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 Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSYS 140801C00065000 C 08/01/14 65.0 34.60 37.40
SSYS 140801C00070000 C 08/01/14 70.0 29.00 32.40
SSYS 140801C00075000 C 08/01/14 75.0 24.50 27.40
SSYS 140801C00080000 C 08/01/14 80.0 19.70 21.90
SSYS 140801C00085000 C 08/01/14 85.0 14.70 17.40
SSYS 140801C00089000 C 08/01/14 89.0 10.70 13.40
SSYS 140801C00090000 C 08/01/14 90.0 9.70 11.20
SSYS 140801C00091000 C 08/01/14 91.0 8.70 11.40
SSYS 140801C00092000 C 08/01/14 92.0 7.70 10.40
SSYS 140801C00093000 C 08/01/14 93.0 6.70 8.30
SSYS 140801C00094000 C 08/01/14 94.0 5.80 8.50
SSYS 140801C00095000 C 08/01/14 95.0 4.80 7.60
SSYS 140801C00096000 C 08/01/14 96.0 3.90 6.60
SSYS 140801C00097000 C 08/01/14 97.0 3.10 4.80
SSYS 140801C00098000 C 08/01/14 98.0 2.30 3.80
SSYS 140801C00099000 C 08/01/14 99.0 1.65 2.75
SSYS 140801C00100000 C 08/01/14 100.0 1.10 1.85
SSYS 140801C00101000 C 08/01/14 101.0 0.70 1.25
SSYS 140801C00102000 C 08/01/14 102.0 0.40 0.90
SSYS 140801C00103000 C 08/01/14 103.0 0.25 0.60
SSYS 140801C00104000 C 08/01/14 104.0 0.15 0.40
SSYS 140801C00105000 C 08/01/14 105.0 0.05 0.20
SSYS 140801C00106000 C 08/01/14 106.0 0.00 0.20
SSYS 140801C00107000 C 08/01/14 107.0 0.00 0.15
SSYS 140801C00108000 C 08/01/14 108.0 0.00 0.25
SSYS 140801C00109000 C 08/01/14 109.0 0.00 0.05
SSYS 140801C00110000 C 08/01/14 110.0 0.00 0.10
SSYS 140801C00111000 C 08/01/14 111.0 0.00 0.10
SSYS 140801C00112000 C 08/01/14 112.0 0.00 0.10
SSYS 140801C00113000 C 08/01/14 113.0 0.00 0.15
SSYS 140801C00114000 C 08/01/14 114.0 0.00 0.25
SSYS 140801C00115000 C 08/01/14 115.0 0.00 0.15
SSYS 140801C00116000 C 08/01/14 116.0 0.00 0.25
SSYS 140801C00117000 C 08/01/14 117.0 0.00 0.25
SSYS 140801C00118000 C 08/01/14 118.0 0.00 0.25
SSYS 140801C00119000 C 08/01/14 119.0 0.00 0.25
SSYS 140801C00120000 C 08/01/14 120.0 0.00 0.25
SSYS 140801C00121000 C 08/01/14 121.0 0.00 0.25
SSYS 140801C00122000 C 08/01/14 122.0 0.00 0.25
SSYS 140801C00123000 C 08/01/14 123.0 0.00 0.25
SSYS 140801C00124000 C 08/01/14 124.0 0.00 0.25
SSYS 140801C00125000 C 08/01/14 125.0 0.00 0.25
SSYS 140801C00130000 C 08/01/14 130.0 0.00 0.25
SSYS 140801C00135000 C 08/01/14 135.0 0.00 0.45
SSYS 140801C00140000 C 08/01/14 140.0 0.00 0.50
SSYS 140801C00145000 C 08/01/14 145.0 0.00 0.50
SSYS 140801P00065000 P 08/01/14 65.0 0.00 0.50
SSYS 140801P00070000 P 08/01/14 70.0 0.00 0.50
SSYS 140801P00075000 P 08/01/14 75.0 0.00 0.25
SSYS 140801P00080000 P 08/01/14 80.0 0.00 0.25
SSYS 140801P00085000 P 08/01/14 85.0 0.00 0.25
SSYS 140801P00089000 P 08/01/14 89.0 0.00 0.30
SSYS 140801P00090000 P 08/01/14 90.0 0.00 0.30
SSYS 140801P00091000 P 08/01/14 91.0 0.00 0.20
SSYS 140801P00092000 P 08/01/14 92.0 0.00 0.30
SSYS 140801P00093000 P 08/01/14 93.0 0.00 0.30
SSYS 140801P00094000 P 08/01/14 94.0 0.00 0.25
SSYS 140801P00095000 P 08/01/14 95.0 0.00 0.25
SSYS 140801P00096000 P 08/01/14 96.0 0.10 0.25
SSYS 140801P00097000 P 08/01/14 97.0 0.15 0.35
SSYS 140801P00098000 P 08/01/14 98.0 0.25 0.45
SSYS 140801P00099000 P 08/01/14 99.0 0.40 0.90
SSYS 140801P00100000 P 08/01/14 100.0 0.70 1.05
SSYS 140801P00101000 P 08/01/14 101.0 1.10 1.85
SSYS 140801P00102000 P 08/01/14 102.0 1.65 2.70
SSYS 140801P00103000 P 08/01/14 103.0 2.35 3.60
