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 Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSYS 170630C00018000 C 06/30/17 18.0 9.40 10.10
SSYS 170630C00018500 C 06/30/17 18.5 8.50 9.90
SSYS 170630C00019000 C 06/30/17 19.0 8.00 9.20
SSYS 170630C00019500 C 06/30/17 19.5 7.40 9.00
SSYS 170630C00020000 C 06/30/17 20.0 6.80 8.30
SSYS 170630C00020500 C 06/30/17 20.5 6.30 7.80
SSYS 170630C00021000 C 06/30/17 21.0 6.20 7.30
SSYS 170630C00021500 C 06/30/17 21.5 5.30 6.90
SSYS 170630C00022000 C 06/30/17 22.0 5.00 6.30
SSYS 170630C00022500 C 06/30/17 22.5 4.30 5.90
SSYS 170630C00023000 C 06/30/17 23.0 4.40 5.30
SSYS 170630C00023500 C 06/30/17 23.5 3.80 5.00
SSYS 170630C00024000 C 06/30/17 24.0 3.40 3.90
SSYS 170630C00024500 C 06/30/17 24.5 2.90 3.90
SSYS 170630C00025000 C 06/30/17 25.0 2.45 2.90
SSYS 170630C00025500 C 06/30/17 25.5 1.70 3.40
SSYS 170630C00026000 C 06/30/17 26.0 1.60 1.90
SSYS 170630C00026500 C 06/30/17 26.5 1.20 1.40
SSYS 170630C00027000 C 06/30/17 27.0 0.90 1.00
SSYS 170630C00027500 C 06/30/17 27.5 0.60 0.80
SSYS 170630C00028000 C 06/30/17 28.0 0.35 0.50
SSYS 170630C00028500 C 06/30/17 28.5 0.20 0.35
SSYS 170630C00029000 C 06/30/17 29.0 0.15 0.25
SSYS 170630C00029500 C 06/30/17 29.5 0.05 0.15
SSYS 170630C00030000 C 06/30/17 30.0 0.00 0.15
SSYS 170630C00030500 C 06/30/17 30.5 0.00 0.10
SSYS 170630C00031000 C 06/30/17 31.0 0.00 0.05
SSYS 170630C00031500 C 06/30/17 31.5 0.00 0.05
SSYS 170630C00032000 C 06/30/17 32.0 0.00 0.05
SSYS 170630C00032500 C 06/30/17 32.5 0.00 0.10
SSYS 170630C00033000 C 06/30/17 33.0 0.00 0.10
SSYS 170630C00033500 C 06/30/17 33.5 0.00 0.05
SSYS 170630C00034000 C 06/30/17 34.0 0.00 0.05
SSYS 170630C00034500 C 06/30/17 34.5 0.00 0.05
SSYS 170630C00035000 C 06/30/17 35.0 0.00 0.05
SSYS 170630C00035500 C 06/30/17 35.5 0.00 0.05
SSYS 170630C00036000 C 06/30/17 36.0 0.00 0.05
SSYS 170630P00018000 P 06/30/17 18.0 0.00 0.05
SSYS 170630P00018500 P 06/30/17 18.5 0.00 0.05
SSYS 170630P00019000 P 06/30/17 19.0 0.00 0.25
SSYS 170630P00019500 P 06/30/17 19.5 0.00 0.05
SSYS 170630P00020000 P 06/30/17 20.0 0.00 0.05
SSYS 170630P00020500 P 06/30/17 20.5 0.00 0.05
SSYS 170630P00021000 P 06/30/17 21.0 0.00 0.05
SSYS 170630P00021500 P 06/30/17 21.5 0.00 0.05
SSYS 170630P00022000 P 06/30/17 22.0 0.00 0.05
SSYS 170630P00022500 P 06/30/17 22.5 0.00 0.05
SSYS 170630P00023000 P 06/30/17 23.0 0.00 0.05
SSYS 170630P00023500 P 06/30/17 23.5 0.00 0.05
SSYS 170630P00024000 P 06/30/17 24.0 0.00 0.05
SSYS 170630P00024500 P 06/30/17 24.5 0.00 0.05
SSYS 170630P00025000 P 06/30/17 25.0 0.00 0.10
SSYS 170630P00025500 P 06/30/17 25.5 0.00 0.15
