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 (2016-07-01)Premium Content

Stratasys Ltd (SSYS)
As of Aug 30 2016 12:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSYS 160902C00009000 C 09/02/16 9.0 12.80 14.60
SSYS 160902C00010000 C 09/02/16 10.0 11.80 14.90
SSYS 160902C00011000 C 09/02/16 11.0 10.80 13.60
SSYS 160902C00012000 C 09/02/16 12.0 9.80 12.70
SSYS 160902C00013000 C 09/02/16 13.0 7.80 11.70
SSYS 160902C00013500 C 09/02/16 13.5 8.30 11.10
SSYS 160902C00014000 C 09/02/16 14.0 6.80 10.70
SSYS 160902C00014500 C 09/02/16 14.5 7.30 10.10
SSYS 160902C00015000 C 09/02/16 15.0 5.80 9.70
SSYS 160902C00015500 C 09/02/16 15.5 6.30 9.10
SSYS 160902C00016000 C 09/02/16 16.0 4.90 8.80
SSYS 160902C00016500 C 09/02/16 16.5 5.90 7.00
SSYS 160902C00017000 C 09/02/16 17.0 4.50 7.70
SSYS 160902C00017500 C 09/02/16 17.5 4.20 7.20
SSYS 160902C00018000 C 09/02/16 18.0 3.80 6.20
SSYS 160902C00018500 C 09/02/16 18.5 4.00 5.00
SSYS 160902C00019000 C 09/02/16 19.0 3.50 4.50
SSYS 160902C00019500 C 09/02/16 19.5 2.00 5.50
SSYS 160902C00020000 C 09/02/16 20.0 1.55 3.50
SSYS 160902C00020500 C 09/02/16 20.5 2.05 2.90
SSYS 160902C00021000 C 09/02/16 21.0 1.60 2.40
SSYS 160902C00021500 C 09/02/16 21.5 0.50 2.65
SSYS 160902C00022000 C 09/02/16 22.0 1.05 1.65
SSYS 160902C00022500 C 09/02/16 22.5 0.75 1.10
SSYS 160902C00023000 C 09/02/16 23.0 0.45 0.55
SSYS 160902C00023500 C 09/02/16 23.5 0.25 0.30
SSYS 160902C00024000 C 09/02/16 24.0 0.15 0.30
SSYS 160902C00024500 C 09/02/16 24.5 0.05 0.50
SSYS 160902C00025000 C 09/02/16 25.0 0.00 0.35
SSYS 160902C00025500 C 09/02/16 25.5 0.00 0.50
SSYS 160902C00026000 C 09/02/16 26.0 0.00 0.50
SSYS 160902C00026500 C 09/02/16 26.5 0.00 0.50
SSYS 160902C00027000 C 09/02/16 27.0 0.00 0.50
SSYS 160902C00027500 C 09/02/16 27.5 0.00 0.50
SSYS 160902C00028000 C 09/02/16 28.0 0.00 0.50
SSYS 160902C00028500 C 09/02/16 28.5 0.00 0.50
SSYS 160902C00029000 C 09/02/16 29.0 0.00 0.50
SSYS 160902C00029500 C 09/02/16 29.5 0.00 0.50
SSYS 160902C00030000 C 09/02/16 30.0 0.00 0.50
SSYS 160902C00030500 C 09/02/16 30.5 0.00 0.50
SSYS 160902C00031000 C 09/02/16 31.0 0.00 0.50
SSYS 160902C00031500 C 09/02/16 31.5 0.00 0.50
SSYS 160902C00032000 C 09/02/16 32.0 0.00 0.50
SSYS 160902C00032500 C 09/02/16 32.5 0.00 0.50
SSYS 160902C00033000 C 09/02/16 33.0 0.00 0.50
SSYS 160902C00033500 C 09/02/16 33.5 0.00 0.50
SSYS 160902C00035000 C 09/02/16 35.0 0.00 2.10
SSYS 160902C00040000 C 09/02/16 40.0 0.00 2.10
SSYS 160902P00009000 P 09/02/16 9.0 0.00 2.10
SSYS 160902P00010000 P 09/02/16 10.0 0.00 2.15
SSYS 160902P00011000 P 09/02/16 11.0 0.00 2.10
SSYS 160902P00012000 P 09/02/16 12.0 0.00 0.60
SSYS 160902P00013000 P 09/02/16 13.0 0.00 0.50
SSYS 160902P00013500 P 09/02/16 13.5 0.00 0.50
SSYS 160902P00014000 P 09/02/16 14.0 0.00 0.50
SSYS 160902P00014500 P 09/02/16 14.5 0.00 0.50
SSYS 160902P00015000 P 09/02/16 15.0 0.00 0.50
SSYS 160902P00015500 P 09/02/16 15.5 0.00 0.50
SSYS 160902P00016000 P 09/02/16 16.0 0.00 0.50
SSYS 160902P00016500 P 09/02/16 16.5 0.00 0.50
SSYS 160902P00017000 P 09/02/16 17.0 0.00 0.55
SSYS 160902P00017500 P 09/02/16 17.5 0.00 0.60
SSYS 160902P00018000 P 09/02/16 18.0 0.00 0.50
SSYS 160902P00018500 P 09/02/16 18.5 0.00 0.50
SSYS 160902P00019000 P 09/02/16 19.0 0.00 0.50
SSYS 160902P00019500 P 09/02/16 19.5 0.00 0.50
SSYS 160902P00020000 P 09/02/16 20.0 0.00 0.50
SSYS 160902P00020500 P 09/02/16 20.5 0.00 0.15
SSYS 160902P00021000 P 09/02/16 21.0 0.05 0.20
SSYS 160902P00021500 P 09/02/16 21.5 0.10 0.15
SSYS 160902P00022000 P 09/02/16 22.0 0.20 0.25
SSYS 160902P00022500 P 09/02/16 22.5 0.30 0.40
SSYS 160902P00023000 P 09/02/16 23.0 0.50 0.55
SSYS 160902P00023500 P 09/02/16 23.5 0.80 1.00
SSYS 160902P00024000 P 09/02/16 24.0 1.05 1.50
SSYS 160902P00024500 P 09/02/16 24.5 0.40 2.35
SSYS 160902P00025000 P 09/02/16 25.0 1.70 2.60
SSYS 160902P00025500 P 09/02/16 25.5 2.05 3.00
SSYS 160902P00026000 P 09/02/16 26.0 1.80 3.50
SSYS 160902P00026500 P 09/02/16 26.5 2.35 4.00
SSYS 160902P00027000 P 09/02/16 27.0 3.60 4.50