SSYS 140801P00104000 P 08/01/14 104.0 3.10 4.50
SSYS 140801P00105000 P 08/01/14 105.0 3.90 5.40
SSYS 140801P00106000 P 08/01/14 106.0 4.70 6.40
SSYS 140801P00107000 P 08/01/14 107.0 4.70 7.40
SSYS 140801P00108000 P 08/01/14 108.0 6.80 8.30
SSYS 140801P00109000 P 08/01/14 109.0 7.80 9.30
SSYS 140801P00110000 P 08/01/14 110.0 8.80 10.30
SSYS 140801P00111000 P 08/01/14 111.0 8.70 11.30
SSYS 140801P00112000 P 08/01/14 112.0 9.70 12.30
SSYS 140801P00113000 P 08/01/14 113.0 10.80 13.30
SSYS 140801P00114000 P 08/01/14 114.0 12.70 14.50
SSYS 140801P00115000 P 08/01/14 115.0 13.70 15.40
SSYS 140801P00116000 P 08/01/14 116.0 14.70 16.60
SSYS 140801P00117000 P 08/01/14 117.0 15.70 17.40
SSYS 140801P00118000 P 08/01/14 118.0 15.60 18.30
SSYS 140801P00119000 P 08/01/14 119.0 16.60 19.40
SSYS 140801P00120000 P 08/01/14 120.0 17.60 20.30
SSYS 140801P00121000 P 08/01/14 121.0 18.60 21.30
SSYS 140801P00122000 P 08/01/14 122.0 19.60 22.60
SSYS 140801P00123000 P 08/01/14 123.0 20.60 23.30
SSYS 140801P00124000 P 08/01/14 124.0 21.60 24.60
SSYS 140801P00125000 P 08/01/14 125.0 23.40 25.60
SSYS 140801P00130000 P 08/01/14 130.0 27.60 30.60
SSYS 140801P00135000 P 08/01/14 135.0 33.40 36.20
SSYS 140801P00140000 P 08/01/14 140.0 37.60 41.20
SSYS 140801P00145000 P 08/01/14 145.0 42.60 46.10
SSYS 140808C00065000 C 08/08/14 65.0 34.40 37.40
SSYS 140808C00070000 C 08/08/14 70.0 29.40 32.30
SSYS 140808C00075000 C 08/08/14 75.0 24.60 27.50
SSYS 140808C00080000 C 08/08/14 80.0 19.40 22.40
SSYS 140808C00085000 C 08/08/14 85.0 14.80 17.70
SSYS 140808C00090000 C 08/08/14 90.0 10.60 13.00
SSYS 140808C00091000 C 08/08/14 91.0 9.70 12.20
SSYS 140808C00092000 C 08/08/14 92.0 9.00 11.40
SSYS 140808C00093000 C 08/08/14 93.0 8.20 10.60
SSYS 140808C00094000 C 08/08/14 94.0 7.50 9.80
SSYS 140808C00095000 C 08/08/14 95.0 6.70 9.20
SSYS 140808C00096000 C 08/08/14 96.0 6.10 8.40
SSYS 140808C00097000 C 08/08/14 97.0 5.40 7.80
SSYS 140808C00098000 C 08/08/14 98.0 4.90 6.30
SSYS 140808C00099000 C 08/08/14 99.0 4.40 6.10
SSYS 140808C00100000 C 08/08/14 100.0 3.80 5.30
SSYS 140808C00101000 C 08/08/14 101.0 3.40 4.20
SSYS 140808C00102000 C 08/08/14 102.0 3.10 4.70
SSYS 140808C00103000 C 08/08/14 103.0 2.60 3.40
SSYS 140808C00104000 C 08/08/14 104.0 2.40 2.80
SSYS 140808C00105000 C 08/08/14 105.0 1.90 2.85
SSYS 140808C00106000 C 08/08/14 106.0 1.70 2.95
SSYS 140808C00107000 C 08/08/14 107.0 1.35 2.75
SSYS 140808C00108000 C 08/08/14 108.0 0.65 2.55
SSYS 140808C00109000 C 08/08/14 109.0 0.45 2.55
SSYS 140808C00110000 C 08/08/14 110.0 0.80 1.20
SSYS 140808C00111000 C 08/08/14 111.0 0.05 2.10
SSYS 140808C00112000 C 08/08/14 112.0 0.00 1.30
SSYS 140808C00113000 C 08/08/14 113.0 0.35 1.60
SSYS 140808C00114000 C 08/08/14 114.0 0.35 1.05
SSYS 140808C00115000 C 08/08/14 115.0 0.40 0.85
SSYS 140808C00116000 C 08/08/14 116.0 0.00 1.10
SSYS 140808C00117000 C 08/08/14 117.0 0.15 0.60
SSYS 140808C00118000 C 08/08/14 118.0 0.05 0.55
SSYS 140808C00119000 C 08/08/14 119.0 0.00 1.10
SSYS 140808C00120000 C 08/08/14 120.0 0.00 0.50
SSYS 140808C00121000 C 08/08/14 121.0 0.00 0.50
SSYS 140808C00122000 C 08/08/14 122.0 0.00 0.50
SSYS 140808C00123000 C 08/08/14 123.0 0.00 0.50
SSYS 140808C00124000 C 08/08/14 124.0 0.00 0.50
SSYS 140808C00125000 C 08/08/14 125.0 0.00 0.50
SSYS 140808C00130000 C 08/08/14 130.0 0.00 0.50
