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 (2017-03-31)Premium Content

Stratasys Ltd (SSYS)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSYS 170505C00009000 C 05/05/17 9.0 14.90 17.20
SSYS 170505C00010000 C 05/05/17 10.0 13.40 16.30
SSYS 170505C00011000 C 05/05/17 11.0 11.50 16.20
SSYS 170505C00012000 C 05/05/17 12.0 10.50 15.20
SSYS 170505C00013000 C 05/05/17 13.0 10.00 13.80
SSYS 170505C00014000 C 05/05/17 14.0 8.60 13.20
SSYS 170505C00014500 C 05/05/17 14.5 8.10 12.40
SSYS 170505C00015000 C 05/05/17 15.0 8.90 11.20
SSYS 170505C00015500 C 05/05/17 15.5 7.10 11.40
SSYS 170505C00016000 C 05/05/17 16.0 7.10 10.70
SSYS 170505C00016500 C 05/05/17 16.5 6.00 10.40
SSYS 170505C00017000 C 05/05/17 17.0 6.10 8.60
SSYS 170505C00017500 C 05/05/17 17.5 5.10 9.60
SSYS 170505C00018000 C 05/05/17 18.0 5.40 8.40
SSYS 170505C00018500 C 05/05/17 18.5 4.90 7.90
SSYS 170505C00019000 C 05/05/17 19.0 4.70 7.10
SSYS 170505C00019500 C 05/05/17 19.5 4.70 7.10
SSYS 170505C00020000 C 05/05/17 20.0 3.40 6.20
SSYS 170505C00020500 C 05/05/17 20.5 4.10 4.50
SSYS 170505C00021000 C 05/05/17 21.0 3.50 4.00
SSYS 170505C00021500 C 05/05/17 21.5 3.00 3.50
SSYS 170505C00022000 C 05/05/17 22.0 2.60 3.00
SSYS 170505C00022500 C 05/05/17 22.5 2.15 2.55
SSYS 170505C00023000 C 05/05/17 23.0 1.25 2.20
SSYS 170505C00023500 C 05/05/17 23.5 0.60 2.15
SSYS 170505C00024000 C 05/05/17 24.0 0.90 1.15
SSYS 170505C00024500 C 05/05/17 24.5 0.55 0.75
SSYS 170505C00025000 C 05/05/17 25.0 0.35 0.50
SSYS 170505C00025500 C 05/05/17 25.5 0.15 0.30
SSYS 170505C00026000 C 05/05/17 26.0 0.05 0.15
SSYS 170505C00026500 C 05/05/17 26.5 0.00 0.15
SSYS 170505C00027000 C 05/05/17 27.0 0.00 0.15
SSYS 170505C00027500 C 05/05/17 27.5 0.00 0.10
SSYS 170505C00028000 C 05/05/17 28.0 0.00 0.15
SSYS 170505C00028500 C 05/05/17 28.5 0.00 0.20
SSYS 170505C00030000 C 05/05/17 30.0 0.00 0.05
SSYS 170505C00031000 C 05/05/17 31.0 0.00 0.15
SSYS 170505C00032000 C 05/05/17 32.0 0.00 0.15
SSYS 170505C00035000 C 05/05/17 35.0 0.00 0.15
SSYS 170505P00009000 P 05/05/17 9.0 0.00 0.15
SSYS 170505P00010000 P 05/05/17 10.0 0.00 0.10
SSYS 170505P00011000 P 05/05/17 11.0 0.00 0.15
SSYS 170505P00012000 P 05/05/17 12.0 0.00 0.10
SSYS 170505P00013000 P 05/05/17 13.0 0.00 0.10
SSYS 170505P00014000 P 05/05/17 14.0 0.00 0.15
SSYS 170505P00014500 P 05/05/17 14.5 0.00 0.15
SSYS 170505P00015000 P 05/05/17 15.0 0.00 0.10
SSYS 170505P00015500 P 05/05/17 15.5 0.00 0.20
SSYS 170505P00016000 P 05/05/17 16.0 0.00 0.20
SSYS 170505P00016500 P 05/05/17 16.5 0.00 0.25
SSYS 170505P00017000 P 05/05/17 17.0 0.00 0.10
SSYS 170505P00017500 P 05/05/17 17.5 0.00 0.35
SSYS 170505P00018000 P 05/05/17 18.0 0.00 0.10
SSYS 170505P00018500 P 05/05/17 18.5 0.00 0.15
SSYS 170505P00019000 P 05/05/17 19.0 0.00 0.20
SSYS 170505P00019500 P 05/05/17 19.5 0.00 0.15
SSYS 170505P00020000 P 05/05/17 20.0 0.00 0.15
SSYS 170505P00020500 P 05/05/17 20.5 0.00 0.15
SSYS 170505P00021000 P 05/05/17 21.0 0.00 0.10
SSYS 170505P00021500 P 05/05/17 21.5 0.00 0.20
SSYS 170505P00022000 P 05/05/17 22.0 0.00 0.15
SSYS 170505P00022500 P 05/05/17 22.5 0.00 0.10
SSYS 170505P00023000 P 05/05/17 23.0 0.00 0.20
SSYS 170505P00023500 P 05/05/17 23.5 0.05 0.20
SSYS 170505P00024000 P 05/05/17 24.0 0.15 0.30
SSYS 170505P00024500 P 05/05/17 24.5 0.30 0.45