SSYS 160902P00027500 P 09/02/16 27.5 2.75 5.70
SSYS 160902P00028000 P 09/02/16 28.0 3.20 6.20
SSYS 160902P00028500 P 09/02/16 28.5 4.30 6.80
SSYS 160902P00029000 P 09/02/16 29.0 4.60 7.20
SSYS 160902P00029500 P 09/02/16 29.5 5.40 7.00
SSYS 160902P00030000 P 09/02/16 30.0 6.30 7.50
SSYS 160902P00030500 P 09/02/16 30.5 5.80 8.80
SSYS 160902P00031000 P 09/02/16 31.0 5.70 9.20
SSYS 160902P00031500 P 09/02/16 31.5 6.20 9.70
SSYS 160902P00032000 P 09/02/16 32.0 6.80 10.20
SSYS 160902P00032500 P 09/02/16 32.5 7.20 10.70
SSYS 160902P00033000 P 09/02/16 33.0 8.00 11.20
SSYS 160902P00033500 P 09/02/16 33.5 8.70 11.70
SSYS 160902P00035000 P 09/02/16 35.0 9.80 13.20
SSYS 160902P00040000 P 09/02/16 40.0 15.00 18.20
SSYS 160909C00009000 C 09/09/16 9.0 12.80 15.60
SSYS 160909C00010000 C 09/09/16 10.0 11.70 14.60
SSYS 160909C00011000 C 09/09/16 11.0 10.70 13.70
SSYS 160909C00012000 C 09/09/16 12.0 9.70 12.60
SSYS 160909C00013000 C 09/09/16 13.0 8.70 11.70
SSYS 160909C00013500 C 09/09/16 13.5 8.20 11.30
SSYS 160909C00014000 C 09/09/16 14.0 7.70 10.80
SSYS 160909C00014500 C 09/09/16 14.5 7.20 10.00
SSYS 160909C00015000 C 09/09/16 15.0 6.70 9.40
SSYS 160909C00015500 C 09/09/16 15.5 6.20 8.70
SSYS 160909C00016000 C 09/09/16 16.0 5.70 8.40
SSYS 160909C00016500 C 09/09/16 16.5 5.20 7.90
SSYS 160909C00017000 C 09/09/16 17.0 4.70 7.30
SSYS 160909C00017500 C 09/09/16 17.5 4.30 6.80
SSYS 160909C00018000 C 09/09/16 18.0 4.30 6.30
SSYS 160909C00018500 C 09/09/16 18.5 3.30 5.90
SSYS 160909C00019000 C 09/09/16 19.0 2.80 5.50
SSYS 160909C00019500 C 09/09/16 19.5 2.35 5.00
SSYS 160909C00020000 C 09/09/16 20.0 2.60 3.90
SSYS 160909C00020500 C 09/09/16 20.5 2.20 3.10
SSYS 160909C00021000 C 09/09/16 21.0 1.55 3.30
SSYS 160909C00021500 C 09/09/16 21.5 1.70 2.35
SSYS 160909C00022000 C 09/09/16 22.0 1.35 1.55
SSYS 160909C00022500 C 09/09/16 22.5 1.05 1.40
SSYS 160909C00023000 C 09/09/16 23.0 0.75 0.85
SSYS 160909C00023500 C 09/09/16 23.5 0.50 0.85
SSYS 160909C00024000 C 09/09/16 24.0 0.35 0.70
SSYS 160909C00024500 C 09/09/16 24.5 0.25 0.60
SSYS 160909C00025000 C 09/09/16 25.0 0.15 0.45
SSYS 160909C00025500 C 09/09/16 25.5 0.05 0.50
SSYS 160909C00026000 C 09/09/16 26.0 0.00 0.50
SSYS 160909C00026500 C 09/09/16 26.5 0.00 0.50
SSYS 160909C00027000 C 09/09/16 27.0 0.00 0.50
SSYS 160909C00027500 C 09/09/16 27.5 0.00 0.50
SSYS 160909C00028000 C 09/09/16 28.0 0.00 0.50
SSYS 160909C00028500 C 09/09/16 28.5 0.00 0.50
SSYS 160909C00029000 C 09/09/16 29.0 0.00 0.50
SSYS 160909C00029500 C 09/09/16 29.5 0.00 0.50
SSYS 160909C00030000 C 09/09/16 30.0 0.00 1.30
SSYS 160909C00030500 C 09/09/16 30.5 0.00 0.50
SSYS 160909C00031000 C 09/09/16 31.0 0.00 0.50
SSYS 160909C00031500 C 09/09/16 31.5 0.00 0.50
SSYS 160909C00032000 C 09/09/16 32.0 0.00 0.50
SSYS 160909C00032500 C 09/09/16 32.5 0.00 0.50
SSYS 160909C00033000 C 09/09/16 33.0 0.00 0.50
SSYS 160909C00033500 C 09/09/16 33.5 0.00 0.50
SSYS 160909C00035000 C 09/09/16 35.0 0.00 2.15
SSYS 160909C00040000 C 09/09/16 40.0 0.00 2.10
SSYS 160909P00009000 P 09/09/16 9.0 0.00 2.15
SSYS 160909P00010000 P 09/09/16 10.0 0.00 2.15
SSYS 160909P00011000 P 09/09/16 11.0 0.00 2.15
SSYS 160909P00012000 P 09/09/16 12.0 0.00 2.15
SSYS 160909P00013000 P 09/09/16 13.0 0.00 2.15
SSYS 160909P00013500 P 09/09/16 13.5 0.00 2.15
SSYS 160909P00014000 P 09/09/16 14.0 0.00 1.20
SSYS 160909P00014500 P 09/09/16 14.5 0.00 1.35
SSYS 160909P00015000 P 09/09/16 15.0 0.00 1.35
SSYS 160909P00015500 P 09/09/16 15.5 0.00 1.35
SSYS 160909P00016000 P 09/09/16 16.0 0.00 1.20
SSYS 160909P00016500 P 09/09/16 16.5 0.00 1.35
SSYS 160909P00017000 P 09/09/16 17.0 0.00 1.35
SSYS 160909P00017500 P 09/09/16 17.5 0.00 0.50
SSYS 160909P00018000 P 09/09/16 18.0 0.00 0.50
SSYS 160909P00018500 P 09/09/16 18.5 0.00 0.50
SSYS 160909P00019000 P 09/09/16 19.0 0.00 0.50
SSYS 160909P00019500 P 09/09/16 19.5 0.00 0.50
SSYS 160909P00020000 P 09/09/16 20.0 0.05 0.25
SSYS 160909P00020500 P 09/09/16 20.5 0.05 0.50
SSYS 160909P00021000 P 09/09/16 21.0 0.20 0.35
SSYS 160909P00021500 P 09/09/16 21.5 0.25 0.50