SSYS 140808C00135000 C 08/08/14 135.0 0.00 0.60
SSYS 140808C00140000 C 08/08/14 140.0 0.00 0.60
SSYS 140808C00145000 C 08/08/14 145.0 0.00 0.85
SSYS 140808P00065000 P 08/08/14 65.0 0.00 0.85
SSYS 140808P00070000 P 08/08/14 70.0 0.00 0.90
SSYS 140808P00075000 P 08/08/14 75.0 0.00 0.90
SSYS 140808P00080000 P 08/08/14 80.0 0.00 0.50
SSYS 140808P00085000 P 08/08/14 85.0 0.05 0.50
SSYS 140808P00090000 P 08/08/14 90.0 0.10 0.95
SSYS 140808P00091000 P 08/08/14 91.0 0.55 1.10
SSYS 140808P00092000 P 08/08/14 92.0 0.00 1.75
SSYS 140808P00093000 P 08/08/14 93.0 1.00 1.95
SSYS 140808P00094000 P 08/08/14 94.0 0.50 1.90
SSYS 140808P00095000 P 08/08/14 95.0 1.15 1.95
SSYS 140808P00096000 P 08/08/14 96.0 1.90 2.20
SSYS 140808P00097000 P 08/08/14 97.0 1.95 2.55
SSYS 140808P00098000 P 08/08/14 98.0 2.55 3.10
SSYS 140808P00099000 P 08/08/14 99.0 3.00 3.60
SSYS 140808P00100000 P 08/08/14 100.0 3.30 4.10
SSYS 140808P00101000 P 08/08/14 101.0 3.80 4.70
SSYS 140808P00102000 P 08/08/14 102.0 4.30 5.30
SSYS 140808P00103000 P 08/08/14 103.0 5.00 5.90
SSYS 140808P00104000 P 08/08/14 104.0 5.50 6.60
SSYS 140808P00105000 P 08/08/14 105.0 5.50 7.20
SSYS 140808P00106000 P 08/08/14 106.0 5.60 8.00
SSYS 140808P00107000 P 08/08/14 107.0 7.60 8.80
SSYS 140808P00108000 P 08/08/14 108.0 7.00 9.60
SSYS 140808P00109000 P 08/08/14 109.0 7.80 10.40
SSYS 140808P00110000 P 08/08/14 110.0 8.60 11.30
SSYS 140808P00111000 P 08/08/14 111.0 9.50 12.10
SSYS 140808P00112000 P 08/08/14 112.0 10.40 13.00
SSYS 140808P00113000 P 08/08/14 113.0 11.30 13.90
SSYS 140808P00114000 P 08/08/14 114.0 12.20 14.80
SSYS 140808P00115000 P 08/08/14 115.0 13.20 15.90
SSYS 140808P00116000 P 08/08/14 116.0 14.10 16.90
SSYS 140808P00117000 P 08/08/14 117.0 15.70 18.40
SSYS 140808P00118000 P 08/08/14 118.0 16.00 18.80
SSYS 140808P00119000 P 08/08/14 119.0 17.00 19.80
SSYS 140808P00120000 P 08/08/14 120.0 17.90 21.00
SSYS 140808P00121000 P 08/08/14 121.0 18.90 22.00
SSYS 140808P00122000 P 08/08/14 122.0 19.90 22.70
SSYS 140808P00123000 P 08/08/14 123.0 20.90 24.40
SSYS 140808P00124000 P 08/08/14 124.0 21.90 24.80
SSYS 140808P00125000 P 08/08/14 125.0 22.80 25.90
SSYS 140808P00130000 P 08/08/14 130.0 27.80 31.20
SSYS 140808P00135000 P 08/08/14 135.0 32.70 36.20
SSYS 140808P00140000 P 08/08/14 140.0 37.70 41.70
SSYS 140808P00145000 P 08/08/14 145.0 42.80 46.50
SSYS 140816C00060000 C 08/16/14 60.0 39.10 42.50
SSYS 140816C00065000 C 08/16/14 65.0 34.50 37.40
SSYS 140816C00070000 C 08/16/14 70.0 29.50 32.40
SSYS 140816C00075000 C 08/16/14 75.0 24.70 27.40
SSYS 140816C00080000 C 08/16/14 80.0 19.90 22.50
SSYS 140816C00085000 C 08/16/14 85.0 15.10 17.90
SSYS 140816C00090000 C 08/16/14 90.0 10.90 13.50
SSYS 140816C00091000 C 08/16/14 91.0 10.20 11.50
SSYS 140816C00094000 C 08/16/14 94.0 7.90 10.50
SSYS 140816C00095000 C 08/16/14 95.0 7.30 8.60
SSYS 140816C00096000 C 08/16/14 96.0 6.70 8.50
SSYS 140816C00099000 C 08/16/14 99.0 5.20 6.30
SSYS 140816C00100000 C 08/16/14 100.0 4.50 5.30
SSYS 140816C00101000 C 08/16/14 101.0 4.20 4.80
SSYS 140816C00102000 C 08/16/14 102.0 3.60 4.40
SSYS 140816C00103000 C 08/16/14 103.0 3.20 3.90
SSYS 140816C00104000 C 08/16/14 104.0 2.90 3.40
SSYS 140816C00105000 C 08/16/14 105.0 2.70 2.95
SSYS 140816C00106000 C 08/16/14 106.0 2.40 2.65
