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 (2016-09-30)Premium Content

Stratasys Ltd (SSYS)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSYS 161209C00009000 C 12/09/16 9.0 6.80 9.30
SSYS 161209C00010000 C 12/09/16 10.0 5.70 9.80
SSYS 161209C00011000 C 12/09/16 11.0 4.60 8.70
SSYS 161209C00012000 C 12/09/16 12.0 4.10 7.60
SSYS 161209C00013500 C 12/09/16 13.5 2.50 4.80
SSYS 161209C00014000 C 12/09/16 14.0 2.00 4.30
SSYS 161209C00015000 C 12/09/16 15.0 0.60 3.90
SSYS 161209C00015500 C 12/09/16 15.5 0.95 2.85
SSYS 161209C00016000 C 12/09/16 16.0 1.40 2.40
SSYS 161209C00016500 C 12/09/16 16.5 1.35 1.65
SSYS 161209C00017000 C 12/09/16 17.0 0.95 1.20
SSYS 161209C00017500 C 12/09/16 17.5 0.60 0.85
SSYS 161209C00018000 C 12/09/16 18.0 0.35 0.45
SSYS 161209C00018500 C 12/09/16 18.5 0.15 0.30
SSYS 161209C00019000 C 12/09/16 19.0 0.05 0.20
SSYS 161209C00019500 C 12/09/16 19.5 0.00 0.15
SSYS 161209C00020000 C 12/09/16 20.0 0.00 0.10
SSYS 161209C00020500 C 12/09/16 20.5 0.00 0.25
SSYS 161209C00021000 C 12/09/16 21.0 0.00 0.20
SSYS 161209C00021500 C 12/09/16 21.5 0.00 0.50
SSYS 161209C00022000 C 12/09/16 22.0 0.00 0.50
SSYS 161209C00022500 C 12/09/16 22.5 0.00 0.20
SSYS 161209C00023000 C 12/09/16 23.0 0.00 0.70
SSYS 161209C00023500 C 12/09/16 23.5 0.00 0.75
SSYS 161209C00024000 C 12/09/16 24.0 0.00 0.70
SSYS 161209C00024500 C 12/09/16 24.5 0.00 0.45
SSYS 161209C00025000 C 12/09/16 25.0 0.00 0.75
SSYS 161209C00025500 C 12/09/16 25.5 0.00 1.00
SSYS 161209C00026000 C 12/09/16 26.0 0.00 1.50
SSYS 161209C00026500 C 12/09/16 26.5 0.00 1.45
SSYS 161209C00027000 C 12/09/16 27.0 0.00 1.45
SSYS 161209C00027500 C 12/09/16 27.5 0.00 1.50
SSYS 161209C00028000 C 12/09/16 28.0 0.00 1.40
SSYS 161209C00028500 C 12/09/16 28.5 0.00 1.50
SSYS 161209C00029000 C 12/09/16 29.0 0.00 1.00
SSYS 161209C00029500 C 12/09/16 29.5 0.00 1.45
SSYS 161209C00030000 C 12/09/16 30.0 0.00 1.45
SSYS 161209C00030500 C 12/09/16 30.5 0.00 1.50
SSYS 161209C00035000 C 12/09/16 35.0 0.00 1.00
SSYS 161209P00009000 P 12/09/16 9.0 0.00 0.95
SSYS 161209P00010000 P 12/09/16 10.0 0.00 1.40
SSYS 161209P00011000 P 12/09/16 11.0 0.00 1.45
SSYS 161209P00012000 P 12/09/16 12.0 0.00 1.50
SSYS 161209P00013500 P 12/09/16 13.5 0.00 1.40
SSYS 161209P00014000 P 12/09/16 14.0 0.00 0.45
SSYS 161209P00015000 P 12/09/16 15.0 0.00 0.50
SSYS 161209P00015500 P 12/09/16 15.5 0.00 0.45
SSYS 161209P00016000 P 12/09/16 16.0 0.05 0.20
SSYS 161209P00016500 P 12/09/16 16.5 0.10 0.50
SSYS 161209P00017000 P 12/09/16 17.0 0.15 0.30
SSYS 161209P00017500 P 12/09/16 17.5 0.30 0.45
SSYS 161209P00018000 P 12/09/16 18.0 0.50 0.65
SSYS 161209P00018500 P 12/09/16 18.5 0.80 1.00
SSYS 161209P00019000 P 12/09/16 19.0 1.15 1.40
SSYS 161209P00019500 P 12/09/16 19.5 1.10 3.00
SSYS 161209P00020000 P 12/09/16 20.0 1.10 2.90
SSYS 161209P00020500 P 12/09/16 20.5 1.65 4.40
SSYS 161209P00021000 P 12/09/16 21.0 2.20 4.80
SSYS 161209P00021500 P 12/09/16 21.5 2.65 5.40
SSYS 161209P00022000 P 12/09/16 22.0 2.40 6.30
SSYS 161209P00022500 P 12/09/16 22.5 2.80 6.90
SSYS 161209P00023000 P 12/09/16 23.0 3.30 7.20
SSYS 161209P00023500 P 12/09/16 23.5 3.80 7.90
SSYS 161209P00024000 P 12/09/16 24.0 4.10 8.40
SSYS 161209P00024500 P 12/09/16 24.5 5.20 7.90
SSYS 161209P00025000 P 12/09/16 25.0 5.30 9.40
SSYS 161209P00025500 P 12/09/16 25.5 6.00 9.90
SSYS 161209P00026000 P 12/09/16 26.0 6.30 9.90
SSYS 161209P00026500 P 12/09/16 26.5 6.90 11.00
SSYS 161209P00027000 P 12/09/16 27.0 7.10 11.20
SSYS 161209P00027500 P 12/09/16 27.5 8.50 11.90
SSYS 161209P00028000 P 12/09/16 28.0 8.10 12.20
SSYS 161209P00028500 P 12/09/16 28.5 8.70 12.60