SSYS 170505P00025000 P 05/05/17 25.0 0.55 0.70
SSYS 170505P00025500 P 05/05/17 25.5 0.85 1.05
SSYS 170505P00026000 P 05/05/17 26.0 0.55 2.15
SSYS 170505P00026500 P 05/05/17 26.5 1.50 2.35
SSYS 170505P00027000 P 05/05/17 27.0 0.50 4.00
SSYS 170505P00027500 P 05/05/17 27.5 1.80 3.40
SSYS 170505P00028000 P 05/05/17 28.0 0.90 3.70
SSYS 170505P00028500 P 05/05/17 28.5 1.50 5.90
SSYS 170505P00030000 P 05/05/17 30.0 4.00 6.20
SSYS 170505P00031000 P 05/05/17 31.0 4.70 7.40
SSYS 170505P00032000 P 05/05/17 32.0 5.30 8.90
SSYS 170505P00035000 P 05/05/17 35.0 8.70 11.50
SSYS 170512C00013000 C 05/12/17 13.0 10.40 13.30
SSYS 170512C00013500 C 05/12/17 13.5 9.50 13.60
SSYS 170512C00014000 C 05/12/17 14.0 8.60 13.10
SSYS 170512C00014500 C 05/12/17 14.5 8.50 12.70
SSYS 170512C00015000 C 05/12/17 15.0 8.10 11.30
SSYS 170512C00015500 C 05/12/17 15.5 7.10 11.60
SSYS 170512C00016000 C 05/12/17 16.0 7.00 10.60
SSYS 170512C00016500 C 05/12/17 16.5 6.50 10.50
SSYS 170512C00017000 C 05/12/17 17.0 5.90 9.60
SSYS 170512C00017500 C 05/12/17 17.5 5.00 9.60
SSYS 170512C00018000 C 05/12/17 18.0 5.10 8.30
SSYS 170512C00018500 C 05/12/17 18.5 4.50 8.80
SSYS 170512C00019000 C 05/12/17 19.0 4.10 7.70
SSYS 170512C00019500 C 05/12/17 19.5 3.70 7.10
SSYS 170512C00020000 C 05/12/17 20.0 4.40 6.20
SSYS 170512C00020500 C 05/12/17 20.5 2.95 6.10
SSYS 170512C00021000 C 05/12/17 21.0 2.30 5.10
SSYS 170512C00021500 C 05/12/17 21.5 3.10 3.60
SSYS 170512C00022000 C 05/12/17 22.0 2.60 3.10
SSYS 170512C00022500 C 05/12/17 22.5 1.55 2.95
SSYS 170512C00023000 C 05/12/17 23.0 1.20 2.65
SSYS 170512C00023500 C 05/12/17 23.5 1.30 1.80
SSYS 170512C00024000 C 05/12/17 24.0 1.10 1.30
SSYS 170512C00024500 C 05/12/17 24.5 0.80 1.00
SSYS 170512C00025000 C 05/12/17 25.0 0.55 0.75
SSYS 170512C00025500 C 05/12/17 25.5 0.35 0.50
SSYS 170512C00026000 C 05/12/17 26.0 0.20 0.35
SSYS 170512C00026500 C 05/12/17 26.5 0.10 0.25
SSYS 170512C00027000 C 05/12/17 27.0 0.05 0.25
SSYS 170512C00027500 C 05/12/17 27.5 0.00 0.35
SSYS 170512C00028000 C 05/12/17 28.0 0.00 0.30
SSYS 170512C00029000 C 05/12/17 29.0 0.00 0.30
SSYS 170512C00029500 C 05/12/17 29.5 0.00 0.15
SSYS 170512C00030000 C 05/12/17 30.0 0.00 0.20
SSYS 170512C00030500 C 05/12/17 30.5 0.00 0.10
SSYS 170512C00031000 C 05/12/17 31.0 0.00 0.10
SSYS 170512C00032000 C 05/12/17 32.0 0.00 0.20
SSYS 170512P00013000 P 05/12/17 13.0 0.00 0.10
SSYS 170512P00013500 P 05/12/17 13.5 0.00 0.25
SSYS 170512P00014000 P 05/12/17 14.0 0.00 0.15
SSYS 170512P00014500 P 05/12/17 14.5 0.00 0.30
SSYS 170512P00015000 P 05/12/17 15.0 0.00 0.10
SSYS 170512P00015500 P 05/12/17 15.5 0.00 0.30
SSYS 170512P00016000 P 05/12/17 16.0 0.00 0.20
SSYS 170512P00016500 P 05/12/17 16.5 0.00 0.10
SSYS 170512P00017000 P 05/12/17 17.0 0.00 0.15
SSYS 170512P00017500 P 05/12/17 17.5 0.00 0.20
SSYS 170512P00018000 P 05/12/17 18.0 0.00 0.15
SSYS 170512P00018500 P 05/12/17 18.5 0.00 0.20
SSYS 170512P00019000 P 05/12/17 19.0 0.00 0.20
SSYS 170512P00019500 P 05/12/17 19.5 0.00 0.30
SSYS 170512P00020000 P 05/12/17 20.0 0.00 0.05
SSYS 170512P00020500 P 05/12/17 20.5 0.00 0.20
SSYS 170512P00021000 P 05/12/17 21.0 0.00 0.20
SSYS 170512P00021500 P 05/12/17 21.5 0.00 0.15
SSYS 170512P00022000 P 05/12/17 22.0 0.00 0.25
SSYS 170512P00022500 P 05/12/17 22.5 0.00 0.30