SSYS 140816C00107000 C 08/16/14 107.0 2.10 2.35
SSYS 140816C00108000 C 08/16/14 108.0 1.80 2.15
SSYS 140816C00109000 C 08/16/14 109.0 1.50 1.85
SSYS 140816C00110000 C 08/16/14 110.0 1.40 1.60
SSYS 140816C00111000 C 08/16/14 111.0 1.15 1.50
SSYS 140816C00112000 C 08/16/14 112.0 1.05 1.25
SSYS 140816C00113000 C 08/16/14 113.0 0.85 1.10
SSYS 140816C00114000 C 08/16/14 114.0 0.75 1.15
SSYS 140816C00115000 C 08/16/14 115.0 0.65 0.85
SSYS 140816C00120000 C 08/16/14 120.0 0.40 0.50
SSYS 140816C00125000 C 08/16/14 125.0 0.15 0.30
SSYS 140816C00130000 C 08/16/14 130.0 0.05 0.25
SSYS 140816C00135000 C 08/16/14 135.0 0.00 0.20
SSYS 140816C00140000 C 08/16/14 140.0 0.00 0.50
SSYS 140816C00145000 C 08/16/14 145.0 0.00 0.50
SSYS 140816C00150000 C 08/16/14 150.0 0.00 0.45
SSYS 140816C00155000 C 08/16/14 155.0 0.00 0.50
SSYS 140816C00160000 C 08/16/14 160.0 0.00 0.50
SSYS 140816C00165000 C 08/16/14 165.0 0.00 0.50
SSYS 140816P00060000 P 08/16/14 60.0 0.00 0.45
SSYS 140816P00065000 P 08/16/14 65.0 0.00 0.45
SSYS 140816P00070000 P 08/16/14 70.0 0.00 0.45
SSYS 140816P00075000 P 08/16/14 75.0 0.00 0.25
SSYS 140816P00080000 P 08/16/14 80.0 0.15 0.30
SSYS 140816P00085000 P 08/16/14 85.0 0.30 0.55
SSYS 140816P00090000 P 08/16/14 90.0 0.95 1.20
SSYS 140816P00091000 P 08/16/14 91.0 1.15 1.45
SSYS 140816P00094000 P 08/16/14 94.0 1.65 2.25
SSYS 140816P00095000 P 08/16/14 95.0 2.15 2.45
SSYS 140816P00096000 P 08/16/14 96.0 2.45 2.95
SSYS 140816P00099000 P 08/16/14 99.0 3.60 4.30
SSYS 140816P00100000 P 08/16/14 100.0 4.10 4.70
SSYS 140816P00101000 P 08/16/14 101.0 4.50 5.20
SSYS 140816P00102000 P 08/16/14 102.0 5.00 5.90
SSYS 140816P00103000 P 08/16/14 103.0 5.60 6.50
SSYS 140816P00104000 P 08/16/14 104.0 6.30 7.10
SSYS 140816P00105000 P 08/16/14 105.0 6.70 7.80
SSYS 140816P00106000 P 08/16/14 106.0 6.60 8.50
SSYS 140816P00107000 P 08/16/14 107.0 8.20 9.30
SSYS 140816P00108000 P 08/16/14 108.0 8.00 10.00
SSYS 140816P00109000 P 08/16/14 109.0 8.70 10.80
SSYS 140816P00110000 P 08/16/14 110.0 9.30 11.60
SSYS 140816P00111000 P 08/16/14 111.0 9.80 12.40
SSYS 140816P00112000 P 08/16/14 112.0 10.70 13.40
SSYS 140816P00113000 P 08/16/14 113.0 11.50 14.20
SSYS 140816P00114000 P 08/16/14 114.0 13.60 15.20
SSYS 140816P00115000 P 08/16/14 115.0 14.60 16.00
SSYS 140816P00120000 P 08/16/14 120.0 17.90 20.70
SSYS 140816P00125000 P 08/16/14 125.0 22.80 25.50
SSYS 140816P00130000 P 08/16/14 130.0 27.60 30.40
SSYS 140816P00135000 P 08/16/14 135.0 32.80 35.40
SSYS 140816P00140000 P 08/16/14 140.0 37.60 40.90
SSYS 140816P00145000 P 08/16/14 145.0 42.70 46.40
SSYS 140816P00150000 P 08/16/14 150.0 47.60 50.90
SSYS 140816P00155000 P 08/16/14 155.0 52.60 56.00
SSYS 140816P00160000 P 08/16/14 160.0 57.60 61.60
SSYS 140816P00165000 P 08/16/14 165.0 62.60 66.60
SSYS 140920C00045000 C 09/20/14 45.0 54.20 57.50
SSYS 140920C00050000 C 09/20/14 50.0 48.80 52.70
SSYS 140920C00055000 C 09/20/14 55.0 43.70 47.50
SSYS 140920C00060000 C 09/20/14 60.0 39.20 41.60
SSYS 140920C00065000 C 09/20/14 65.0 34.80 37.60
SSYS 140920C00070000 C 09/20/14 70.0 29.90 32.70
SSYS 140920C00075000 C 09/20/14 75.0 25.10 27.70
SSYS 140920C00080000 C 09/20/14 80.0 20.60 23.20
SSYS 140920C00085000 C 09/20/14 85.0 16.50 19.00
SSYS 140920C00090000 C 09/20/14 90.0 12.70 13.80