SSYS 160909P00022000 P 09/09/16 22.0 0.40 0.60
SSYS 160909P00022500 P 09/09/16 22.5 0.55 0.65
SSYS 160909P00023000 P 09/09/16 23.0 0.80 0.85
SSYS 160909P00023500 P 09/09/16 23.5 1.05 1.40
SSYS 160909P00024000 P 09/09/16 24.0 1.35 1.55
SSYS 160909P00024500 P 09/09/16 24.5 1.70 2.25
SSYS 160909P00025000 P 09/09/16 25.0 1.60 2.60
SSYS 160909P00025500 P 09/09/16 25.5 1.95 3.20
SSYS 160909P00026000 P 09/09/16 26.0 2.00 5.00
SSYS 160909P00026500 P 09/09/16 26.5 2.40 4.20
SSYS 160909P00027000 P 09/09/16 27.0 2.90 5.10
SSYS 160909P00027500 P 09/09/16 27.5 3.20 5.80
SSYS 160909P00028000 P 09/09/16 28.0 3.60 6.30
SSYS 160909P00028500 P 09/09/16 28.5 4.60 6.80
SSYS 160909P00029000 P 09/09/16 29.0 4.80 7.30
SSYS 160909P00029500 P 09/09/16 29.5 5.30 7.80
SSYS 160909P00030000 P 09/09/16 30.0 6.00 9.20
SSYS 160909P00030500 P 09/09/16 30.5 5.80 8.80
SSYS 160909P00031000 P 09/09/16 31.0 5.90 9.30
SSYS 160909P00031500 P 09/09/16 31.5 6.20 9.80
SSYS 160909P00032000 P 09/09/16 32.0 6.70 10.30
SSYS 160909P00032500 P 09/09/16 32.5 7.20 10.80
SSYS 160909P00033000 P 09/09/16 33.0 7.70 11.30
SSYS 160909P00033500 P 09/09/16 33.5 8.70 11.80
SSYS 160909P00035000 P 09/09/16 35.0 9.90 13.30
SSYS 160909P00040000 P 09/09/16 40.0 15.00 18.30
SSYS 160916C00002500 C 09/16/16 2.5 19.60 21.70
SSYS 160916C00005000 C 09/16/16 5.0 16.20 19.90
SSYS 160916C00007500 C 09/16/16 7.5 13.40 17.50
SSYS 160916C00010000 C 09/16/16 10.0 11.20 14.90
SSYS 160916C00012000 C 09/16/16 12.0 8.90 12.80
SSYS 160916C00012500 C 09/16/16 12.5 8.40 12.60
SSYS 160916C00013000 C 09/16/16 13.0 9.40 10.50
SSYS 160916C00014000 C 09/16/16 14.0 8.40 9.40
SSYS 160916C00015000 C 09/16/16 15.0 7.50 8.40
SSYS 160916C00015500 C 09/16/16 15.5 7.00 7.90
SSYS 160916C00016000 C 09/16/16 16.0 6.50 7.40
SSYS 160916C00016500 C 09/16/16 16.5 6.00 6.90
SSYS 160916C00017000 C 09/16/16 17.0 5.50 6.40
SSYS 160916C00017500 C 09/16/16 17.5 5.10 5.90
SSYS 160916C00018000 C 09/16/16 18.0 4.60 5.40
SSYS 160916C00018500 C 09/16/16 18.5 4.10 5.00
SSYS 160916C00019000 C 09/16/16 19.0 3.70 4.50
SSYS 160916C00019500 C 09/16/16 19.5 3.20 4.00
SSYS 160916C00020000 C 09/16/16 20.0 3.00 3.50
SSYS 160916C00020500 C 09/16/16 20.5 2.40 3.30
SSYS 160916C00021000 C 09/16/16 21.0 2.05 2.70
SSYS 160916C00021500 C 09/16/16 21.5 1.90 2.20
SSYS 160916C00022000 C 09/16/16 22.0 1.55 1.80
SSYS 160916C00022500 C 09/16/16 22.5 1.25 1.50
SSYS 160916C00023000 C 09/16/16 23.0 1.00 1.10
SSYS 160916C00023500 C 09/16/16 23.5 0.75 0.95
SSYS 160916C00024000 C 09/16/16 24.0 0.55 0.80
SSYS 160916C00024500 C 09/16/16 24.5 0.40 0.65
SSYS 160916C00025000 C 09/16/16 25.0 0.30 0.50
SSYS 160916C00025500 C 09/16/16 25.5 0.20 0.40
SSYS 160916C00026000 C 09/16/16 26.0 0.15 0.35
SSYS 160916C00026500 C 09/16/16 26.5 0.10 0.50
SSYS 160916C00027000 C 09/16/16 27.0 0.00 0.40
SSYS 160916C00027500 C 09/16/16 27.5 0.00 0.40
SSYS 160916C00028000 C 09/16/16 28.0 0.00 0.35
SSYS 160916C00028500 C 09/16/16 28.5 0.00 0.35
SSYS 160916C00029000 C 09/16/16 29.0 0.00 0.35
SSYS 160916C00029500 C 09/16/16 29.5 0.00 0.35
SSYS 160916C00030000 C 09/16/16 30.0 0.00 0.25
SSYS 160916C00030500 C 09/16/16 30.5 0.00 0.35
SSYS 160916C00031000 C 09/16/16 31.0 0.00 0.35
SSYS 160916C00035000 C 09/16/16 35.0 0.00 0.10
SSYS 160916C00040000 C 09/16/16 40.0 0.00 0.25
SSYS 160916P00002500 P 09/16/16 2.5 0.00 0.35
SSYS 160916P00005000 P 09/16/16 5.0 0.00 0.35
SSYS 160916P00007500 P 09/16/16 7.5 0.00 0.35
SSYS 160916P00010000 P 09/16/16 10.0 0.00 0.35
SSYS 160916P00012000 P 09/16/16 12.0 0.00 0.35
SSYS 160916P00012500 P 09/16/16 12.5 0.00 0.15
SSYS 160916P00013000 P 09/16/16 13.0 0.00 0.35
SSYS 160916P00014000 P 09/16/16 14.0 0.00 0.35
SSYS 160916P00015000 P 09/16/16 15.0 0.00 0.35
SSYS 160916P00015500 P 09/16/16 15.5 0.00 0.35
SSYS 160916P00016000 P 09/16/16 16.0 0.00 0.35
SSYS 160916P00016500 P 09/16/16 16.5 0.00 0.40
SSYS 160916P00017000 P 09/16/16 17.0 0.00 0.40
SSYS 160916P00017500 P 09/16/16 17.5 0.00 0.25
SSYS 160916P00018000 P 09/16/16 18.0 0.00 0.50
SSYS 160916P00018500 P 09/16/16 18.5 0.05 0.50