SSYS 170512P00023000 P 05/12/17 23.0 0.10 0.25
SSYS 170512P00023500 P 05/12/17 23.5 0.20 0.35
SSYS 170512P00024000 P 05/12/17 24.0 0.35 0.50
SSYS 170512P00024500 P 05/12/17 24.5 0.50 0.70
SSYS 170512P00025000 P 05/12/17 25.0 0.75 0.95
SSYS 170512P00025500 P 05/12/17 25.5 1.05 1.25
SSYS 170512P00026000 P 05/12/17 26.0 1.35 2.15
SSYS 170512P00026500 P 05/12/17 26.5 0.90 2.35
SSYS 170512P00027000 P 05/12/17 27.0 1.75 3.10
SSYS 170512P00027500 P 05/12/17 27.5 2.30 3.10
SSYS 170512P00028000 P 05/12/17 28.0 1.50 4.30
SSYS 170512P00029000 P 05/12/17 29.0 2.40 5.10
SSYS 170512P00029500 P 05/12/17 29.5 2.95 6.30
SSYS 170512P00030000 P 05/12/17 30.0 4.70 6.50
SSYS 170512P00030500 P 05/12/17 30.5 4.10 7.20
SSYS 170512P00031000 P 05/12/17 31.0 4.40 7.70
SSYS 170512P00032000 P 05/12/17 32.0 5.60 8.50
SSYS 170519C00010000 C 05/19/17 10.0 14.50 15.00
SSYS 170519C00012500 C 05/19/17 12.5 11.00 13.00
SSYS 170519C00014500 C 05/19/17 14.5 8.80 11.70
SSYS 170519C00015000 C 05/19/17 15.0 8.00 11.40
SSYS 170519C00015500 C 05/19/17 15.5 8.00 10.30
SSYS 170519C00016000 C 05/19/17 16.0 7.40 9.80
SSYS 170519C00016500 C 05/19/17 16.5 7.70 8.90
SSYS 170519C00017000 C 05/19/17 17.0 7.40 8.40
SSYS 170519C00017500 C 05/19/17 17.5 7.10 7.50
SSYS 170519C00018000 C 05/19/17 18.0 5.80 7.90
SSYS 170519C00018500 C 05/19/17 18.5 5.00 7.40
SSYS 170519C00019000 C 05/19/17 19.0 5.40 6.50
SSYS 170519C00019500 C 05/19/17 19.5 5.00 5.70
SSYS 170519C00020000 C 05/19/17 20.0 4.70 5.10
SSYS 170519C00020500 C 05/19/17 20.5 3.80 4.90
SSYS 170519C00021000 C 05/19/17 21.0 3.30 4.20
SSYS 170519C00021500 C 05/19/17 21.5 2.70 3.90
SSYS 170519C00022000 C 05/19/17 22.0 2.80 3.30
SSYS 170519C00022500 C 05/19/17 22.5 2.60 2.90
SSYS 170519C00023000 C 05/19/17 23.0 2.25 2.45
SSYS 170519C00023500 C 05/19/17 23.5 1.95 2.10
SSYS 170519C00024000 C 05/19/17 24.0 1.65 1.80
SSYS 170519C00024500 C 05/19/17 24.5 1.35 1.55
SSYS 170519C00025000 C 05/19/17 25.0 1.10 1.30
SSYS 170519C00025500 C 05/19/17 25.5 0.90 1.05
SSYS 170519C00026000 C 05/19/17 26.0 0.70 0.85
SSYS 170519C00026500 C 05/19/17 26.5 0.55 0.70
SSYS 170519C00027000 C 05/19/17 27.0 0.40 0.55
SSYS 170519C00027500 C 05/19/17 27.5 0.30 0.45
SSYS 170519C00028000 C 05/19/17 28.0 0.20 0.35
SSYS 170519C00028500 C 05/19/17 28.5 0.15 0.30
SSYS 170519C00029000 C 05/19/17 29.0 0.10 0.25
SSYS 170519C00029500 C 05/19/17 29.5 0.05 0.20
SSYS 170519C00030000 C 05/19/17 30.0 0.00 0.15
SSYS 170519C00030500 C 05/19/17 30.5 0.00 0.15
SSYS 170519C00031000 C 05/19/17 31.0 0.00 0.10
SSYS 170519P00010000 P 05/19/17 10.0 0.00 0.15
SSYS 170519P00012500 P 05/19/17 12.5 0.00 0.20
SSYS 170519P00014500 P 05/19/17 14.5 0.00 0.15
SSYS 170519P00015000 P 05/19/17 15.0 0.00 0.25
SSYS 170519P00015500 P 05/19/17 15.5 0.00 0.25
SSYS 170519P00016000 P 05/19/17 16.0 0.00 0.05
SSYS 170519P00016500 P 05/19/17 16.5 0.00 0.20
SSYS 170519P00017000 P 05/19/17 17.0 0.00 0.10
SSYS 170519P00017500 P 05/19/17 17.5 0.00 0.15
SSYS 170519P00018000 P 05/19/17 18.0 0.00 0.10
SSYS 170519P00018500 P 05/19/17 18.5 0.00 0.10
SSYS 170519P00019000 P 05/19/17 19.0 0.00 0.15
SSYS 170519P00019500 P 05/19/17 19.5 0.00 0.15
SSYS 170519P00020000 P 05/19/17 20.0 0.10 0.20
SSYS 170519P00020500 P 05/19/17 20.5 0.10 0.25
SSYS 170519P00021000 P 05/19/17 21.0 0.15 0.30
SSYS 170519P00021500 P 05/19/17 21.5 0.20 0.35