SSYS 161209P00029000 P 12/09/16 29.0 9.40 13.40
SSYS 161209P00029500 P 12/09/16 29.5 9.70 13.70
SSYS 161209P00030000 P 12/09/16 30.0 10.80 14.40
SSYS 161209P00030500 P 12/09/16 30.5 10.80 14.60
SSYS 161209P00035000 P 12/09/16 35.0 15.40 19.20
SSYS 161216C00009000 C 12/16/16 9.0 7.40 9.20
SSYS 161216C00010000 C 12/16/16 10.0 6.30 8.40
SSYS 161216C00011000 C 12/16/16 11.0 5.30 7.40
SSYS 161216C00011500 C 12/16/16 11.5 4.60 7.50
SSYS 161216C00012000 C 12/16/16 12.0 4.20 6.70
SSYS 161216C00012500 C 12/16/16 12.5 3.10 5.90
SSYS 161216C00013000 C 12/16/16 13.0 3.30 5.30
SSYS 161216C00013500 C 12/16/16 13.5 2.20 4.80
SSYS 161216C00014000 C 12/16/16 14.0 2.00 4.40
SSYS 161216C00014500 C 12/16/16 14.5 1.60 3.80
SSYS 161216C00015000 C 12/16/16 15.0 2.10 3.10
SSYS 161216C00015500 C 12/16/16 15.5 2.35 2.65
SSYS 161216C00016000 C 12/16/16 16.0 1.90 2.20
SSYS 161216C00016500 C 12/16/16 16.5 1.50 1.75
SSYS 161216C00017000 C 12/16/16 17.0 1.10 1.30
SSYS 161216C00017500 C 12/16/16 17.5 0.80 1.00
SSYS 161216C00018000 C 12/16/16 18.0 0.55 0.70
SSYS 161216C00018500 C 12/16/16 18.5 0.35 0.50
SSYS 161216C00019000 C 12/16/16 19.0 0.20 0.30
SSYS 161216C00019500 C 12/16/16 19.5 0.10 0.25
SSYS 161216C00020000 C 12/16/16 20.0 0.05 0.15
SSYS 161216C00020500 C 12/16/16 20.5 0.00 0.20
SSYS 161216C00021000 C 12/16/16 21.0 0.00 0.20
SSYS 161216C00021500 C 12/16/16 21.5 0.00 0.20
SSYS 161216C00022000 C 12/16/16 22.0 0.00 0.15
SSYS 161216C00022500 C 12/16/16 22.5 0.00 0.20
SSYS 161216C00023000 C 12/16/16 23.0 0.00 0.20
SSYS 161216C00023500 C 12/16/16 23.5 0.00 0.20
SSYS 161216C00024000 C 12/16/16 24.0 0.00 0.20
SSYS 161216C00024500 C 12/16/16 24.5 0.00 0.20
SSYS 161216C00025000 C 12/16/16 25.0 0.00 0.05
SSYS 161216C00025500 C 12/16/16 25.5 0.00 0.20
SSYS 161216C00026000 C 12/16/16 26.0 0.00 0.20
SSYS 161216C00026500 C 12/16/16 26.5 0.00 0.20
SSYS 161216C00027000 C 12/16/16 27.0 0.00 0.20
SSYS 161216C00027500 C 12/16/16 27.5 0.00 0.15
SSYS 161216C00028000 C 12/16/16 28.0 0.00 0.20
SSYS 161216C00028500 C 12/16/16 28.5 0.00 0.20
SSYS 161216C00029000 C 12/16/16 29.0 0.00 0.20
SSYS 161216C00030000 C 12/16/16 30.0 0.00 0.05
SSYS 161216C00031000 C 12/16/16 31.0 0.00 0.20
SSYS 161216C00032000 C 12/16/16 32.0 0.00 0.20
SSYS 161216C00033000 C 12/16/16 33.0 0.00 0.20
SSYS 161216C00035000 C 12/16/16 35.0 0.00 0.20
SSYS 161216C00040000 C 12/16/16 40.0 0.00 0.20
SSYS 161216C00045000 C 12/16/16 45.0 0.00 0.20
SSYS 161216P00009000 P 12/16/16 9.0 0.00 0.20
SSYS 161216P00010000 P 12/16/16 10.0 0.00 0.15
SSYS 161216P00011000 P 12/16/16 11.0 0.00 0.25
SSYS 161216P00011500 P 12/16/16 11.5 0.00 0.25
SSYS 161216P00012000 P 12/16/16 12.0 0.00 0.25
SSYS 161216P00012500 P 12/16/16 12.5 0.00 0.25
SSYS 161216P00013000 P 12/16/16 13.0 0.00 0.20
SSYS 161216P00013500 P 12/16/16 13.5 0.00 0.25
SSYS 161216P00014000 P 12/16/16 14.0 0.00 0.10
SSYS 161216P00014500 P 12/16/16 14.5 0.00 0.20
SSYS 161216P00015000 P 12/16/16 15.0 0.05 0.25
SSYS 161216P00015500 P 12/16/16 15.5 0.05 0.25
SSYS 161216P00016000 P 12/16/16 16.0 0.10 0.20
SSYS 161216P00016500 P 12/16/16 16.5 0.20 0.35
SSYS 161216P00017000 P 12/16/16 17.0 0.20 0.45
SSYS 161216P00017500 P 12/16/16 17.5 0.50 0.70
SSYS 161216P00018000 P 12/16/16 18.0 0.70 0.85
SSYS 161216P00018500 P 12/16/16 18.5 1.00 1.15
SSYS 161216P00019000 P 12/16/16 19.0 1.35 1.50
SSYS 161216P00019500 P 12/16/16 19.5 1.70 1.90
SSYS 161216P00020000 P 12/16/16 20.0 2.25 2.35
SSYS 161216P00020500 P 12/16/16 20.5 2.20 3.30
SSYS 161216P00021000 P 12/16/16 21.0 2.80 3.80
SSYS 161216P00021500 P 12/16/16 21.5 2.45 4.40
SSYS 161216P00022000 P 12/16/16 22.0 3.40 4.70
SSYS 161216P00022500 P 12/16/16 22.5 4.40 4.70