SSYS 160916P00019000 P 09/16/16 19.0 0.05 0.20
SSYS 160916P00019500 P 09/16/16 19.5 0.05 0.40
SSYS 160916P00020000 P 09/16/16 20.0 0.15 0.25
SSYS 160916P00020500 P 09/16/16 20.5 0.25 0.40
SSYS 160916P00021000 P 09/16/16 21.0 0.35 0.45
SSYS 160916P00021500 P 09/16/16 21.5 0.45 0.65
SSYS 160916P00022000 P 09/16/16 22.0 0.60 0.80
SSYS 160916P00022500 P 09/16/16 22.5 0.80 0.90
SSYS 160916P00023000 P 09/16/16 23.0 1.05 1.20
SSYS 160916P00023500 P 09/16/16 23.5 1.30 1.45
SSYS 160916P00024000 P 09/16/16 24.0 1.60 1.80
SSYS 160916P00024500 P 09/16/16 24.5 1.95 2.15
SSYS 160916P00025000 P 09/16/16 25.0 2.20 2.50
SSYS 160916P00025500 P 09/16/16 25.5 2.45 3.20
SSYS 160916P00026000 P 09/16/16 26.0 2.75 3.60
SSYS 160916P00026500 P 09/16/16 26.5 3.20 4.10
SSYS 160916P00027000 P 09/16/16 27.0 3.60 4.60
SSYS 160916P00027500 P 09/16/16 27.5 4.20 5.00
SSYS 160916P00028000 P 09/16/16 28.0 4.70 5.50
SSYS 160916P00028500 P 09/16/16 28.5 5.20 6.10
SSYS 160916P00029000 P 09/16/16 29.0 5.60 6.50
SSYS 160916P00029500 P 09/16/16 29.5 6.10 7.00
SSYS 160916P00030000 P 09/16/16 30.0 6.60 7.50
SSYS 160916P00030500 P 09/16/16 30.5 7.10 8.00
SSYS 160916P00031000 P 09/16/16 31.0 7.60 8.50
SSYS 160916P00035000 P 09/16/16 35.0 11.60 12.60
SSYS 160916P00040000 P 09/16/16 40.0 16.40 17.60
SSYS 160923C00009000 C 09/23/16 9.0 11.90 16.00
SSYS 160923C00010000 C 09/23/16 10.0 10.90 15.30
SSYS 160923C00011000 C 09/23/16 11.0 9.90 14.20
SSYS 160923C00012000 C 09/23/16 12.0 8.90 13.10
SSYS 160923C00013000 C 09/23/16 13.0 7.90 12.20
SSYS 160923C00013500 C 09/23/16 13.5 7.40 11.60
SSYS 160923C00014000 C 09/23/16 14.0 7.50 11.10
SSYS 160923C00014500 C 09/23/16 14.5 7.00 10.60
SSYS 160923C00015000 C 09/23/16 15.0 6.50 10.10
SSYS 160923C00015500 C 09/23/16 15.5 5.90 9.40
SSYS 160923C00016000 C 09/23/16 16.0 5.40 9.20
SSYS 160923C00016500 C 09/23/16 16.5 5.10 8.60
SSYS 160923C00017000 C 09/23/16 17.0 4.40 8.10
SSYS 160923C00017500 C 09/23/16 17.5 4.60 6.30
SSYS 160923C00018000 C 09/23/16 18.0 3.40 6.50
SSYS 160923C00018500 C 09/23/16 18.5 2.55 6.80
SSYS 160923C00019000 C 09/23/16 19.0 2.80 5.90
SSYS 160923C00019500 C 09/23/16 19.5 2.80 4.40
SSYS 160923C00020000 C 09/23/16 20.0 2.50 3.80
SSYS 160923C00020500 C 09/23/16 20.5 2.50 3.30
SSYS 160923C00021000 C 09/23/16 21.0 2.40 2.70
SSYS 160923C00021500 C 09/23/16 21.5 2.05 2.35
SSYS 160923C00022000 C 09/23/16 22.0 1.75 2.05
SSYS 160923C00022500 C 09/23/16 22.5 1.45 1.75
SSYS 160923C00023000 C 09/23/16 23.0 1.15 1.50
SSYS 160923C00023500 C 09/23/16 23.5 0.95 1.25
SSYS 160923C00024000 C 09/23/16 24.0 0.75 1.05
SSYS 160923C00024500 C 09/23/16 24.5 0.55 0.85
SSYS 160923C00025000 C 09/23/16 25.0 0.45 0.70
SSYS 160923C00025500 C 09/23/16 25.5 0.35 0.60
SSYS 160923C00026000 C 09/23/16 26.0 0.25 0.50
SSYS 160923C00026500 C 09/23/16 26.5 0.20 0.40
SSYS 160923C00027000 C 09/23/16 27.0 0.00 0.50
SSYS 160923C00027500 C 09/23/16 27.5 0.00 0.50
SSYS 160923C00028000 C 09/23/16 28.0 0.00 1.20
SSYS 160923C00028500 C 09/23/16 28.5 0.00 0.60
SSYS 160923C00029000 C 09/23/16 29.0 0.00 0.50
SSYS 160923C00029500 C 09/23/16 29.5 0.00 0.55
SSYS 160923C00030000 C 09/23/16 30.0 0.00 0.50
SSYS 160923C00030500 C 09/23/16 30.5 0.00 0.50
SSYS 160923C00031000 C 09/23/16 31.0 0.00 0.50
SSYS 160923C00031500 C 09/23/16 31.5 0.00 0.50
SSYS 160923C00032000 C 09/23/16 32.0 0.00 0.50
SSYS 160923C00032500 C 09/23/16 32.5 0.00 0.50
SSYS 160923C00033000 C 09/23/16 33.0 0.00 0.50
SSYS 160923C00033500 C 09/23/16 33.5 0.00 0.50
SSYS 160923C00035000 C 09/23/16 35.0 0.00 1.10
SSYS 160923C00040000 C 09/23/16 40.0 0.00 0.80
SSYS 160923P00009000 P 09/23/16 9.0 0.00 2.10
SSYS 160923P00010000 P 09/23/16 10.0 0.00 1.15
SSYS 160923P00011000 P 09/23/16 11.0 0.00 2.15
SSYS 160923P00012000 P 09/23/16 12.0 0.00 2.15
SSYS 160923P00013000 P 09/23/16 13.0 0.00 2.15
SSYS 160923P00013500 P 09/23/16 13.5 0.00 2.15
SSYS 160923P00014000 P 09/23/16 14.0 0.00 1.20
SSYS 160923P00014500 P 09/23/16 14.5 0.00 2.15
SSYS 160923P00015000 P 09/23/16 15.0 0.00 1.20
SSYS 160923P00015500 P 09/23/16 15.5 0.00 0.50