SSYS 170519P00022000 P 05/19/17 22.0 0.30 0.45
SSYS 170519P00022500 P 05/19/17 22.5 0.40 0.50
SSYS 170519P00023000 P 05/19/17 23.0 0.50 0.70
SSYS 170519P00023500 P 05/19/17 23.5 0.70 0.85
SSYS 170519P00024000 P 05/19/17 24.0 0.85 1.05
SSYS 170519P00024500 P 05/19/17 24.5 1.05 1.25
SSYS 170519P00025000 P 05/19/17 25.0 1.30 1.50
SSYS 170519P00025500 P 05/19/17 25.5 1.60 1.80
SSYS 170519P00026000 P 05/19/17 26.0 1.90 2.10
SSYS 170519P00026500 P 05/19/17 26.5 2.25 2.45
SSYS 170519P00027000 P 05/19/17 27.0 2.60 2.85
SSYS 170519P00027500 P 05/19/17 27.5 2.90 3.30
SSYS 170519P00028000 P 05/19/17 28.0 3.40 3.90
SSYS 170519P00028500 P 05/19/17 28.5 2.90 4.60
SSYS 170519P00029000 P 05/19/17 29.0 3.30 5.10
SSYS 170519P00029500 P 05/19/17 29.5 4.10 6.20
SSYS 170519P00030000 P 05/19/17 30.0 4.10 6.60
SSYS 170519P00030500 P 05/19/17 30.5 4.80 7.20
SSYS 170519P00031000 P 05/19/17 31.0 6.10 6.50
SSYS 170526C00013000 C 05/26/17 13.0 10.50 13.30
SSYS 170526C00013500 C 05/26/17 13.5 9.10 13.60
SSYS 170526C00014000 C 05/26/17 14.0 8.60 13.10
SSYS 170526C00014500 C 05/26/17 14.5 8.50 12.10
SSYS 170526C00015000 C 05/26/17 15.0 7.60 12.00
SSYS 170526C00015500 C 05/26/17 15.5 7.40 11.50
SSYS 170526C00016000 C 05/26/17 16.0 7.50 10.70
SSYS 170526C00016500 C 05/26/17 16.5 7.40 10.80
SSYS 170526C00017000 C 05/26/17 17.0 6.90 9.70
SSYS 170526C00017500 C 05/26/17 17.5 5.90 9.80
SSYS 170526C00018000 C 05/26/17 18.0 6.20 8.20
SSYS 170526C00018500 C 05/26/17 18.5 4.00 8.60
SSYS 170526C00019000 C 05/26/17 19.0 3.70 6.80
SSYS 170526C00019500 C 05/26/17 19.5 3.10 6.90
SSYS 170526C00020000 C 05/26/17 20.0 3.40 5.80
SSYS 170526C00020500 C 05/26/17 20.5 3.60 5.20
SSYS 170526C00021000 C 05/26/17 21.0 3.90 4.20
SSYS 170526C00021500 C 05/26/17 21.5 2.65 4.40
SSYS 170526C00022000 C 05/26/17 22.0 3.00 3.40
SSYS 170526C00022500 C 05/26/17 22.5 2.65 3.00
SSYS 170526C00023000 C 05/26/17 23.0 2.30 2.65
SSYS 170526C00023500 C 05/26/17 23.5 2.00 2.30
SSYS 170526C00024000 C 05/26/17 24.0 1.70 2.00
SSYS 170526C00024500 C 05/26/17 24.5 1.40 1.70
SSYS 170526C00025000 C 05/26/17 25.0 1.15 1.45
SSYS 170526C00025500 C 05/26/17 25.5 0.95 1.25
SSYS 170526C00026000 C 05/26/17 26.0 0.75 1.05
SSYS 170526C00026500 C 05/26/17 26.5 0.60 0.90
SSYS 170526C00027000 C 05/26/17 27.0 0.50 0.70
SSYS 170526C00027500 C 05/26/17 27.5 0.40 0.60
SSYS 170526C00028000 C 05/26/17 28.0 0.30 0.50
SSYS 170526C00029000 C 05/26/17 29.0 0.00 0.40
SSYS 170526C00029500 C 05/26/17 29.5 0.00 0.35
SSYS 170526C00030000 C 05/26/17 30.0 0.00 0.30
SSYS 170526C00030500 C 05/26/17 30.5 0.00 0.20
SSYS 170526C00031000 C 05/26/17 31.0 0.00 0.35
SSYS 170526C00032000 C 05/26/17 32.0 0.00 0.15
SSYS 170526P00013000 P 05/26/17 13.0 0.00 0.20
SSYS 170526P00013500 P 05/26/17 13.5 0.00 0.15
SSYS 170526P00014000 P 05/26/17 14.0 0.00 0.15
SSYS 170526P00014500 P 05/26/17 14.5 0.00 0.20
SSYS 170526P00015000 P 05/26/17 15.0 0.00 0.20
SSYS 170526P00015500 P 05/26/17 15.5 0.00 0.25
SSYS 170526P00016000 P 05/26/17 16.0 0.00 0.10
SSYS 170526P00016500 P 05/26/17 16.5 0.00 0.15
SSYS 170526P00017000 P 05/26/17 17.0 0.00 0.35
SSYS 170526P00017500 P 05/26/17 17.5 0.00 0.25
SSYS 170526P00018000 P 05/26/17 18.0 0.00 0.20
SSYS 170526P00018500 P 05/26/17 18.5 0.00 0.20
SSYS 170526P00019000 P 05/26/17 19.0 0.00 0.20