SSYS 140920C00095000 C 09/20/14 95.0 9.50 10.50
SSYS 140920C00100000 C 09/20/14 100.0 7.10 7.50
SSYS 140920C00105000 C 09/20/14 105.0 4.70 5.40
SSYS 140920C00110000 C 09/20/14 110.0 3.30 3.70
SSYS 140920C00115000 C 09/20/14 115.0 2.05 2.45
SSYS 140920C00120000 C 09/20/14 120.0 1.35 1.55
SSYS 140920C00125000 C 09/20/14 125.0 0.75 1.20
SSYS 140920C00130000 C 09/20/14 130.0 0.50 0.80
SSYS 140920C00135000 C 09/20/14 135.0 0.30 0.45
SSYS 140920C00140000 C 09/20/14 140.0 0.10 0.35
SSYS 140920C00145000 C 09/20/14 145.0 0.00 0.35
SSYS 140920C00150000 C 09/20/14 150.0 0.10 0.35
SSYS 140920C00155000 C 09/20/14 155.0 0.00 0.55
SSYS 140920C00160000 C 09/20/14 160.0 0.00 0.50
SSYS 140920C00165000 C 09/20/14 165.0 0.00 0.50
SSYS 140920C00170000 C 09/20/14 170.0 0.00 0.50
SSYS 140920C00175000 C 09/20/14 175.0 0.00 0.50
SSYS 140920C00180000 C 09/20/14 180.0 0.00 0.50
SSYS 140920C00185000 C 09/20/14 185.0 0.00 0.50
SSYS 140920C00190000 C 09/20/14 190.0 0.00 0.50
SSYS 140920P00045000 P 09/20/14 45.0 0.00 0.50
SSYS 140920P00050000 P 09/20/14 50.0 0.00 0.30
SSYS 140920P00055000 P 09/20/14 55.0 0.00 0.45
SSYS 140920P00060000 P 09/20/14 60.0 0.00 0.50
SSYS 140920P00065000 P 09/20/14 65.0 0.05 0.55
SSYS 140920P00070000 P 09/20/14 70.0 0.05 0.30
SSYS 140920P00075000 P 09/20/14 75.0 0.20 0.50
SSYS 140920P00080000 P 09/20/14 80.0 0.80 1.00
SSYS 140920P00085000 P 09/20/14 85.0 1.25 1.75
SSYS 140920P00090000 P 09/20/14 90.0 2.60 2.85
SSYS 140920P00095000 P 09/20/14 95.0 4.00 4.70
SSYS 140920P00100000 P 09/20/14 100.0 6.50 7.10
SSYS 140920P00105000 P 09/20/14 105.0 9.10 10.00
SSYS 140920P00110000 P 09/20/14 110.0 12.30 13.40
SSYS 140920P00115000 P 09/20/14 115.0 15.00 17.40
SSYS 140920P00120000 P 09/20/14 120.0 18.90 21.60
SSYS 140920P00125000 P 09/20/14 125.0 23.50 26.20
SSYS 140920P00130000 P 09/20/14 130.0 28.20 30.90
SSYS 140920P00135000 P 09/20/14 135.0 32.90 35.70
SSYS 140920P00140000 P 09/20/14 140.0 38.40 40.60
SSYS 140920P00145000 P 09/20/14 145.0 42.70 45.50
SSYS 140920P00150000 P 09/20/14 150.0 48.20 50.50
SSYS 140920P00155000 P 09/20/14 155.0 52.60 55.50
SSYS 140920P00160000 P 09/20/14 160.0 57.60 60.80
SSYS 140920P00165000 P 09/20/14 165.0 63.10 66.40
SSYS 140920P00170000 P 09/20/14 170.0 68.10 70.90
SSYS 140920P00175000 P 09/20/14 175.0 73.10 76.40
SSYS 140920P00180000 P 09/20/14 180.0 77.60 81.50
SSYS 140920P00185000 P 09/20/14 185.0 83.10 85.70
SSYS 140920P00190000 P 09/20/14 190.0 87.60 91.60
SSYS 141220C00045000 C 12/20/14 45.0 53.70 57.70
SSYS 141220C00050000 C 12/20/14 50.0 49.00 52.40
SSYS 141220C00055000 C 12/20/14 55.0 44.10 47.60
SSYS 141220C00060000 C 12/20/14 60.0 39.30 42.80
SSYS 141220C00065000 C 12/20/14 65.0 35.30 38.20
SSYS 141220C00070000 C 12/20/14 70.0 30.70 33.70
SSYS 141220C00075000 C 12/20/14 75.0 26.90 29.40
SSYS 141220C00080000 C 12/20/14 80.0 22.90 25.50
SSYS 141220C00085000 C 12/20/14 85.0 19.30 21.40
SSYS 141220C00090000 C 12/20/14 90.0 16.00 18.20
SSYS 141220C00095000 C 12/20/14 95.0 13.40 14.40
SSYS 141220C00100000 C 12/20/14 100.0 10.80 11.80
SSYS 141220C00105000 C 12/20/14 105.0 9.00 9.70
SSYS 141220C00110000 C 12/20/14 110.0 6.90 7.60
SSYS 141220C00115000 C 12/20/14 115.0 5.40 6.50
SSYS 141220C00120000 C 12/20/14 120.0 4.20 4.70
SSYS 141220C00125000 C 12/20/14 125.0 3.30 4.10
SSYS 141220C00130000 C 12/20/14 130.0 2.55 3.40