SSYS 160923P00016000 P 09/23/16 16.0 0.00 0.50
SSYS 160923P00016500 P 09/23/16 16.5 0.00 0.50
SSYS 160923P00017000 P 09/23/16 17.0 0.00 0.50
SSYS 160923P00017500 P 09/23/16 17.5 0.00 0.50
SSYS 160923P00018000 P 09/23/16 18.0 0.00 0.50
SSYS 160923P00018500 P 09/23/16 18.5 0.00 0.50
SSYS 160923P00019000 P 09/23/16 19.0 0.00 0.50
SSYS 160923P00019500 P 09/23/16 19.5 0.15 0.75
SSYS 160923P00020000 P 09/23/16 20.0 0.30 0.50
SSYS 160923P00020500 P 09/23/16 20.5 0.35 0.55
SSYS 160923P00021000 P 09/23/16 21.0 0.50 0.70
SSYS 160923P00021500 P 09/23/16 21.5 0.60 0.85
SSYS 160923P00022000 P 09/23/16 22.0 0.80 1.00
SSYS 160923P00022500 P 09/23/16 22.5 1.00 1.20
SSYS 160923P00023000 P 09/23/16 23.0 1.20 1.45
SSYS 160923P00023500 P 09/23/16 23.5 1.50 1.70
SSYS 160923P00024000 P 09/23/16 24.0 1.80 2.05
SSYS 160923P00024500 P 09/23/16 24.5 2.10 2.40
SSYS 160923P00025000 P 09/23/16 25.0 2.45 2.75
SSYS 160923P00025500 P 09/23/16 25.5 1.55 3.40
SSYS 160923P00026000 P 09/23/16 26.0 1.85 3.70
SSYS 160923P00026500 P 09/23/16 26.5 3.20 4.20
SSYS 160923P00027000 P 09/23/16 27.0 3.80 4.70
SSYS 160923P00027500 P 09/23/16 27.5 2.75 6.10
SSYS 160923P00028000 P 09/23/16 28.0 3.00 6.40
SSYS 160923P00028500 P 09/23/16 28.5 5.10 6.10
SSYS 160923P00029000 P 09/23/16 29.0 5.50 6.80
SSYS 160923P00029500 P 09/23/16 29.5 6.00 7.00
SSYS 160923P00030000 P 09/23/16 30.0 6.50 7.50
SSYS 160923P00030500 P 09/23/16 30.5 7.00 8.00
SSYS 160923P00031000 P 09/23/16 31.0 7.50 8.50
SSYS 160923P00031500 P 09/23/16 31.5 7.90 9.00
SSYS 160923P00032000 P 09/23/16 32.0 8.50 9.50
SSYS 160923P00032500 P 09/23/16 32.5 9.00 10.00
SSYS 160923P00033000 P 09/23/16 33.0 7.90 11.30
SSYS 160923P00033500 P 09/23/16 33.5 8.40 11.80
SSYS 160923P00035000 P 09/23/16 35.0 10.00 14.10
SSYS 160923P00040000 P 09/23/16 40.0 15.00 19.10
SSYS 160930C00013500 C 09/30/16 13.5 7.40 11.60
SSYS 160930C00014000 C 09/30/16 14.0 7.50 11.10
SSYS 160930C00014500 C 09/30/16 14.5 7.00 10.60
SSYS 160930C00015000 C 09/30/16 15.0 6.60 9.60
SSYS 160930C00015500 C 09/30/16 15.5 5.70 9.60
SSYS 160930C00016000 C 09/30/16 16.0 5.60 8.60
SSYS 160930C00016500 C 09/30/16 16.5 5.10 8.10
SSYS 160930C00017000 C 09/30/16 17.0 4.60 8.10
SSYS 160930C00017500 C 09/30/16 17.5 4.20 7.10
SSYS 160930C00018000 C 09/30/16 18.0 3.60 7.20
SSYS 160930C00018500 C 09/30/16 18.5 4.10 5.30
SSYS 160930C00019000 C 09/30/16 19.0 3.70 5.60
SSYS 160930C00019500 C 09/30/16 19.5 3.40 4.20
SSYS 160930C00020000 C 09/30/16 20.0 3.00 3.80
SSYS 160930C00020500 C 09/30/16 20.5 2.60 3.40
SSYS 160930C00021000 C 09/30/16 21.0 2.55 2.85
SSYS 160930C00021500 C 09/30/16 21.5 2.20 2.55
SSYS 160930C00022000 C 09/30/16 22.0 1.90 2.20
SSYS 160930C00022500 C 09/30/16 22.5 1.60 1.95
SSYS 160930C00023000 C 09/30/16 23.0 1.35 1.70
SSYS 160930C00023500 C 09/30/16 23.5 1.10 1.40
SSYS 160930C00024000 C 09/30/16 24.0 0.90 1.20
SSYS 160930C00024500 C 09/30/16 24.5 0.75 1.05
SSYS 160930C00025000 C 09/30/16 25.0 0.60 0.85
SSYS 160930C00025500 C 09/30/16 25.5 0.50 0.75
SSYS 160930C00026000 C 09/30/16 26.0 0.35 0.60
SSYS 160930C00026500 C 09/30/16 26.5 0.30 0.55
SSYS 160930C00027000 C 09/30/16 27.0 0.20 0.95
SSYS 160930C00027500 C 09/30/16 27.5 0.00 0.70
SSYS 160930C00028000 C 09/30/16 28.0 0.00 0.70
SSYS 160930C00028500 C 09/30/16 28.5 0.00 0.50
SSYS 160930C00029000 C 09/30/16 29.0 0.00 0.50
SSYS 160930C00029500 C 09/30/16 29.5 0.00 0.60
SSYS 160930C00030000 C 09/30/16 30.0 0.00 0.55
SSYS 160930C00030500 C 09/30/16 30.5 0.00 0.50
SSYS 160930C00031000 C 09/30/16 31.0 0.00 0.50
SSYS 160930C00031500 C 09/30/16 31.5 0.00 0.50
SSYS 160930C00032000 C 09/30/16 32.0 0.00 0.50
SSYS 160930C00032500 C 09/30/16 32.5 0.00 0.50
SSYS 160930C00033000 C 09/30/16 33.0 0.00 0.50
SSYS 160930C00033500 C 09/30/16 33.5 0.00 0.50
SSYS 160930P00013500 P 09/30/16 13.5 0.00 0.50
SSYS 160930P00014000 P 09/30/16 14.0 0.00 0.50
SSYS 160930P00014500 P 09/30/16 14.5 0.00 0.50
SSYS 160930P00015000 P 09/30/16 15.0 0.00 0.50
SSYS 160930P00015500 P 09/30/16 15.5 0.00 0.50
SSYS 160930P00016000 P 09/30/16 16.0 0.00 0.50