SSYS 170526P00019500 P 05/26/17 19.5 0.00 0.30
SSYS 170526P00020000 P 05/26/17 20.0 0.00 0.30
SSYS 170526P00020500 P 05/26/17 20.5 0.05 0.30
SSYS 170526P00021000 P 05/26/17 21.0 0.15 0.35
SSYS 170526P00021500 P 05/26/17 21.5 0.25 0.45
SSYS 170526P00022000 P 05/26/17 22.0 0.35 0.55
SSYS 170526P00022500 P 05/26/17 22.5 0.45 0.65
SSYS 170526P00023000 P 05/26/17 23.0 0.60 0.75
SSYS 170526P00023500 P 05/26/17 23.5 0.75 0.95
SSYS 170526P00024000 P 05/26/17 24.0 0.95 1.15
SSYS 170526P00024500 P 05/26/17 24.5 1.15 1.35
SSYS 170526P00025000 P 05/26/17 25.0 1.40 1.60
SSYS 170526P00025500 P 05/26/17 25.5 1.65 1.90
SSYS 170526P00026000 P 05/26/17 26.0 1.95 2.25
SSYS 170526P00026500 P 05/26/17 26.5 2.30 2.55
SSYS 170526P00027000 P 05/26/17 27.0 2.65 3.10
SSYS 170526P00027500 P 05/26/17 27.5 2.80 3.40
SSYS 170526P00028000 P 05/26/17 28.0 3.40 3.70
SSYS 170526P00029000 P 05/26/17 29.0 3.50 5.40
SSYS 170526P00029500 P 05/26/17 29.5 3.90 5.90
SSYS 170526P00030000 P 05/26/17 30.0 4.60 7.00
SSYS 170526P00030500 P 05/26/17 30.5 4.90 6.40
SSYS 170526P00031000 P 05/26/17 31.0 4.60 7.70
SSYS 170526P00032000 P 05/26/17 32.0 5.60 8.40
SSYS 170602C00013000 C 06/02/17 13.0 10.60 13.10
SSYS 170602C00013500 C 06/02/17 13.5 9.10 13.50
SSYS 170602C00014000 C 06/02/17 14.0 8.60 13.20
SSYS 170602C00014500 C 06/02/17 14.5 8.10 12.70
SSYS 170602C00015000 C 06/02/17 15.0 7.90 11.60
SSYS 170602C00015500 C 06/02/17 15.5 7.50 11.70
SSYS 170602C00016000 C 06/02/17 16.0 7.10 10.60
SSYS 170602C00016500 C 06/02/17 16.5 7.40 10.20
SSYS 170602C00017000 C 06/02/17 17.0 6.70 9.40
SSYS 170602C00017500 C 06/02/17 17.5 6.70 9.00
SSYS 170602C00018000 C 06/02/17 18.0 5.90 8.60
SSYS 170602C00018500 C 06/02/17 18.5 4.70 8.00
SSYS 170602C00019000 C 06/02/17 19.0 4.20 7.60
SSYS 170602C00019500 C 06/02/17 19.5 3.80 6.70
SSYS 170602C00020000 C 06/02/17 20.0 4.40 5.50
SSYS 170602C00020500 C 06/02/17 20.5 3.70 5.30
SSYS 170602C00021000 C 06/02/17 21.0 3.20 4.50
SSYS 170602C00021500 C 06/02/17 21.5 2.80 3.90
SSYS 170602C00022000 C 06/02/17 22.0 2.60 3.60
SSYS 170602C00022500 C 06/02/17 22.5 2.70 3.00
SSYS 170602C00023000 C 06/02/17 23.0 2.35 2.85
SSYS 170602C00023500 C 06/02/17 23.5 2.10 2.25
SSYS 170602C00024000 C 06/02/17 24.0 1.75 1.95
SSYS 170602C00024500 C 06/02/17 24.5 1.50 1.70
SSYS 170602C00025000 C 06/02/17 25.0 1.25 1.45
SSYS 170602C00025500 C 06/02/17 25.5 1.00 1.25
SSYS 170602C00026000 C 06/02/17 26.0 0.85 1.05
SSYS 170602C00026500 C 06/02/17 26.5 0.65 0.85
SSYS 170602C00027000 C 06/02/17 27.0 0.55 0.70
SSYS 170602C00027500 C 06/02/17 27.5 0.45 0.60
SSYS 170602C00028000 C 06/02/17 28.0 0.35 0.50
SSYS 170602C00028500 C 06/02/17 28.5 0.25 0.50
SSYS 170602C00029500 C 06/02/17 29.5 0.10 0.40
SSYS 170602C00030000 C 06/02/17 30.0 0.05 0.35
SSYS 170602C00030500 C 06/02/17 30.5 0.00 0.45
SSYS 170602C00031000 C 06/02/17 31.0 0.00 0.40
SSYS 170602C00032000 C 06/02/17 32.0 0.00 0.15
SSYS 170602P00013000 P 06/02/17 13.0 0.00 0.10
SSYS 170602P00013500 P 06/02/17 13.5 0.00 0.25
SSYS 170602P00014000 P 06/02/17 14.0 0.00 1.10
SSYS 170602P00014500 P 06/02/17 14.5 0.00 0.45
SSYS 170602P00015000 P 06/02/17 15.0 0.00 0.15
SSYS 170602P00015500 P 06/02/17 15.5 0.00 0.20
SSYS 170602P00016000 P 06/02/17 16.0 0.00 0.20
SSYS 170602P00016500 P 06/02/17 16.5 0.00 0.40