SSYS 161216P00023000 P 12/16/16 23.0 4.40 6.40
SSYS 161216P00023500 P 12/16/16 23.5 3.70 6.40
SSYS 161216P00024000 P 12/16/16 24.0 5.80 6.70
SSYS 161216P00024500 P 12/16/16 24.5 5.30 7.40
SSYS 161216P00025000 P 12/16/16 25.0 5.90 7.80
SSYS 161216P00025500 P 12/16/16 25.5 5.90 8.30
SSYS 161216P00026000 P 12/16/16 26.0 6.10 8.90
SSYS 161216P00026500 P 12/16/16 26.5 7.00 9.30
SSYS 161216P00027000 P 12/16/16 27.0 7.20 9.80
SSYS 161216P00027500 P 12/16/16 27.5 8.00 10.30
SSYS 161216P00028000 P 12/16/16 28.0 8.70 10.90
SSYS 161216P00028500 P 12/16/16 28.5 9.10 11.20
SSYS 161216P00029000 P 12/16/16 29.0 9.30 11.90
SSYS 161216P00030000 P 12/16/16 30.0 10.80 12.70
SSYS 161216P00031000 P 12/16/16 31.0 11.60 13.80
SSYS 161216P00032000 P 12/16/16 32.0 12.20 14.80
SSYS 161216P00033000 P 12/16/16 33.0 13.20 15.80
SSYS 161216P00035000 P 12/16/16 35.0 16.10 17.70
SSYS 161216P00040000 P 12/16/16 40.0 20.50 22.80
SSYS 161216P00045000 P 12/16/16 45.0 25.20 27.80
SSYS 161223C00011000 C 12/23/16 11.0 5.10 8.10
SSYS 161223C00011500 C 12/23/16 11.5 4.70 7.00
SSYS 161223C00012000 C 12/23/16 12.0 4.20 7.00
SSYS 161223C00012500 C 12/23/16 12.5 3.70 5.90
SSYS 161223C00013000 C 12/23/16 13.0 3.20 5.50
SSYS 161223C00013500 C 12/23/16 13.5 2.90 5.40
SSYS 161223C00014000 C 12/23/16 14.0 2.60 4.50
SSYS 161223C00014500 C 12/23/16 14.5 2.40 5.30
SSYS 161223C00015000 C 12/23/16 15.0 2.30 3.30
SSYS 161223C00015500 C 12/23/16 15.5 2.05 2.75
SSYS 161223C00016000 C 12/23/16 16.0 1.75 2.40
SSYS 161223C00016500 C 12/23/16 16.5 1.15 2.10
SSYS 161223C00017000 C 12/23/16 17.0 1.20 1.50
SSYS 161223C00017500 C 12/23/16 17.5 0.95 1.15
SSYS 161223C00018000 C 12/23/16 18.0 0.70 0.90
SSYS 161223C00018500 C 12/23/16 18.5 0.50 0.65
SSYS 161223C00019000 C 12/23/16 19.0 0.30 0.45
SSYS 161223C00019500 C 12/23/16 19.5 0.20 0.30
SSYS 161223C00020000 C 12/23/16 20.0 0.15 0.25
SSYS 161223C00020500 C 12/23/16 20.5 0.05 0.35
SSYS 161223C00021000 C 12/23/16 21.0 0.05 0.15
SSYS 161223C00021500 C 12/23/16 21.5 0.00 0.50
SSYS 161223C00022000 C 12/23/16 22.0 0.00 0.15
SSYS 161223C00022500 C 12/23/16 22.5 0.00 0.20
SSYS 161223C00023000 C 12/23/16 23.0 0.00 0.25
SSYS 161223C00023500 C 12/23/16 23.5 0.00 0.20
SSYS 161223C00024000 C 12/23/16 24.0 0.00 0.75
SSYS 161223C00024500 C 12/23/16 24.5 0.00 0.75
SSYS 161223C00025000 C 12/23/16 25.0 0.00 0.75
SSYS 161223C00025500 C 12/23/16 25.5 0.00 0.75
SSYS 161223C00026000 C 12/23/16 26.0 0.00 0.75
SSYS 161223C00026500 C 12/23/16 26.5 0.00 0.75
SSYS 161223C00027000 C 12/23/16 27.0 0.00 0.75
SSYS 161223C00027500 C 12/23/16 27.5 0.00 0.75
SSYS 161223C00028000 C 12/23/16 28.0 0.00 1.60
SSYS 161223C00028500 C 12/23/16 28.5 0.00 0.75
SSYS 161223C00029000 C 12/23/16 29.0 0.00 0.75
SSYS 161223C00029500 C 12/23/16 29.5 0.00 0.75
SSYS 161223C00030000 C 12/23/16 30.0 0.00 0.75
SSYS 161223C00030500 C 12/23/16 30.5 0.00 0.75
SSYS 161223P00011000 P 12/23/16 11.0 0.00 1.55
SSYS 161223P00011500 P 12/23/16 11.5 0.00 1.30
SSYS 161223P00012000 P 12/23/16 12.0 0.00 0.50
SSYS 161223P00012500 P 12/23/16 12.5 0.00 0.50
SSYS 161223P00013000 P 12/23/16 13.0 0.00 0.50
SSYS 161223P00013500 P 12/23/16 13.5 0.00 0.45
SSYS 161223P00014000 P 12/23/16 14.0 0.00 0.45
SSYS 161223P00014500 P 12/23/16 14.5 0.05 0.45
SSYS 161223P00015000 P 12/23/16 15.0 0.10 0.25
SSYS 161223P00015500 P 12/23/16 15.5 0.15 0.45
SSYS 161223P00016000 P 12/23/16 16.0 0.20 0.35
SSYS 161223P00016500 P 12/23/16 16.5 0.30 0.75
SSYS 161223P00017000 P 12/23/16 17.0 0.45 0.60
SSYS 161223P00017500 P 12/23/16 17.5 0.65 0.80
SSYS 161223P00018000 P 12/23/16 18.0 0.85 1.00
SSYS 161223P00018500 P 12/23/16 18.5 1.15 1.35