SSYS 141220C00135000 C 12/20/14 135.0 1.90 2.60
SSYS 141220C00140000 C 12/20/14 140.0 1.45 2.00
SSYS 141220C00145000 C 12/20/14 145.0 1.15 1.35
SSYS 141220C00150000 C 12/20/14 150.0 0.75 1.25
SSYS 141220C00155000 C 12/20/14 155.0 0.40 1.45
SSYS 141220C00160000 C 12/20/14 160.0 0.40 0.70
SSYS 141220C00165000 C 12/20/14 165.0 0.05 1.15
SSYS 141220C00170000 C 12/20/14 170.0 0.00 1.05
SSYS 141220C00175000 C 12/20/14 175.0 0.00 1.60
SSYS 141220C00180000 C 12/20/14 180.0 0.00 0.90
SSYS 141220C00185000 C 12/20/14 185.0 0.00 0.85
SSYS 141220C00190000 C 12/20/14 190.0 0.00 0.80
SSYS 141220P00045000 P 12/20/14 45.0 0.00 0.25
SSYS 141220P00050000 P 12/20/14 50.0 0.00 0.40
SSYS 141220P00055000 P 12/20/14 55.0 0.00 0.90
SSYS 141220P00060000 P 12/20/14 60.0 0.15 0.60
SSYS 141220P00065000 P 12/20/14 65.0 0.45 0.90
SSYS 141220P00070000 P 12/20/14 70.0 0.95 1.40
SSYS 141220P00075000 P 12/20/14 75.0 1.60 2.10
SSYS 141220P00080000 P 12/20/14 80.0 2.70 3.20
SSYS 141220P00085000 P 12/20/14 85.0 3.80 4.60
SSYS 141220P00090000 P 12/20/14 90.0 5.10 6.30
SSYS 141220P00095000 P 12/20/14 95.0 7.80 8.50
SSYS 141220P00100000 P 12/20/14 100.0 10.20 11.10
SSYS 141220P00105000 P 12/20/14 105.0 13.10 14.00
SSYS 141220P00110000 P 12/20/14 110.0 16.20 17.20
SSYS 141220P00115000 P 12/20/14 115.0 19.10 20.80
SSYS 141220P00120000 P 12/20/14 120.0 23.10 24.60
SSYS 141220P00125000 P 12/20/14 125.0 26.20 28.60
SSYS 141220P00130000 P 12/20/14 130.0 30.20 32.90
SSYS 141220P00135000 P 12/20/14 135.0 34.80 37.30
SSYS 141220P00140000 P 12/20/14 140.0 39.20 42.20
SSYS 141220P00145000 P 12/20/14 145.0 43.70 46.90
SSYS 141220P00150000 P 12/20/14 150.0 48.40 51.50
SSYS 141220P00155000 P 12/20/14 155.0 53.20 56.30
SSYS 141220P00160000 P 12/20/14 160.0 58.00 60.90
SSYS 141220P00165000 P 12/20/14 165.0 62.90 66.70
SSYS 141220P00170000 P 12/20/14 170.0 67.80 71.70
SSYS 141220P00175000 P 12/20/14 175.0 72.70 76.40
SSYS 141220P00180000 P 12/20/14 180.0 77.70 81.70
SSYS 141220P00185000 P 12/20/14 185.0 82.60 86.70
SSYS 141220P00190000 P 12/20/14 190.0 87.80 91.80
SSYS 150117C00045000 C 01/17/15 45.0 53.90 57.90
SSYS 150117C00050000 C 01/17/15 50.0 49.70 52.50
SSYS 150117C00055000 C 01/17/15 55.0 44.70 47.70
SSYS 150117C00060000 C 01/17/15 60.0 40.10 42.90
SSYS 150117C00065000 C 01/17/15 65.0 35.50 38.20
SSYS 150117C00070000 C 01/17/15 70.0 31.20 33.90
SSYS 150117C00075000 C 01/17/15 75.0 27.30 29.80
SSYS 150117C00080000 C 01/17/15 80.0 23.50 25.20
SSYS 150117C00085000 C 01/17/15 85.0 19.90 21.20
SSYS 150117C00090000 C 01/17/15 90.0 16.80 18.00
SSYS 150117C00095000 C 01/17/15 95.0 14.30 15.40
SSYS 150117C00100000 C 01/17/15 100.0 11.80 13.80
SSYS 150117C00105000 C 01/17/15 105.0 9.70 10.80
SSYS 150117C00110000 C 01/17/15 110.0 7.60 9.30
SSYS 150117C00115000 C 01/17/15 115.0 6.20 7.00
SSYS 150117C00120000 C 01/17/15 120.0 4.80 5.50
SSYS 150117C00125000 C 01/17/15 125.0 3.90 4.40
SSYS 150117C00130000 C 01/17/15 130.0 3.10 3.80
SSYS 150117C00135000 C 01/17/15 135.0 2.40 3.10
SSYS 150117C00140000 C 01/17/15 140.0 1.90 2.50
SSYS 150117C00145000 C 01/17/15 145.0 1.45 2.20
SSYS 150117C00150000 C 01/17/15 150.0 1.05 1.80
SSYS 150117C00155000 C 01/17/15 155.0 0.25 1.85
SSYS 150117C00160000 C 01/17/15 160.0 0.20 1.60
SSYS 150117C00165000 C 01/17/15 165.0 0.00 1.95