SSYS 170602P00017000 P 06/02/17 17.0 0.00 0.20
SSYS 170602P00017500 P 06/02/17 17.5 0.00 0.20
SSYS 170602P00018000 P 06/02/17 18.0 0.00 0.25
SSYS 170602P00018500 P 06/02/17 18.5 0.00 0.25
SSYS 170602P00019000 P 06/02/17 19.0 0.00 0.30
SSYS 170602P00019500 P 06/02/17 19.5 0.00 0.25
SSYS 170602P00020000 P 06/02/17 20.0 0.10 0.30
SSYS 170602P00020500 P 06/02/17 20.5 0.15 0.35
SSYS 170602P00021000 P 06/02/17 21.0 0.20 0.45
SSYS 170602P00021500 P 06/02/17 21.5 0.30 0.50
SSYS 170602P00022000 P 06/02/17 22.0 0.40 0.60
SSYS 170602P00022500 P 06/02/17 22.5 0.50 0.65
SSYS 170602P00023000 P 06/02/17 23.0 0.65 0.80
SSYS 170602P00023500 P 06/02/17 23.5 0.80 1.00
SSYS 170602P00024000 P 06/02/17 24.0 1.00 1.20
SSYS 170602P00024500 P 06/02/17 24.5 1.20 1.40
SSYS 170602P00025000 P 06/02/17 25.0 1.45 1.65
SSYS 170602P00025500 P 06/02/17 25.5 1.75 1.95
SSYS 170602P00026000 P 06/02/17 26.0 2.05 2.25
SSYS 170602P00026500 P 06/02/17 26.5 2.35 2.60
SSYS 170602P00027000 P 06/02/17 27.0 2.70 3.10
SSYS 170602P00027500 P 06/02/17 27.5 3.00 3.40
SSYS 170602P00028000 P 06/02/17 28.0 2.65 4.00
SSYS 170602P00028500 P 06/02/17 28.5 3.00 5.00
SSYS 170602P00029500 P 06/02/17 29.5 4.40 5.80
SSYS 170602P00030000 P 06/02/17 30.0 4.20 6.10
SSYS 170602P00030500 P 06/02/17 30.5 5.20 7.10
SSYS 170602P00031000 P 06/02/17 31.0 4.20 7.80
SSYS 170602P00032000 P 06/02/17 32.0 6.00 7.60
SSYS 170609C00015500 C 06/09/17 15.5 8.90 9.70
SSYS 170609C00016000 C 06/09/17 16.0 8.10 10.30
SSYS 170609C00016500 C 06/09/17 16.5 7.70 9.80
SSYS 170609C00017000 C 06/09/17 17.0 7.20 9.10
SSYS 170609C00017500 C 06/09/17 17.5 6.40 9.10
SSYS 170609C00018000 C 06/09/17 18.0 6.00 8.60
SSYS 170609C00018500 C 06/09/17 18.5 4.70 8.20
SSYS 170609C00019000 C 06/09/17 19.0 4.20 7.70
SSYS 170609C00019500 C 06/09/17 19.5 4.70 7.30
SSYS 170609C00020000 C 06/09/17 20.0 3.50 6.60
SSYS 170609C00020500 C 06/09/17 20.5 2.75 6.30
SSYS 170609C00021000 C 06/09/17 21.0 2.50 5.70
SSYS 170609C00021500 C 06/09/17 21.5 2.05 4.30
SSYS 170609C00022000 C 06/09/17 22.0 2.65 5.10
SSYS 170609C00022500 C 06/09/17 22.5 1.30 4.70
SSYS 170609C00023000 C 06/09/17 23.0 1.60 4.20
SSYS 170609C00023500 C 06/09/17 23.5 2.15 2.40
SSYS 170609C00024000 C 06/09/17 24.0 1.85 2.10
SSYS 170609C00024500 C 06/09/17 24.5 1.55 1.95
SSYS 170609C00025000 C 06/09/17 25.0 1.30 1.60
SSYS 170609C00025500 C 06/09/17 25.5 1.00 1.35
SSYS 170609C00026000 C 06/09/17 26.0 0.90 1.15
SSYS 170609C00026500 C 06/09/17 26.5 0.65 1.10
SSYS 170609C00027000 C 06/09/17 27.0 0.55 0.80
SSYS 170609C00027500 C 06/09/17 27.5 0.45 0.70
SSYS 170609C00028000 C 06/09/17 28.0 0.35 0.70
SSYS 170609C00028500 C 06/09/17 28.5 0.30 0.60
SSYS 170609C00029000 C 06/09/17 29.0 0.15 0.70
SSYS 170609C00029500 C 06/09/17 29.5 0.15 0.75
SSYS 170609C00030000 C 06/09/17 30.0 0.05 0.45
SSYS 170609C00030500 C 06/09/17 30.5 0.10 1.20
SSYS 170609C00031000 C 06/09/17 31.0 0.00 1.90
SSYS 170609C00031500 C 06/09/17 31.5 0.00 1.85
SSYS 170609C00032000 C 06/09/17 32.0 0.00 0.40
SSYS 170609C00035000 C 06/09/17 35.0 0.00 0.25
SSYS 170609P00015500 P 06/09/17 15.5 0.00 0.25
SSYS 170609P00016000 P 06/09/17 16.0 0.00 0.40
SSYS 170609P00016500 P 06/09/17 16.5 0.00 1.85
SSYS 170609P00017000 P 06/09/17 17.0 0.00 0.35
SSYS 170609P00017500 P 06/09/17 17.5 0.00 0.40
SSYS 170609P00018000 P 06/09/17 18.0 0.00 0.35