SSYS 161223P00019000 P 12/23/16 19.0 1.45 2.15
SSYS 161223P00019500 P 12/23/16 19.5 1.40 3.80
SSYS 161223P00020000 P 12/23/16 20.0 2.15 2.50
SSYS 161223P00020500 P 12/23/16 20.5 2.60 2.95
SSYS 161223P00021000 P 12/23/16 21.0 1.20 4.00
SSYS 161223P00021500 P 12/23/16 21.5 2.65 5.60
SSYS 161223P00022000 P 12/23/16 22.0 2.30 4.90
SSYS 161223P00022500 P 12/23/16 22.5 3.60 5.80
SSYS 161223P00023000 P 12/23/16 23.0 3.90 6.00
SSYS 161223P00023500 P 12/23/16 23.5 3.80 7.90
SSYS 161223P00024000 P 12/23/16 24.0 4.20 7.50
SSYS 161223P00024500 P 12/23/16 24.5 4.70 9.00
SSYS 161223P00025000 P 12/23/16 25.0 5.20 9.50
SSYS 161223P00025500 P 12/23/16 25.5 5.70 10.00
SSYS 161223P00026000 P 12/23/16 26.0 6.20 10.50
SSYS 161223P00026500 P 12/23/16 26.5 6.70 11.00
SSYS 161223P00027000 P 12/23/16 27.0 7.20 11.50
SSYS 161223P00027500 P 12/23/16 27.5 7.70 12.00
SSYS 161223P00028000 P 12/23/16 28.0 8.20 12.50
SSYS 161223P00028500 P 12/23/16 28.5 8.70 13.00
SSYS 161223P00029000 P 12/23/16 29.0 9.20 13.50
SSYS 161223P00029500 P 12/23/16 29.5 9.70 14.00
SSYS 161223P00030000 P 12/23/16 30.0 10.20 14.50
SSYS 161223P00030500 P 12/23/16 30.5 10.60 14.70
SSYS 161230C00012500 C 12/30/16 12.5 4.70 7.00
SSYS 161230C00013000 C 12/30/16 13.0 3.20 6.60
SSYS 161230C00013500 C 12/30/16 13.5 2.45 6.30
SSYS 161230C00014000 C 12/30/16 14.0 1.80 5.70
SSYS 161230C00014500 C 12/30/16 14.5 2.80 3.80
SSYS 161230C00015000 C 12/30/16 15.0 2.30 3.60
SSYS 161230C00015500 C 12/30/16 15.5 2.05 2.75
SSYS 161230C00016000 C 12/30/16 16.0 2.05 2.35
SSYS 161230C00016500 C 12/30/16 16.5 1.70 1.95
SSYS 161230C00017000 C 12/30/16 17.0 1.35 1.60
SSYS 161230C00017500 C 12/30/16 17.5 1.05 1.25
SSYS 161230C00018000 C 12/30/16 18.0 0.80 1.00
SSYS 161230C00018500 C 12/30/16 18.5 0.60 0.80
SSYS 161230C00019000 C 12/30/16 19.0 0.45 0.50
SSYS 161230C00019500 C 12/30/16 19.5 0.30 0.40
SSYS 161230C00020000 C 12/30/16 20.0 0.20 0.30
SSYS 161230C00020500 C 12/30/16 20.5 0.10 0.25
SSYS 161230C00021000 C 12/30/16 21.0 0.05 0.20
SSYS 161230C00021500 C 12/30/16 21.5 0.05 0.10
SSYS 161230C00022000 C 12/30/16 22.0 0.00 0.15
SSYS 161230C00022500 C 12/30/16 22.5 0.00 0.20
SSYS 161230C00023000 C 12/30/16 23.0 0.00 0.10
SSYS 161230C00023500 C 12/30/16 23.5 0.00 0.45
SSYS 161230C00024000 C 12/30/16 24.0 0.00 0.10
SSYS 161230C00024500 C 12/30/16 24.5 0.00 1.20
SSYS 161230C00025000 C 12/30/16 25.0 0.00 0.10
SSYS 161230C00025500 C 12/30/16 25.5 0.00 0.70
SSYS 161230C00026000 C 12/30/16 26.0 0.00 0.55
SSYS 161230C00026500 C 12/30/16 26.5 0.00 0.70
SSYS 161230C00027000 C 12/30/16 27.0 0.00 1.25
SSYS 161230C00027500 C 12/30/16 27.5 0.00 0.65
SSYS 161230C00028000 C 12/30/16 28.0 0.00 0.55
SSYS 161230C00028500 C 12/30/16 28.5 0.00 0.70
SSYS 161230P00012500 P 12/30/16 12.5 0.00 0.45
SSYS 161230P00013000 P 12/30/16 13.0 0.00 0.45
SSYS 161230P00013500 P 12/30/16 13.5 0.00 0.50
SSYS 161230P00014000 P 12/30/16 14.0 0.05 0.30
SSYS 161230P00014500 P 12/30/16 14.5 0.10 0.40
SSYS 161230P00015000 P 12/30/16 15.0 0.15 0.25
SSYS 161230P00015500 P 12/30/16 15.5 0.20 0.55
SSYS 161230P00016000 P 12/30/16 16.0 0.30 0.45
SSYS 161230P00016500 P 12/30/16 16.5 0.40 0.55
SSYS 161230P00017000 P 12/30/16 17.0 0.55 0.70
SSYS 161230P00017500 P 12/30/16 17.5 0.75 1.10
SSYS 161230P00018000 P 12/30/16 18.0 0.95 1.15
SSYS 161230P00018500 P 12/30/16 18.5 1.25 1.45
SSYS 161230P00019000 P 12/30/16 19.0 1.55 1.80
SSYS 161230P00019500 P 12/30/16 19.5 1.90 2.15
SSYS 161230P00020000 P 12/30/16 20.0 2.25 2.55
SSYS 161230P00020500 P 12/30/16 20.5 2.65 3.00
SSYS 161230P00021000 P 12/30/16 21.0 2.05 5.30
SSYS 161230P00021500 P 12/30/16 21.5 2.90 5.30
SSYS 161230P00022000 P 12/30/16 22.0 3.20 6.10