SSYS 160930P00016500 P 09/30/16 16.5 0.00 0.60
SSYS 160930P00017000 P 09/30/16 17.0 0.00 0.50
SSYS 160930P00017500 P 09/30/16 17.5 0.00 0.90
SSYS 160930P00018000 P 09/30/16 18.0 0.00 1.05
SSYS 160930P00018500 P 09/30/16 18.5 0.00 0.50
SSYS 160930P00019000 P 09/30/16 19.0 0.05 0.55
SSYS 160930P00019500 P 09/30/16 19.5 0.30 0.90
SSYS 160930P00020000 P 09/30/16 20.0 0.40 0.65
SSYS 160930P00020500 P 09/30/16 20.5 0.50 0.70
SSYS 160930P00021000 P 09/30/16 21.0 0.60 0.85
SSYS 160930P00021500 P 09/30/16 21.5 0.75 1.00
SSYS 160930P00022000 P 09/30/16 22.0 0.95 1.20
SSYS 160930P00022500 P 09/30/16 22.5 1.15 1.40
SSYS 160930P00023000 P 09/30/16 23.0 1.40 1.60
SSYS 160930P00023500 P 09/30/16 23.5 1.65 1.90
SSYS 160930P00024000 P 09/30/16 24.0 1.95 2.20
SSYS 160930P00024500 P 09/30/16 24.5 2.25 2.60
SSYS 160930P00025000 P 09/30/16 25.0 2.60 2.90
SSYS 160930P00025500 P 09/30/16 25.5 2.95 3.40
SSYS 160930P00026000 P 09/30/16 26.0 2.20 3.70
SSYS 160930P00026500 P 09/30/16 26.5 3.10 4.30
SSYS 160930P00027000 P 09/30/16 27.0 3.00 5.00
SSYS 160930P00027500 P 09/30/16 27.5 4.30 5.30
SSYS 160930P00028000 P 09/30/16 28.0 4.10 6.60
SSYS 160930P00028500 P 09/30/16 28.5 3.50 7.20
SSYS 160930P00029000 P 09/30/16 29.0 4.10 7.60
SSYS 160930P00029500 P 09/30/16 29.5 4.40 8.50
SSYS 160930P00030000 P 09/30/16 30.0 6.30 7.80
SSYS 160930P00030500 P 09/30/16 30.5 5.60 9.00
SSYS 160930P00031000 P 09/30/16 31.0 5.90 9.80
SSYS 160930P00031500 P 09/30/16 31.5 6.40 10.40
SSYS 160930P00032000 P 09/30/16 32.0 7.50 10.90
SSYS 160930P00032500 P 09/30/16 32.5 8.00 11.40
SSYS 160930P00033000 P 09/30/16 33.0 8.50 11.90
SSYS 160930P00033500 P 09/30/16 33.5 9.60 12.40
SSYS 161007C00016000 C 10/07/16 16.0 5.20 9.20
SSYS 161007C00016500 C 10/07/16 16.5 4.90 8.60
SSYS 161007C00017000 C 10/07/16 17.0 4.50 7.70
SSYS 161007C00017500 C 10/07/16 17.5 3.80 7.10
SSYS 161007C00018000 C 10/07/16 18.0 4.20 6.50
SSYS 161007C00018500 C 10/07/16 18.5 2.95 5.60
SSYS 161007C00019000 C 10/07/16 19.0 3.90 5.70
SSYS 161007C00019500 C 10/07/16 19.5 3.50 4.40
SSYS 161007C00020000 C 10/07/16 20.0 2.30 4.40
SSYS 161007C00020500 C 10/07/16 20.5 3.00 3.50
SSYS 161007C00021000 C 10/07/16 21.0 2.65 3.00
SSYS 161007C00021500 C 10/07/16 21.5 2.35 2.70
SSYS 161007C00022000 C 10/07/16 22.0 2.05 2.50
SSYS 161007C00022500 C 10/07/16 22.5 1.75 2.10
SSYS 161007C00023000 C 10/07/16 23.0 1.50 1.85
SSYS 161007C00023500 C 10/07/16 23.5 1.20 1.60
SSYS 161007C00024000 C 10/07/16 24.0 1.00 1.35
SSYS 161007C00024500 C 10/07/16 24.5 0.90 1.20
SSYS 161007C00025000 C 10/07/16 25.0 0.75 1.00
SSYS 161007C00025500 C 10/07/16 25.5 0.60 0.85
SSYS 161007C00026000 C 10/07/16 26.0 0.50 0.75
SSYS 161007C00026500 C 10/07/16 26.5 0.40 0.60
SSYS 161007C00027000 C 10/07/16 27.0 0.30 0.60
SSYS 161007C00027500 C 10/07/16 27.5 0.20 0.50
SSYS 161007C00028000 C 10/07/16 28.0 0.00 0.50
SSYS 161007C00028500 C 10/07/16 28.5 0.00 0.70
SSYS 161007C00029000 C 10/07/16 29.0 0.00 1.20
SSYS 161007C00029500 C 10/07/16 29.5 0.00 0.50
SSYS 161007C00030000 C 10/07/16 30.0 0.00 0.50
SSYS 161007C00030500 C 10/07/16 30.5 0.00 0.55
SSYS 161007C00031000 C 10/07/16 31.0 0.00 0.50
SSYS 161007C00031500 C 10/07/16 31.5 0.00 0.65
SSYS 161007C00032000 C 10/07/16 32.0 0.00 0.50
SSYS 161007C00032500 C 10/07/16 32.5 0.00 0.50
SSYS 161007C00033000 C 10/07/16 33.0 0.00 0.50
SSYS 161007C00033500 C 10/07/16 33.5 0.00 0.50
SSYS 161007P00016000 P 10/07/16 16.0 0.00 0.50
SSYS 161007P00016500 P 10/07/16 16.5 0.00 0.85
SSYS 161007P00017000 P 10/07/16 17.0 0.00 0.50
SSYS 161007P00017500 P 10/07/16 17.5 0.00 0.50
SSYS 161007P00018000 P 10/07/16 18.0 0.00 0.75
SSYS 161007P00018500 P 10/07/16 18.5 0.00 0.60
SSYS 161007P00019000 P 10/07/16 19.0 0.30 0.65
SSYS 161007P00019500 P 10/07/16 19.5 0.40 0.65
SSYS 161007P00020000 P 10/07/16 20.0 0.50 0.70
SSYS 161007P00020500 P 10/07/16 20.5 0.60 0.85
SSYS 161007P00021000 P 10/07/16 21.0 0.75 1.00
SSYS 161007P00021500 P 10/07/16 21.5 0.90 1.15
SSYS 161007P00022000 P 10/07/16 22.0 1.10 1.35
SSYS 161007P00022500 P 10/07/16 22.5 1.30 1.55
SSYS 161007P00023000 P 10/07/16 23.0 1.55 1.80