SSYS 170609P00018500 P 06/09/17 18.5 0.05 0.30
SSYS 170609P00019000 P 06/09/17 19.0 0.05 0.30
SSYS 170609P00019500 P 06/09/17 19.5 0.00 0.60
SSYS 170609P00020000 P 06/09/17 20.0 0.05 0.40
SSYS 170609P00020500 P 06/09/17 20.5 0.20 1.85
SSYS 170609P00021000 P 06/09/17 21.0 0.25 1.25
SSYS 170609P00021500 P 06/09/17 21.5 0.30 0.65
SSYS 170609P00022000 P 06/09/17 22.0 0.45 0.75
SSYS 170609P00022500 P 06/09/17 22.5 0.50 0.85
SSYS 170609P00023000 P 06/09/17 23.0 0.65 0.90
SSYS 170609P00023500 P 06/09/17 23.5 0.90 1.20
SSYS 170609P00024000 P 06/09/17 24.0 1.05 1.40
SSYS 170609P00024500 P 06/09/17 24.5 1.20 1.60
SSYS 170609P00025000 P 06/09/17 25.0 1.45 1.85
SSYS 170609P00025500 P 06/09/17 25.5 1.80 2.10
SSYS 170609P00026000 P 06/09/17 26.0 2.05 2.40
SSYS 170609P00026500 P 06/09/17 26.5 2.35 2.70
SSYS 170609P00027000 P 06/09/17 27.0 2.65 3.10
SSYS 170609P00027500 P 06/09/17 27.5 2.90 4.90
SSYS 170609P00028000 P 06/09/17 28.0 3.30 5.50
SSYS 170609P00028500 P 06/09/17 28.5 2.40 5.80
SSYS 170609P00029000 P 06/09/17 29.0 4.00 6.00
SSYS 170609P00029500 P 06/09/17 29.5 4.70 6.40
SSYS 170609P00030000 P 06/09/17 30.0 5.10 5.80
SSYS 170609P00030500 P 06/09/17 30.5 4.90 6.80
SSYS 170609P00031000 P 06/09/17 31.0 5.80 7.90
SSYS 170609P00031500 P 06/09/17 31.5 6.00 8.50
SSYS 170609P00032000 P 06/09/17 32.0 6.70 8.00
SSYS 170609P00035000 P 06/09/17 35.0 9.90 10.60
SSYS 170616C00007500 C 06/16/17 7.5 17.00 17.50
SSYS 170616C00010000 C 06/16/17 10.0 13.90 16.50
SSYS 170616C00012500 C 06/16/17 12.5 10.70 14.40
SSYS 170616C00015000 C 06/16/17 15.0 9.50 10.00
SSYS 170616C00017500 C 06/16/17 17.5 7.10 7.60
SSYS 170616C00020000 C 06/16/17 20.0 4.90 5.20
SSYS 170616C00022500 C 06/16/17 22.5 2.85 3.20
SSYS 170616C00025000 C 06/16/17 25.0 1.40 1.65
SSYS 170616C00030000 C 06/16/17 30.0 0.25 0.35
SSYS 170616C00035000 C 06/16/17 35.0 0.00 0.10
SSYS 170616P00007500 P 06/16/17 7.5 0.00 0.20
SSYS 170616P00010000 P 06/16/17 10.0 0.00 0.15
SSYS 170616P00012500 P 06/16/17 12.5 0.00 0.10
SSYS 170616P00015000 P 06/16/17 15.0 0.00 0.25
SSYS 170616P00017500 P 06/16/17 17.5 0.00 0.15
SSYS 170616P00020000 P 06/16/17 20.0 0.20 0.35
SSYS 170616P00022500 P 06/16/17 22.5 0.70 0.80
SSYS 170616P00025000 P 06/16/17 25.0 1.65 1.85
SSYS 170616P00030000 P 06/16/17 30.0 5.30 5.70
SSYS 170616P00035000 P 06/16/17 35.0 10.00 10.50
SSYS 170915C00002500 C 09/15/17 2.5 21.70 22.80
SSYS 170915C00005000 C 09/15/17 5.0 17.60 22.00
SSYS 170915C00007500 C 09/15/17 7.5 14.90 18.80
SSYS 170915C00010000 C 09/15/17 10.0 14.40 15.00
SSYS 170915C00012500 C 09/15/17 12.5 10.50 13.10
SSYS 170915C00015000 C 09/15/17 15.0 7.80 10.80
SSYS 170915C00017500 C 09/15/17 17.5 7.40 8.00
SSYS 170915C00020000 C 09/15/17 20.0 5.50 6.00
SSYS 170915C00022500 C 09/15/17 22.5 3.70 4.20
SSYS 170915C00025000 C 09/15/17 25.0 2.40 2.75
SSYS 170915C00030000 C 09/15/17 30.0 0.80 1.05
SSYS 170915C00035000 C 09/15/17 35.0 0.20 0.40
SSYS 170915C00040000 C 09/15/17 40.0 0.00 0.45
SSYS 170915P00002500 P 09/15/17 2.5 0.00 0.25
SSYS 170915P00005000 P 09/15/17 5.0 0.00 0.30
SSYS 170915P00007500 P 09/15/17 7.5 0.00 0.25
SSYS 170915P00010000 P 09/15/17 10.0 0.00 0.25
SSYS 170915P00012500 P 09/15/17 12.5 0.00 0.35
SSYS 170915P00015000 P 09/15/17 15.0 0.10 0.35
SSYS 170915P00017500 P 09/15/17 17.5 0.20 0.50