SSYS 161230P00022500 P 12/30/16 22.5 3.50 6.20
SSYS 161230P00023000 P 12/30/16 23.0 3.90 6.80
SSYS 161230P00023500 P 12/30/16 23.5 4.50 7.20
SSYS 161230P00024000 P 12/30/16 24.0 4.80 8.10
SSYS 161230P00024500 P 12/30/16 24.5 4.80 8.90
SSYS 161230P00025000 P 12/30/16 25.0 5.50 9.20
SSYS 161230P00025500 P 12/30/16 25.5 5.70 10.00
SSYS 161230P00026000 P 12/30/16 26.0 6.30 10.20
SSYS 161230P00026500 P 12/30/16 26.5 7.00 10.90
SSYS 161230P00027000 P 12/30/16 27.0 7.40 11.20
SSYS 161230P00027500 P 12/30/16 27.5 7.90 11.70
SSYS 161230P00028000 P 12/30/16 28.0 8.40 12.40
SSYS 161230P00028500 P 12/30/16 28.5 8.90 13.00
SSYS 170106C00013000 C 01/06/17 13.0 3.50 5.30
SSYS 170106C00014000 C 01/06/17 14.0 2.45 4.80
SSYS 170106C00014500 C 01/06/17 14.5 3.30 3.70
SSYS 170106C00015000 C 01/06/17 15.0 2.95 3.20
SSYS 170106C00015500 C 01/06/17 15.5 2.50 2.80
SSYS 170106C00016000 C 01/06/17 16.0 2.15 2.40
SSYS 170106C00016500 C 01/06/17 16.5 1.80 2.10
SSYS 170106C00017000 C 01/06/17 17.0 1.45 1.70
SSYS 170106C00017500 C 01/06/17 17.5 1.15 1.40
SSYS 170106C00018000 C 01/06/17 18.0 0.90 1.10
SSYS 170106C00018500 C 01/06/17 18.5 0.70 0.85
SSYS 170106C00019000 C 01/06/17 19.0 0.50 0.65
SSYS 170106C00019500 C 01/06/17 19.5 0.35 0.50
SSYS 170106C00020000 C 01/06/17 20.0 0.25 0.35
SSYS 170106C00020500 C 01/06/17 20.5 0.15 0.30
SSYS 170106C00021000 C 01/06/17 21.0 0.10 0.25
SSYS 170106C00021500 C 01/06/17 21.5 0.05 0.25
SSYS 170106C00022000 C 01/06/17 22.0 0.00 0.25
SSYS 170106C00022500 C 01/06/17 22.5 0.00 0.20
SSYS 170106C00023000 C 01/06/17 23.0 0.00 0.20
SSYS 170106C00023500 C 01/06/17 23.5 0.00 0.25
SSYS 170106C00024000 C 01/06/17 24.0 0.00 0.20
SSYS 170106C00024500 C 01/06/17 24.5 0.00 0.25
SSYS 170106C00025000 C 01/06/17 25.0 0.00 0.20
SSYS 170106C00025500 C 01/06/17 25.5 0.00 0.50
SSYS 170106C00026000 C 01/06/17 26.0 0.00 0.40
SSYS 170106C00026500 C 01/06/17 26.5 0.00 0.45
SSYS 170106C00027000 C 01/06/17 27.0 0.00 0.50
SSYS 170106C00027500 C 01/06/17 27.5 0.00 0.50
SSYS 170106C00028000 C 01/06/17 28.0 0.00 0.50
SSYS 170106C00028500 C 01/06/17 28.5 0.00 0.50
SSYS 170106P00013000 P 01/06/17 13.0 0.00 0.20
SSYS 170106P00014000 P 01/06/17 14.0 0.05 0.20
SSYS 170106P00014500 P 01/06/17 14.5 0.15 0.25
SSYS 170106P00015000 P 01/06/17 15.0 0.20 0.30
SSYS 170106P00015500 P 01/06/17 15.5 0.25 0.40
SSYS 170106P00016000 P 01/06/17 16.0 0.35 0.50
SSYS 170106P00016500 P 01/06/17 16.5 0.50 0.65
SSYS 170106P00017000 P 01/06/17 17.0 0.65 0.85
SSYS 170106P00017500 P 01/06/17 17.5 0.85 1.05
SSYS 170106P00018000 P 01/06/17 18.0 1.05 1.25
SSYS 170106P00018500 P 01/06/17 18.5 1.35 1.55
SSYS 170106P00019000 P 01/06/17 19.0 1.65 1.90
SSYS 170106P00019500 P 01/06/17 19.5 1.95 2.25
SSYS 170106P00020000 P 01/06/17 20.0 2.30 2.60
SSYS 170106P00020500 P 01/06/17 20.5 2.70 3.10
SSYS 170106P00021000 P 01/06/17 21.0 3.10 3.50
SSYS 170106P00021500 P 01/06/17 21.5 3.60 3.90
SSYS 170106P00022000 P 01/06/17 22.0 3.30 4.90
SSYS 170106P00022500 P 01/06/17 22.5 3.60 6.70
SSYS 170106P00023000 P 01/06/17 23.0 4.70 6.00
SSYS 170106P00023500 P 01/06/17 23.5 4.40 7.70
SSYS 170106P00024000 P 01/06/17 24.0 5.00 7.50
SSYS 170106P00024500 P 01/06/17 24.5 5.30 8.70
SSYS 170106P00025000 P 01/06/17 25.0 5.50 9.20
SSYS 170106P00025500 P 01/06/17 25.5 6.00 9.80
SSYS 170106P00026000 P 01/06/17 26.0 6.50 10.30
SSYS 170106P00026500 P 01/06/17 26.5 6.90 10.90
SSYS 170106P00027000 P 01/06/17 27.0 7.50 11.30
SSYS 170106P00027500 P 01/06/17 27.5 8.10 11.70
SSYS 170106P00028000 P 01/06/17 28.0 8.30 12.10
SSYS 170106P00028500 P 01/06/17 28.5 9.00 12.80
SSYS 170113C00013000 C 01/13/17 13.0 2.70 6.60