SSYS 150117C00170000 C 01/17/15 170.0 0.25 0.70
SSYS 150117C00175000 C 01/17/15 175.0 0.00 1.55
SSYS 150117C00180000 C 01/17/15 180.0 0.10 0.60
SSYS 150117C00185000 C 01/17/15 185.0 0.00 1.35
SSYS 150117C00190000 C 01/17/15 190.0 0.00 0.55
SSYS 150117P00045000 P 01/17/15 45.0 0.00 0.50
SSYS 150117P00050000 P 01/17/15 50.0 0.00 0.85
SSYS 150117P00055000 P 01/17/15 55.0 0.00 0.55
SSYS 150117P00060000 P 01/17/15 60.0 0.20 0.70
SSYS 150117P00065000 P 01/17/15 65.0 0.55 1.10
SSYS 150117P00070000 P 01/17/15 70.0 1.10 1.65
SSYS 150117P00075000 P 01/17/15 75.0 1.60 2.55
SSYS 150117P00080000 P 01/17/15 80.0 2.90 3.70
SSYS 150117P00085000 P 01/17/15 85.0 4.00 5.30
SSYS 150117P00090000 P 01/17/15 90.0 6.20 7.00
SSYS 150117P00095000 P 01/17/15 95.0 8.60 9.30
SSYS 150117P00100000 P 01/17/15 100.0 10.90 11.80
SSYS 150117P00105000 P 01/17/15 105.0 13.80 14.70
SSYS 150117P00110000 P 01/17/15 110.0 17.00 17.80
SSYS 150117P00115000 P 01/17/15 115.0 20.40 21.40
SSYS 150117P00120000 P 01/17/15 120.0 24.00 25.10
SSYS 150117P00125000 P 01/17/15 125.0 27.60 29.10
SSYS 150117P00130000 P 01/17/15 130.0 30.60 33.30
SSYS 150117P00135000 P 01/17/15 135.0 35.10 37.90
SSYS 150117P00140000 P 01/17/15 140.0 40.40 42.00
SSYS 150117P00145000 P 01/17/15 145.0 45.00 46.80
SSYS 150117P00150000 P 01/17/15 150.0 48.70 51.70
SSYS 150117P00155000 P 01/17/15 155.0 53.60 56.50
SSYS 150117P00160000 P 01/17/15 160.0 58.20 61.20
SSYS 150117P00165000 P 01/17/15 165.0 63.20 66.20
SSYS 150117P00170000 P 01/17/15 170.0 67.90 71.50
SSYS 150117P00175000 P 01/17/15 175.0 72.80 75.70
SSYS 150117P00180000 P 01/17/15 180.0 77.70 81.10
SSYS 150117P00185000 P 01/17/15 185.0 82.80 86.60
SSYS 150117P00190000 P 01/17/15 190.0 87.60 90.80
SSYS 150320C00060000 C 03/20/15 60.0 40.50 43.40
SSYS 150320C00065000 C 03/20/15 65.0 36.30 39.00
SSYS 150320C00070000 C 03/20/15 70.0 32.30 35.00
SSYS 150320C00075000 C 03/20/15 75.0 28.50 31.00
SSYS 150320C00080000 C 03/20/15 80.0 24.90 27.40
SSYS 150320C00085000 C 03/20/15 85.0 21.70 24.10
SSYS 150320C00090000 C 03/20/15 90.0 18.50 20.90
SSYS 150320C00095000 C 03/20/15 95.0 16.20 18.40
SSYS 150320C00100000 C 03/20/15 100.0 14.00 15.10
SSYS 150320C00105000 C 03/20/15 105.0 11.90 13.40
SSYS 150320C00110000 C 03/20/15 110.0 9.70 10.80
SSYS 150320C00115000 C 03/20/15 115.0 8.30 9.80
SSYS 150320C00120000 C 03/20/15 120.0 6.50 8.60
SSYS 150320C00125000 C 03/20/15 125.0 5.60 6.90
SSYS 150320C00130000 C 03/20/15 130.0 4.60 6.20
SSYS 150320C00135000 C 03/20/15 135.0 3.80 5.30
SSYS 150320C00140000 C 03/20/15 140.0 3.00 4.20
SSYS 150320C00145000 C 03/20/15 145.0 2.50 3.60
SSYS 150320C00150000 C 03/20/15 150.0 2.05 3.10
SSYS 150320P00060000 P 03/20/15 60.0 0.60 1.20
SSYS 150320P00065000 P 03/20/15 65.0 1.15 1.80
SSYS 150320P00070000 P 03/20/15 70.0 1.85 2.65
SSYS 150320P00075000 P 03/20/15 75.0 2.85 3.80
SSYS 150320P00080000 P 03/20/15 80.0 3.80 5.20
SSYS 150320P00085000 P 03/20/15 85.0 5.20 6.80
SSYS 150320P00090000 P 03/20/15 90.0 7.10 8.80
SSYS 150320P00095000 P 03/20/15 95.0 10.50 11.30
SSYS 150320P00100000 P 03/20/15 100.0 13.10 13.90
SSYS 150320P00105000 P 03/20/15 105.0 16.00 16.80
SSYS 150320P00110000 P 03/20/15 110.0 18.60 19.90
SSYS 150320P00115000 P 03/20/15 115.0 22.40 23.40
SSYS 150320P00120000 P 03/20/15 120.0 25.30 26.90