SSYS 170915P00020000 P 09/15/17 20.0 0.80 1.00
SSYS 170915P00022500 P 09/15/17 22.5 1.50 1.80
SSYS 170915P00025000 P 09/15/17 25.0 2.60 2.90
SSYS 170915P00030000 P 09/15/17 30.0 5.90 6.30
SSYS 170915P00035000 P 09/15/17 35.0 9.80 12.20
SSYS 170915P00040000 P 09/15/17 40.0 14.80 15.70
SSYS 171215C00012500 C 12/15/17 12.5 11.80 13.20
SSYS 171215C00015000 C 12/15/17 15.0 8.70 11.70
SSYS 171215C00017500 C 12/15/17 17.5 7.10 9.00
SSYS 171215C00020000 C 12/15/17 20.0 5.60 6.60
SSYS 171215C00022500 C 12/15/17 22.5 4.50 4.90
SSYS 171215C00025000 C 12/15/17 25.0 3.20 3.60
SSYS 171215C00030000 C 12/15/17 30.0 1.45 1.80
SSYS 171215C00035000 C 12/15/17 35.0 0.60 0.85
SSYS 171215P00012500 P 12/15/17 12.5 0.00 0.35
SSYS 171215P00015000 P 12/15/17 15.0 0.30 0.60
SSYS 171215P00017500 P 12/15/17 17.5 0.75 1.00
SSYS 171215P00020000 P 12/15/17 20.0 1.35 1.50
SSYS 171215P00022500 P 12/15/17 22.5 2.15 2.50
SSYS 171215P00025000 P 12/15/17 25.0 3.40 3.70
SSYS 171215P00030000 P 12/15/17 30.0 6.60 7.00
SSYS 171215P00035000 P 12/15/17 35.0 10.50 11.20
SSYS 180119C00002500 C 01/19/18 2.5 21.70 22.90
SSYS 180119C00005000 C 01/19/18 5.0 17.50 21.90
SSYS 180119C00007500 C 01/19/18 7.5 16.60 18.00
SSYS 180119C00010000 C 01/19/18 10.0 14.30 15.40
SSYS 180119C00012500 C 01/19/18 12.5 11.80 13.20
SSYS 180119C00015000 C 01/19/18 15.0 9.90 10.70
SSYS 180119C00017500 C 01/19/18 17.5 8.00 8.40
SSYS 180119C00020000 C 01/19/18 20.0 6.10 6.60
SSYS 180119C00022500 C 01/19/18 22.5 4.60 5.00
SSYS 180119C00025000 C 01/19/18 25.0 3.30 3.70
SSYS 180119C00030000 C 01/19/18 30.0 1.65 2.00
SSYS 180119C00035000 C 01/19/18 35.0 0.70 0.95
SSYS 180119C00040000 C 01/19/18 40.0 0.25 0.55
SSYS 180119P00002500 P 01/19/18 2.5 0.00 0.20
SSYS 180119P00005000 P 01/19/18 5.0 0.00 0.40
SSYS 180119P00007500 P 01/19/18 7.5 0.00 0.25
SSYS 180119P00010000 P 01/19/18 10.0 0.00 0.30
SSYS 180119P00012500 P 01/19/18 12.5 0.15 0.35
SSYS 180119P00015000 P 01/19/18 15.0 0.35 0.65
SSYS 180119P00017500 P 01/19/18 17.5 0.85 1.05
SSYS 180119P00020000 P 01/19/18 20.0 1.45 1.70
SSYS 180119P00022500 P 01/19/18 22.5 2.40 2.70
SSYS 180119P00025000 P 01/19/18 25.0 3.60 3.90
SSYS 180119P00030000 P 01/19/18 30.0 6.70 7.10
SSYS 180119P00035000 P 01/19/18 35.0 10.70 11.20
SSYS 180119P00040000 P 01/19/18 40.0 15.10 15.90
SSYS 190118C00007500 C 01/18/19 7.5 16.20 18.80
SSYS 190118C00010000 C 01/18/19 10.0 14.40 16.40
SSYS 190118C00012500 C 01/18/19 12.5 11.90 14.90
SSYS 190118C00015000 C 01/18/19 15.0 10.30 12.60
SSYS 190118C00017500 C 01/18/19 17.5 9.30 10.50
SSYS 190118C00020000 C 01/18/19 20.0 7.60 9.40
SSYS 190118C00022500 C 01/18/19 22.5 6.50 7.80
SSYS 190118C00025000 C 01/18/19 25.0 5.60 6.60
SSYS 190118C00030000 C 01/18/19 30.0 3.70 4.60
SSYS 190118C00035000 C 01/18/19 35.0 2.35 3.30
SSYS 190118P00007500 P 01/18/19 7.5 0.15 0.65
SSYS 190118P00010000 P 01/18/19 10.0 0.45 0.85
SSYS 190118P00012500 P 01/18/19 12.5 0.60 1.55
SSYS 190118P00015000 P 01/18/19 15.0 1.30 1.85
SSYS 190118P00017500 P 01/18/19 17.5 1.95 2.70
SSYS 190118P00020000 P 01/18/19 20.0 2.85 3.70
SSYS 190118P00022500 P 01/18/19 22.5 3.90 5.00
SSYS 190118P00025000 P 01/18/19 25.0 5.40 6.00
SSYS 190118P00030000 P 01/18/19 30.0 8.40 9.30
SSYS 190118P00035000 P 01/18/19 35.0 11.70 13.20

OPRA data is delayed 15 minutes.