SSYS 170113C00013500 C 01/13/17 13.5 2.55 6.40
SSYS 170113C00014000 C 01/13/17 14.0 3.70 4.30
SSYS 170113C00014500 C 01/13/17 14.5 3.40 3.70
SSYS 170113C00015000 C 01/13/17 15.0 2.95 3.40
SSYS 170113C00015500 C 01/13/17 15.5 2.55 2.90
SSYS 170113C00016000 C 01/13/17 16.0 2.25 2.55
SSYS 170113C00016500 C 01/13/17 16.5 1.90 2.15
SSYS 170113C00017000 C 01/13/17 17.0 1.50 1.85
SSYS 170113C00017500 C 01/13/17 17.5 1.20 1.50
SSYS 170113C00018000 C 01/13/17 18.0 0.95 1.25
SSYS 170113C00018500 C 01/13/17 18.5 0.80 0.95
SSYS 170113C00019000 C 01/13/17 19.0 0.60 0.80
SSYS 170113C00019500 C 01/13/17 19.5 0.45 0.60
SSYS 170113C00020000 C 01/13/17 20.0 0.35 0.45
SSYS 170113C00020500 C 01/13/17 20.5 0.25 0.35
SSYS 170113C00021000 C 01/13/17 21.0 0.15 0.30
SSYS 170113C00021500 C 01/13/17 21.5 0.10 0.20
SSYS 170113C00022000 C 01/13/17 22.0 0.05 0.25
SSYS 170113C00022500 C 01/13/17 22.5 0.00 0.20
SSYS 170113C00023000 C 01/13/17 23.0 0.00 0.25
SSYS 170113C00023500 C 01/13/17 23.5 0.00 0.25
SSYS 170113C00024000 C 01/13/17 24.0 0.00 0.20
SSYS 170113C00024500 C 01/13/17 24.5 0.00 0.15
SSYS 170113C00025000 C 01/13/17 25.0 0.00 0.25
SSYS 170113C00025500 C 01/13/17 25.5 0.00 0.15
SSYS 170113C00026000 C 01/13/17 26.0 0.00 0.25
SSYS 170113C00026500 C 01/13/17 26.5 0.00 0.70
SSYS 170113C00027000 C 01/13/17 27.0 0.00 1.20
SSYS 170113C00027500 C 01/13/17 27.5 0.00 0.75
SSYS 170113C00028000 C 01/13/17 28.0 0.00 1.20
SSYS 170113C00028500 C 01/13/17 28.5 0.00 0.75
SSYS 170113C00029000 C 01/13/17 29.0 0.00 1.20
SSYS 170113C00029500 C 01/13/17 29.5 0.00 1.20
SSYS 170113C00030000 C 01/13/17 30.0 0.00 0.40
SSYS 170113C00030500 C 01/13/17 30.5 0.00 1.25
SSYS 170113P00013000 P 01/13/17 13.0 0.00 0.20
SSYS 170113P00013500 P 01/13/17 13.5 0.05 0.20
SSYS 170113P00014000 P 01/13/17 14.0 0.10 0.25
SSYS 170113P00014500 P 01/13/17 14.5 0.15 0.30
SSYS 170113P00015000 P 01/13/17 15.0 0.25 0.40
SSYS 170113P00015500 P 01/13/17 15.5 0.35 0.50
SSYS 170113P00016000 P 01/13/17 16.0 0.45 0.60
SSYS 170113P00016500 P 01/13/17 16.5 0.55 0.75
SSYS 170113P00017000 P 01/13/17 17.0 0.75 0.95
SSYS 170113P00017500 P 01/13/17 17.5 0.95 1.10
SSYS 170113P00018000 P 01/13/17 18.0 1.15 1.40
SSYS 170113P00018500 P 01/13/17 18.5 1.45 1.65
SSYS 170113P00019000 P 01/13/17 19.0 1.75 2.00
SSYS 170113P00019500 P 01/13/17 19.5 2.05 2.30
SSYS 170113P00020000 P 01/13/17 20.0 2.40 2.75
SSYS 170113P00020500 P 01/13/17 20.5 2.80 3.20
SSYS 170113P00021000 P 01/13/17 21.0 3.30 3.50
SSYS 170113P00021500 P 01/13/17 21.5 3.70 3.90
SSYS 170113P00022000 P 01/13/17 22.0 4.00 4.50
SSYS 170113P00022500 P 01/13/17 22.5 2.95 6.80
SSYS 170113P00023000 P 01/13/17 23.0 3.80 7.20
SSYS 170113P00023500 P 01/13/17 23.5 3.90 8.00
SSYS 170113P00024000 P 01/13/17 24.0 4.90 8.20
SSYS 170113P00024500 P 01/13/17 24.5 5.30 8.80
SSYS 170113P00025000 P 01/13/17 25.0 5.40 9.10
SSYS 170113P00025500 P 01/13/17 25.5 5.80 9.70
SSYS 170113P00026000 P 01/13/17 26.0 6.30 10.20
SSYS 170113P00026500 P 01/13/17 26.5 6.80 9.40
SSYS 170113P00027000 P 01/13/17 27.0 7.40 11.30
SSYS 170113P00027500 P 01/13/17 27.5 7.90 11.90
SSYS 170113P00028000 P 01/13/17 28.0 8.40 12.20
SSYS 170113P00028500 P 01/13/17 28.5 8.70 12.90
SSYS 170113P00029000 P 01/13/17 29.0 9.20 13.40
SSYS 170113P00029500 P 01/13/17 29.5 9.70 13.80
SSYS 170113P00030000 P 01/13/17 30.0 10.30 14.30
SSYS 170113P00030500 P 01/13/17 30.5 10.90 14.70
SSYS 170120C00002500 C 01/20/17 2.5 13.80 15.60
SSYS 170120C00005000 C 01/20/17 5.0 11.20 13.40
SSYS 170120C00007500 C 01/20/17 7.5 8.90 11.50
SSYS 170120C00010000 C 01/20/17 10.0 5.90 8.10
SSYS 170120C00012500 C 01/20/17 12.5 3.90 5.60
SSYS 170120C00015000 C 01/20/17 15.0 3.00 3.40