SSYS 161007P00023500 P 10/07/16 23.5 1.80 2.05
SSYS 161007P00024000 P 10/07/16 24.0 2.10 2.40
SSYS 161007P00024500 P 10/07/16 24.5 2.40 2.70
SSYS 161007P00025000 P 10/07/16 25.0 2.75 3.10
SSYS 161007P00025500 P 10/07/16 25.5 3.10 3.40
SSYS 161007P00026000 P 10/07/16 26.0 3.40 3.90
SSYS 161007P00026500 P 10/07/16 26.5 3.40 4.40
SSYS 161007P00027000 P 10/07/16 27.0 2.95 4.90
SSYS 161007P00027500 P 10/07/16 27.5 4.30 5.30
SSYS 161007P00028000 P 10/07/16 28.0 4.80 5.80
SSYS 161007P00028500 P 10/07/16 28.5 4.40 6.60
SSYS 161007P00029000 P 10/07/16 29.0 5.00 7.10
SSYS 161007P00029500 P 10/07/16 29.5 6.10 7.10
SSYS 161007P00030000 P 10/07/16 30.0 5.10 8.10
SSYS 161007P00030500 P 10/07/16 30.5 5.50 8.70
SSYS 161007P00031000 P 10/07/16 31.0 7.50 8.50
SSYS 161007P00031500 P 10/07/16 31.5 6.40 10.00
SSYS 161007P00032000 P 10/07/16 32.0 6.90 10.50
SSYS 161007P00032500 P 10/07/16 32.5 7.40 11.00
SSYS 161007P00033000 P 10/07/16 33.0 7.90 11.50
SSYS 161007P00033500 P 10/07/16 33.5 8.40 12.40
SSYS 161021C00012500 C 10/21/16 12.5 10.00 10.90
SSYS 161021C00015000 C 10/21/16 15.0 7.50 8.50
SSYS 161021C00017500 C 10/21/16 17.5 5.30 6.20
SSYS 161021C00020000 C 10/21/16 20.0 3.60 4.10
SSYS 161021C00022500 C 10/21/16 22.5 2.00 2.20
SSYS 161021C00025000 C 10/21/16 25.0 0.95 1.20
SSYS 161021C00030000 C 10/21/16 30.0 0.05 0.50
SSYS 161021P00012500 P 10/21/16 12.5 0.00 0.35
SSYS 161021P00015000 P 10/21/16 15.0 0.00 0.20
SSYS 161021P00017500 P 10/21/16 17.5 0.20 0.50
SSYS 161021P00020000 P 10/21/16 20.0 0.65 0.90
SSYS 161021P00022500 P 10/21/16 22.5 1.55 1.75
SSYS 161021P00025000 P 10/21/16 25.0 3.00 3.20
SSYS 161021P00030000 P 10/21/16 30.0 6.80 7.70
SSYS 161216C00012500 C 12/16/16 12.5 9.90 11.10
SSYS 161216C00015000 C 12/16/16 15.0 7.90 8.70
SSYS 161216C00017500 C 12/16/16 17.5 6.00 6.40
SSYS 161216C00020000 C 12/16/16 20.0 4.30 4.70
SSYS 161216C00022500 C 12/16/16 22.5 2.85 3.20
SSYS 161216C00025000 C 12/16/16 25.0 1.80 2.10
SSYS 161216C00030000 C 12/16/16 30.0 0.60 0.70
SSYS 161216C00035000 C 12/16/16 35.0 0.05 0.30
SSYS 161216C00040000 C 12/16/16 40.0 0.00 0.50
SSYS 161216C00045000 C 12/16/16 45.0 0.00 0.20
SSYS 161216P00012500 P 12/16/16 12.5 0.05 0.50
SSYS 161216P00015000 P 12/16/16 15.0 0.25 0.50
SSYS 161216P00017500 P 12/16/16 17.5 0.70 0.95
SSYS 161216P00020000 P 12/16/16 20.0 1.40 1.65
SSYS 161216P00022500 P 12/16/16 22.5 2.45 2.70
SSYS 161216P00025000 P 12/16/16 25.0 3.80 4.10
SSYS 161216P00030000 P 12/16/16 30.0 7.40 7.90
SSYS 161216P00035000 P 12/16/16 35.0 11.70 12.90
SSYS 161216P00040000 P 12/16/16 40.0 16.50 17.80
SSYS 161216P00045000 P 12/16/16 45.0 21.50 22.70
SSYS 170120C00005000 C 01/20/17 5.0 17.20 19.20
SSYS 170120C00007500 C 01/20/17 7.5 14.70 16.10
SSYS 170120C00010000 C 01/20/17 10.0 12.30 13.60
SSYS 170120C00012500 C 01/20/17 12.5 10.10 11.10
SSYS 170120C00015000 C 01/20/17 15.0 8.20 8.70
SSYS 170120C00017500 C 01/20/17 17.5 6.30 6.70
SSYS 170120C00020000 C 01/20/17 20.0 4.60 5.00
SSYS 170120C00022500 C 01/20/17 22.5 3.20 3.60
SSYS 170120C00025000 C 01/20/17 25.0 2.15 2.45
SSYS 170120C00030000 C 01/20/17 30.0 0.75 1.00
SSYS 170120C00035000 C 01/20/17 35.0 0.15 0.40
SSYS 170120C00040000 C 01/20/17 40.0 0.05 0.15
SSYS 170120C00045000 C 01/20/17 45.0 0.00 0.25
SSYS 170120C00050000 C 01/20/17 50.0 0.00 0.10
SSYS 170120C00055000 C 01/20/17 55.0 0.00 0.50
SSYS 170120C00060000 C 01/20/17 60.0 0.00 0.45
SSYS 170120C00065000 C 01/20/17 65.0 0.00 0.50
SSYS 170120C00070000 C 01/20/17 70.0 0.00 0.05
SSYS 170120C00075000 C 01/20/17 75.0 0.00 0.50
SSYS 170120C00080000 C 01/20/17 80.0 0.00 0.05
SSYS 170120C00085000 C 01/20/17 85.0 0.00 0.50
SSYS 170120C00090000 C 01/20/17 90.0 0.00 0.50
SSYS 170120C00095000 C 01/20/17 95.0 0.00 0.50
SSYS 170120C00100000 C 01/20/17 100.0 0.00 0.45
SSYS 170120C00105000 C 01/20/17 105.0 0.00 0.50
SSYS 170120C00110000 C 01/20/17 110.0 0.00 0.50
SSYS 170120C00115000 C 01/20/17 115.0 0.00 0.50
SSYS 170120C00120000 C 01/20/17 120.0 0.00 0.50
SSYS 170120C00125000 C 01/20/17 125.0 0.00 0.50