SSYS 150320P00125000 P 03/20/15 125.0 28.20 30.80
SSYS 150320P00130000 P 03/20/15 130.0 32.60 34.90
SSYS 150320P00135000 P 03/20/15 135.0 36.40 38.90
SSYS 150320P00140000 P 03/20/15 140.0 41.00 43.20
SSYS 150320P00145000 P 03/20/15 145.0 45.40 48.00
SSYS 150320P00150000 P 03/20/15 150.0 50.40 52.40
SSYS 160115C00045000 C 01/15/16 45.0 55.10 59.30
SSYS 160115C00050000 C 01/15/16 50.0 50.60 54.10
SSYS 160115C00055000 C 01/15/16 55.0 46.50 49.80
SSYS 160115C00060000 C 01/15/16 60.0 43.10 46.00
SSYS 160115C00065000 C 01/15/16 65.0 39.20 42.30
SSYS 160115C00070000 C 01/15/16 70.0 35.80 38.80
SSYS 160115C00075000 C 01/15/16 75.0 32.70 35.50
SSYS 160115C00080000 C 01/15/16 80.0 29.40 32.50
SSYS 160115C00085000 C 01/15/16 85.0 26.50 29.50
SSYS 160115C00090000 C 01/15/16 90.0 24.20 26.60
SSYS 160115C00095000 C 01/15/16 95.0 21.70 24.10
SSYS 160115C00100000 C 01/15/16 100.0 19.80 21.90
SSYS 160115C00105000 C 01/15/16 105.0 17.60 19.40
SSYS 160115C00110000 C 01/15/16 110.0 15.50 19.10
SSYS 160115C00115000 C 01/15/16 115.0 14.50 16.40
SSYS 160115C00120000 C 01/15/16 120.0 13.00 14.30
SSYS 160115C00125000 C 01/15/16 125.0 10.40 13.20
SSYS 160115C00130000 C 01/15/16 130.0 9.10 11.80
SSYS 160115C00135000 C 01/15/16 135.0 8.20 10.70
SSYS 160115C00140000 C 01/15/16 140.0 7.80 9.40
SSYS 160115C00145000 C 01/15/16 145.0 5.90 8.40
SSYS 160115C00150000 C 01/15/16 150.0 5.60 7.60
SSYS 160115C00155000 C 01/15/16 155.0 4.90 6.80
SSYS 160115C00160000 C 01/15/16 160.0 4.20 6.00
SSYS 160115C00165000 C 01/15/16 165.0 3.60 5.40
SSYS 160115C00170000 C 01/15/16 170.0 3.20 5.00
SSYS 160115C00175000 C 01/15/16 175.0 2.80 4.50
SSYS 160115C00180000 C 01/15/16 180.0 2.45 4.00
SSYS 160115C00185000 C 01/15/16 185.0 1.15 4.30
SSYS 160115C00190000 C 01/15/16 190.0 0.35 3.70
SSYS 160115P00045000 P 01/15/16 45.0 0.00 5.00
SSYS 160115P00050000 P 01/15/16 50.0 0.00 3.30
SSYS 160115P00055000 P 01/15/16 55.0 2.20 3.30
SSYS 160115P00060000 P 01/15/16 60.0 2.70 4.50
SSYS 160115P00065000 P 01/15/16 65.0 3.00 5.90
SSYS 160115P00070000 P 01/15/16 70.0 5.30 6.50
SSYS 160115P00075000 P 01/15/16 75.0 6.90 8.30
SSYS 160115P00080000 P 01/15/16 80.0 8.80 11.30
SSYS 160115P00085000 P 01/15/16 85.0 11.30 12.20
SSYS 160115P00090000 P 01/15/16 90.0 13.20 15.70
SSYS 160115P00095000 P 01/15/16 95.0 15.60 18.20
SSYS 160115P00100000 P 01/15/16 100.0 16.70 20.90
SSYS 160115P00105000 P 01/15/16 105.0 21.20 23.70
SSYS 160115P00110000 P 01/15/16 110.0 24.30 26.60
SSYS 160115P00115000 P 01/15/16 115.0 27.60 29.70
SSYS 160115P00120000 P 01/15/16 120.0 31.00 33.00
SSYS 160115P00125000 P 01/15/16 125.0 32.90 36.50
SSYS 160115P00130000 P 01/15/16 130.0 36.60 40.10
SSYS 160115P00135000 P 01/15/16 135.0 40.50 44.20
SSYS 160115P00140000 P 01/15/16 140.0 46.20 48.10
SSYS 160115P00145000 P 01/15/16 145.0 48.20 52.20
SSYS 160115P00150000 P 01/15/16 150.0 53.70 56.60
SSYS 160115P00155000 P 01/15/16 155.0 58.00 60.70
SSYS 160115P00160000 P 01/15/16 160.0 61.40 65.00
SSYS 160115P00165000 P 01/15/16 165.0 65.90 69.70
SSYS 160115P00170000 P 01/15/16 170.0 71.20 74.10
SSYS 160115P00175000 P 01/15/16 175.0 75.80 78.60
SSYS 160115P00180000 P 01/15/16 180.0 80.50 83.20
SSYS 160115P00185000 P 01/15/16 185.0 85.10 88.00
SSYS 160115P00190000 P 01/15/16 190.0 89.80 92.60

OPRA data is delayed 15 minutes.