SSYS 170120C00017500 C 01/20/17 17.5 1.30 1.55
SSYS 170120C00020000 C 01/20/17 20.0 0.40 0.55
SSYS 170120C00022500 C 01/20/17 22.5 0.05 0.15
SSYS 170120C00025000 C 01/20/17 25.0 0.00 0.05
SSYS 170120C00030000 C 01/20/17 30.0 0.00 0.20
SSYS 170120C00035000 C 01/20/17 35.0 0.00 0.05
SSYS 170120C00040000 C 01/20/17 40.0 0.00 0.10
SSYS 170120C00045000 C 01/20/17 45.0 0.00 0.05
SSYS 170120C00050000 C 01/20/17 50.0 0.00 0.10
SSYS 170120C00055000 C 01/20/17 55.0 0.00 0.10
SSYS 170120C00060000 C 01/20/17 60.0 0.00 0.05
SSYS 170120C00065000 C 01/20/17 65.0 0.00 0.25
SSYS 170120C00070000 C 01/20/17 70.0 0.00 0.05
SSYS 170120C00075000 C 01/20/17 75.0 0.00 0.20
SSYS 170120C00080000 C 01/20/17 80.0 0.00 0.10
SSYS 170120C00085000 C 01/20/17 85.0 0.00 0.25
SSYS 170120C00090000 C 01/20/17 90.0 0.00 0.05
SSYS 170120C00095000 C 01/20/17 95.0 0.00 0.15
SSYS 170120C00100000 C 01/20/17 100.0 0.00 0.05
SSYS 170120C00105000 C 01/20/17 105.0 0.00 0.20
SSYS 170120C00110000 C 01/20/17 110.0 0.00 0.20
SSYS 170120C00115000 C 01/20/17 115.0 0.00 0.15
SSYS 170120C00120000 C 01/20/17 120.0 0.00 0.05
SSYS 170120C00125000 C 01/20/17 125.0 0.00 0.25
SSYS 170120C00130000 C 01/20/17 130.0 0.00 0.05
SSYS 170120C00135000 C 01/20/17 135.0 0.00 0.20
SSYS 170120C00140000 C 01/20/17 140.0 0.00 0.25
SSYS 170120C00145000 C 01/20/17 145.0 0.00 0.20
SSYS 170120C00150000 C 01/20/17 150.0 0.00 0.15
SSYS 170120C00155000 C 01/20/17 155.0 0.00 0.20
SSYS 170120P00002500 P 01/20/17 2.5 0.00 0.20
SSYS 170120P00005000 P 01/20/17 5.0 0.00 0.25
SSYS 170120P00007500 P 01/20/17 7.5 0.00 0.20
SSYS 170120P00010000 P 01/20/17 10.0 0.00 0.25
SSYS 170120P00012500 P 01/20/17 12.5 0.05 0.30
SSYS 170120P00015000 P 01/20/17 15.0 0.30 0.45
SSYS 170120P00017500 P 01/20/17 17.5 1.05 1.20
SSYS 170120P00020000 P 01/20/17 20.0 2.50 2.80
SSYS 170120P00022500 P 01/20/17 22.5 4.30 5.30
SSYS 170120P00025000 P 01/20/17 25.0 6.60 7.70
SSYS 170120P00030000 P 01/20/17 30.0 10.30 12.60
SSYS 170120P00035000 P 01/20/17 35.0 15.10 17.90
SSYS 170120P00040000 P 01/20/17 40.0 20.10 23.50
SSYS 170120P00045000 P 01/20/17 45.0 25.20 28.70
SSYS 170120P00050000 P 01/20/17 50.0 30.20 33.50
SSYS 170120P00055000 P 01/20/17 55.0 35.20 38.40
SSYS 170120P00060000 P 01/20/17 60.0 40.10 43.50
SSYS 170120P00065000 P 01/20/17 65.0 45.10 47.90
SSYS 170120P00070000 P 01/20/17 70.0 50.10 53.60
SSYS 170120P00075000 P 01/20/17 75.0 55.10 58.60
SSYS 170120P00080000 P 01/20/17 80.0 60.20 63.50
SSYS 170120P00085000 P 01/20/17 85.0 65.20 68.60
SSYS 170120P00090000 P 01/20/17 90.0 69.90 74.40
SSYS 170120P00095000 P 01/20/17 95.0 74.90 79.30
SSYS 170120P00100000 P 01/20/17 100.0 79.90 84.40
SSYS 170120P00105000 P 01/20/17 105.0 85.10 88.70
SSYS 170120P00110000 P 01/20/17 110.0 89.90 94.40
SSYS 170120P00115000 P 01/20/17 115.0 94.90 99.50
SSYS 170120P00120000 P 01/20/17 120.0 99.90 104.40
SSYS 170120P00125000 P 01/20/17 125.0 104.90 109.40
SSYS 170120P00130000 P 01/20/17 130.0 109.90 114.40
SSYS 170120P00135000 P 01/20/17 135.0 114.90 119.50
SSYS 170120P00140000 P 01/20/17 140.0 119.90 124.40
SSYS 170120P00145000 P 01/20/17 145.0 124.90 129.50
SSYS 170120P00150000 P 01/20/17 150.0 129.90 134.40
SSYS 170120P00155000 P 01/20/17 155.0 135.10 138.60
SSYS 170317C00010000 C 03/17/17 10.0 5.70 8.60
SSYS 170317C00012500 C 03/17/17 12.5 5.50 5.90
SSYS 170317C00015000 C 03/17/17 15.0 3.50 3.90
SSYS 170317C00017500 C 03/17/17 17.5 2.15 2.35
SSYS 170317C00020000 C 03/17/17 20.0 1.10 1.25
SSYS 170317C00022500 C 03/17/17 22.5 0.50 0.65
SSYS 170317C00025000 C 03/17/17 25.0 0.20 0.30
SSYS 170317C00030000 C 03/17/17 30.0 0.00 0.10