SSYS 170120C00130000 C 01/20/17 130.0 0.00 0.50
SSYS 170120C00135000 C 01/20/17 135.0 0.00 0.50
SSYS 170120C00140000 C 01/20/17 140.0 0.00 0.50
SSYS 170120C00145000 C 01/20/17 145.0 0.00 0.30
SSYS 170120C00150000 C 01/20/17 150.0 0.00 0.50
SSYS 170120C00155000 C 01/20/17 155.0 0.00 0.50
SSYS 170120P00005000 P 01/20/17 5.0 0.00 0.50
SSYS 170120P00007500 P 01/20/17 7.5 0.00 0.50
SSYS 170120P00010000 P 01/20/17 10.0 0.00 0.25
SSYS 170120P00012500 P 01/20/17 12.5 0.10 0.35
SSYS 170120P00015000 P 01/20/17 15.0 0.35 0.75
SSYS 170120P00017500 P 01/20/17 17.5 0.90 1.15
SSYS 170120P00020000 P 01/20/17 20.0 1.65 1.95
SSYS 170120P00022500 P 01/20/17 22.5 2.75 3.10
SSYS 170120P00025000 P 01/20/17 25.0 4.10 4.80
SSYS 170120P00030000 P 01/20/17 30.0 7.60 8.20
SSYS 170120P00035000 P 01/20/17 35.0 11.60 13.20
SSYS 170120P00040000 P 01/20/17 40.0 16.50 17.90
SSYS 170120P00045000 P 01/20/17 45.0 21.40 22.80
SSYS 170120P00050000 P 01/20/17 50.0 26.40 27.80
SSYS 170120P00055000 P 01/20/17 55.0 31.40 32.80
SSYS 170120P00060000 P 01/20/17 60.0 35.40 37.80
SSYS 170120P00065000 P 01/20/17 65.0 40.20 42.80
SSYS 170120P00070000 P 01/20/17 70.0 44.80 47.80
SSYS 170120P00075000 P 01/20/17 75.0 49.70 53.50
SSYS 170120P00080000 P 01/20/17 80.0 54.80 59.10
SSYS 170120P00085000 P 01/20/17 85.0 59.80 62.80
SSYS 170120P00090000 P 01/20/17 90.0 64.70 68.50
SSYS 170120P00095000 P 01/20/17 95.0 69.70 73.60
SSYS 170120P00100000 P 01/20/17 100.0 76.10 77.40
SSYS 170120P00105000 P 01/20/17 105.0 81.00 82.80
SSYS 170120P00110000 P 01/20/17 110.0 85.80 89.20
SSYS 170120P00115000 P 01/20/17 115.0 91.10 92.40
SSYS 170120P00120000 P 01/20/17 120.0 95.80 99.20
SSYS 170120P00125000 P 01/20/17 125.0 100.80 104.20
SSYS 170120P00130000 P 01/20/17 130.0 105.80 109.20
SSYS 170120P00135000 P 01/20/17 135.0 110.80 114.20
SSYS 170120P00140000 P 01/20/17 140.0 115.80 119.20
SSYS 170120P00145000 P 01/20/17 145.0 120.80 124.20
SSYS 170120P00150000 P 01/20/17 150.0 125.80 129.20
SSYS 170120P00155000 P 01/20/17 155.0 129.70 132.80
SSYS 170317C00012500 C 03/17/17 12.5 10.20 11.60
SSYS 170317C00015000 C 03/17/17 15.0 8.30 9.30
SSYS 170317C00017500 C 03/17/17 17.5 6.40 7.40
SSYS 170317C00020000 C 03/17/17 20.0 5.00 5.80
SSYS 170317C00022500 C 03/17/17 22.5 3.80 4.40
SSYS 170317C00025000 C 03/17/17 25.0 2.75 3.20
SSYS 170317C00030000 C 03/17/17 30.0 1.20 1.55
SSYS 170317C00035000 C 03/17/17 35.0 0.30 0.95
SSYS 170317P00012500 P 03/17/17 12.5 0.15 0.65
SSYS 170317P00015000 P 03/17/17 15.0 0.60 1.05
SSYS 170317P00017500 P 03/17/17 17.5 1.30 1.70
SSYS 170317P00020000 P 03/17/17 20.0 2.15 2.80
SSYS 170317P00022500 P 03/17/17 22.5 3.30 3.90
SSYS 170317P00025000 P 03/17/17 25.0 4.70 5.40
SSYS 170317P00030000 P 03/17/17 30.0 8.00 8.80
SSYS 170317P00035000 P 03/17/17 35.0 12.00 13.40
SSYS 180119C00002500 C 01/19/18 2.5 19.10 22.90
SSYS 180119C00005000 C 01/19/18 5.0 15.50 20.00
SSYS 180119C00007500 C 01/19/18 7.5 14.50 17.10
SSYS 180119C00010000 C 01/19/18 10.0 12.40 15.00
SSYS 180119C00012500 C 01/19/18 12.5 11.50 12.10
SSYS 180119C00015000 C 01/19/18 15.0 9.80 10.40
SSYS 180119C00017500 C 01/19/18 17.5 8.20 9.00
SSYS 180119C00020000 C 01/19/18 20.0 6.90 7.70
SSYS 180119C00022500 C 01/19/18 22.5 5.70 6.50
SSYS 180119C00025000 C 01/19/18 25.0 5.00 5.50
SSYS 180119C00030000 C 01/19/18 30.0 3.00 3.90
SSYS 180119C00035000 C 01/19/18 35.0 1.70 2.75
SSYS 180119C00040000 C 01/19/18 40.0 1.05 1.75
SSYS 180119P00002500 P 01/19/18 2.5 0.00 1.00
SSYS 180119P00005000 P 01/19/18 5.0 0.00 1.00
SSYS 180119P00007500 P 01/19/18 7.5 0.15 0.50
SSYS 180119P00010000 P 01/19/18 10.0 0.50 1.00
SSYS 180119P00012500 P 01/19/18 12.5 1.05 1.65
SSYS 180119P00015000 P 01/19/18 15.0 1.80 2.45
SSYS 180119P00017500 P 01/19/18 17.5 2.75 3.50
SSYS 180119P00020000 P 01/19/18 20.0 3.80 4.70
SSYS 180119P00022500 P 01/19/18 22.5 5.10 6.00
SSYS 180119P00025000 P 01/19/18 25.0 6.20 7.80
SSYS 180119P00030000 P 01/19/18 30.0 9.60 11.20
SSYS 180119P00035000 P 01/19/18 35.0 13.60 14.40
SSYS 180119P00040000 P 01/19/18 40.0 17.80 18.60

OPRA data is delayed 15 minutes.