
SSYS 170120P00140000 P 01/20/17 140.0 113.20 116.60
SSYS 170120P00145000 P 01/20/17 145.0 118.20 121.50
SSYS 170120P00150000 P 01/20/17 150.0 123.20 126.80
SSYS 170120P00155000 P 01/20/17 155.0 128.20 131.40
SSYS 180119C00002500 C 01/19/18 2.5 21.00 24.40
SSYS 180119C00005000 C 01/19/18 5.0 18.50 22.00
SSYS 180119C00007500 C 01/19/18 7.5 16.50 19.80
SSYS 180119C00010000 C 01/19/18 10.0 14.20 17.80
SSYS 180119C00012500 C 01/19/18 12.5 13.00 16.00
SSYS 180119C00015000 C 01/19/18 15.0 12.00 14.40
SSYS 180119C00017500 C 01/19/18 17.5 10.00 13.00
SSYS 180119C00020000 C 01/19/18 20.0 8.90 11.50
SSYS 180119C00022500 C 01/19/18 22.5 8.20 10.40
SSYS 180119C00025000 C 01/19/18 25.0 7.10 9.10
SSYS 180119C00030000 C 01/19/18 30.0 5.70 7.30
SSYS 180119C00035000 C 01/19/18 35.0 4.00 5.80
SSYS 180119C00040000 C 01/19/18 40.0 3.30 4.60
SSYS 180119P00002500 P 01/19/18 2.5 0.00 0.75
SSYS 180119P00005000 P 01/19/18 5.0 0.00 0.85
SSYS 180119P00007500 P 01/19/18 7.5 0.30 1.10
SSYS 180119P00010000 P 01/19/18 10.0 0.80 1.75
SSYS 180119P00012500 P 01/19/18 12.5 1.55 2.30
SSYS 180119P00015000 P 01/19/18 15.0 2.40 3.30
SSYS 180119P00017500 P 01/19/18 17.5 3.40 4.40
SSYS 180119P00020000 P 01/19/18 20.0 5.20 5.60
SSYS 180119P00022500 P 01/19/18 22.5 5.80 7.00
SSYS 180119P00025000 P 01/19/18 25.0 7.20 8.50
SSYS 180119P00030000 P 01/19/18 30.0 10.30 11.80
SSYS 180119P00035000 P 01/19/18 35.0 13.80 15.80
SSYS 180119P00040000 P 01/19/18 40.0 17.60 19.60

OPRA data is delayed 15 minutes.