SSYS 170317C00035000 C 03/17/17 35.0 0.00 0.30
SSYS 170317P00010000 P 03/17/17 10.0 0.05 0.25
SSYS 170317P00012500 P 03/17/17 12.5 0.25 0.45
SSYS 170317P00015000 P 03/17/17 15.0 0.80 1.00
SSYS 170317P00017500 P 03/17/17 17.5 1.80 1.95
SSYS 170317P00020000 P 03/17/17 20.0 3.20 3.50
SSYS 170317P00022500 P 03/17/17 22.5 5.10 5.30
SSYS 170317P00025000 P 03/17/17 25.0 7.20 7.60
SSYS 170317P00030000 P 03/17/17 30.0 10.20 13.00
SSYS 170317P00035000 P 03/17/17 35.0 15.20 17.90
SSYS 170616C00007500 C 06/16/17 7.5 8.70 11.00
SSYS 170616C00010000 C 06/16/17 10.0 6.70 8.80
SSYS 170616C00012500 C 06/16/17 12.5 5.90 6.40
SSYS 170616C00015000 C 06/16/17 15.0 4.20 4.50
SSYS 170616C00017500 C 06/16/17 17.5 2.80 3.10
SSYS 170616C00020000 C 06/16/17 20.0 1.80 2.05
SSYS 170616C00022500 C 06/16/17 22.5 1.10 1.30
SSYS 170616C00025000 C 06/16/17 25.0 0.60 0.80
SSYS 170616C00030000 C 06/16/17 30.0 0.05 0.35
SSYS 170616C00035000 C 06/16/17 35.0 0.00 0.20
SSYS 170616P00007500 P 06/16/17 7.5 0.00 0.45
SSYS 170616P00010000 P 06/16/17 10.0 0.20 0.50
SSYS 170616P00012500 P 06/16/17 12.5 0.70 0.85
SSYS 170616P00015000 P 06/16/17 15.0 1.45 1.75
SSYS 170616P00017500 P 06/16/17 17.5 2.50 2.85
SSYS 170616P00020000 P 06/16/17 20.0 4.00 4.20
SSYS 170616P00022500 P 06/16/17 22.5 5.70 6.10
SSYS 170616P00025000 P 06/16/17 25.0 7.70 8.10
SSYS 170616P00030000 P 06/16/17 30.0 10.40 13.10
SSYS 170616P00035000 P 06/16/17 35.0 15.20 18.10
SSYS 180119C00002500 C 01/19/18 2.5 12.90 17.40
SSYS 180119C00005000 C 01/19/18 5.0 10.50 14.20
SSYS 180119C00007500 C 01/19/18 7.5 8.30 11.40
SSYS 180119C00010000 C 01/19/18 10.0 8.50 8.90
SSYS 180119C00012500 C 01/19/18 12.5 6.70 7.20
SSYS 180119C00015000 C 01/19/18 15.0 5.30 5.70
SSYS 180119C00017500 C 01/19/18 17.5 4.00 4.30
SSYS 180119C00020000 C 01/19/18 20.0 3.00 3.50
SSYS 180119C00022500 C 01/19/18 22.5 2.10 2.55
SSYS 180119C00025000 C 01/19/18 25.0 1.45 1.95
SSYS 180119C00030000 C 01/19/18 30.0 0.70 1.10
SSYS 180119C00035000 C 01/19/18 35.0 0.20 0.60
SSYS 180119C00040000 C 01/19/18 40.0 0.15 0.35
SSYS 180119P00002500 P 01/19/18 2.5 0.00 0.70
SSYS 180119P00005000 P 01/19/18 5.0 0.00 0.25
SSYS 180119P00007500 P 01/19/18 7.5 0.00 1.00
SSYS 180119P00010000 P 01/19/18 10.0 0.70 1.10
SSYS 180119P00012500 P 01/19/18 12.5 1.45 1.70
SSYS 180119P00015000 P 01/19/18 15.0 2.45 2.75
SSYS 180119P00017500 P 01/19/18 17.5 3.80 4.10
SSYS 180119P00020000 P 01/19/18 20.0 5.10 5.70
SSYS 180119P00022500 P 01/19/18 22.5 6.80 7.20
SSYS 180119P00025000 P 01/19/18 25.0 8.60 9.10
SSYS 180119P00030000 P 01/19/18 30.0 12.80 13.20
SSYS 180119P00035000 P 01/19/18 35.0 17.30 17.70
SSYS 180119P00040000 P 01/19/18 40.0 20.40 24.50
SSYS 190118C00007500 C 01/18/19 7.5 9.00 13.00
SSYS 190118C00010000 C 01/18/19 10.0 9.10 10.00
SSYS 190118C00012500 C 01/18/19 12.5 7.70 8.60
SSYS 190118C00015000 C 01/18/19 15.0 6.30 7.30
SSYS 190118C00017500 C 01/18/19 17.5 5.20 6.20
SSYS 190118C00020000 C 01/18/19 20.0 4.20 5.30
SSYS 190118C00022500 C 01/18/19 22.5 3.40 4.50
SSYS 190118C00025000 C 01/18/19 25.0 2.70 3.80
SSYS 190118C00030000 C 01/18/19 30.0 1.60 2.45
SSYS 190118C00035000 C 01/18/19 35.0 0.90 1.95
SSYS 190118P00007500 P 01/18/19 7.5 0.60 1.20
SSYS 190118P00010000 P 01/18/19 10.0 1.30 2.10
SSYS 190118P00012500 P 01/18/19 12.5 2.30 3.10
SSYS 190118P00015000 P 01/18/19 15.0 3.50 4.30
SSYS 190118P00017500 P 01/18/19 17.5 4.80 5.80
SSYS 190118P00020000 P 01/18/19 20.0 6.40 7.40
SSYS 190118P00022500 P 01/18/19 22.5 8.10 8.90
SSYS 190118P00025000 P 01/18/19 25.0 9.80 10.80
SSYS 190118P00030000 P 01/18/19 30.0 13.60 14.60
SSYS 190118P00035000 P 01/18/19 35.0 17.90 18.70

OPRA data is delayed 15 minutes.