SSYS 170630P00026000 P 06/30/17 26.0 0.05 0.20
SSYS 170630P00026500 P 06/30/17 26.5 0.15 0.25
SSYS 170630P00027000 P 06/30/17 27.0 0.25 0.45
SSYS 170630P00027500 P 06/30/17 27.5 0.45 0.65
SSYS 170630P00028000 P 06/30/17 28.0 0.70 0.95
SSYS 170630P00028500 P 06/30/17 28.5 1.00 1.30
SSYS 170630P00029000 P 06/30/17 29.0 1.35 1.70
SSYS 170630P00029500 P 06/30/17 29.5 1.75 2.15
SSYS 170630P00030000 P 06/30/17 30.0 2.25 2.60
SSYS 170630P00030500 P 06/30/17 30.5 2.10 3.10
SSYS 170630P00031000 P 06/30/17 31.0 3.10 3.60
SSYS 170630P00031500 P 06/30/17 31.5 3.70 4.10
SSYS 170630P00032000 P 06/30/17 32.0 4.10 4.70
SSYS 170630P00032500 P 06/30/17 32.5 4.60 5.20
SSYS 170630P00033000 P 06/30/17 33.0 4.70 5.70
SSYS 170630P00033500 P 06/30/17 33.5 5.20 6.40
SSYS 170630P00034000 P 06/30/17 34.0 5.70 6.90
SSYS 170630P00034500 P 06/30/17 34.5 6.40 7.50
SSYS 170630P00035000 P 06/30/17 35.0 6.80 7.80
SSYS 170630P00035500 P 06/30/17 35.5 7.20 8.50
SSYS 170630P00036000 P 06/30/17 36.0 8.10 8.70
SSYS 170707C00015000 C 07/07/17 15.0 12.40 13.50
SSYS 170707C00017500 C 07/07/17 17.5 8.70 12.00
SSYS 170707C00019000 C 07/07/17 19.0 7.20 10.40
SSYS 170707C00020000 C 07/07/17 20.0 6.80 9.50
SSYS 170707C00021000 C 07/07/17 21.0 5.70 7.30
SSYS 170707C00021500 C 07/07/17 21.5 5.60 7.30
SSYS 170707C00022000 C 07/07/17 22.0 5.40 6.20
SSYS 170707C00022500 C 07/07/17 22.5 4.60 5.90
SSYS 170707C00023000 C 07/07/17 23.0 4.40 5.20
SSYS 170707C00023500 C 07/07/17 23.5 3.40 4.60
SSYS 170707C00024000 C 07/07/17 24.0 3.50 3.90
SSYS 170707C00024500 C 07/07/17 24.5 2.90 4.00
SSYS 170707C00025000 C 07/07/17 25.0 2.55 2.95
SSYS 170707C00025500 C 07/07/17 25.5 2.05 2.55
SSYS 170707C00026000 C 07/07/17 26.0 1.75 2.10
SSYS 170707C00026500 C 07/07/17 26.5 1.40 1.70
SSYS 170707C00027000 C 07/07/17 27.0 1.05 1.30
SSYS 170707C00027500 C 07/07/17 27.5 0.80 1.05
SSYS 170707C00028000 C 07/07/17 28.0 0.55 0.75
SSYS 170707C00028500 C 07/07/17 28.5 0.40 0.55
SSYS 170707C00029000 C 07/07/17 29.0 0.25 0.45
SSYS 170707C00029500 C 07/07/17 29.5 0.15 0.30
SSYS 170707C00030000 C 07/07/17 30.0 0.05 0.20
SSYS 170707C00030500 C 07/07/17 30.5 0.05 0.15
SSYS 170707C00031000 C 07/07/17 31.0 0.00 0.10
SSYS 170707C00031500 C 07/07/17 31.5 0.00 0.10
SSYS 170707C00032000 C 07/07/17 32.0 0.00 0.10
SSYS 170707C00032500 C 07/07/17 32.5 0.00 0.20
SSYS 170707C00033000 C 07/07/17 33.0 0.00 0.05
SSYS 170707C00033500 C 07/07/17 33.5 0.00 0.05
SSYS 170707C00034000 C 07/07/17 34.0 0.00 0.05
SSYS 170707C00034500 C 07/07/17 34.5 0.00 0.10
SSYS 170707C00035000 C 07/07/17 35.0 0.00 0.05
SSYS 170707C00040000 C 07/07/17 40.0 0.00 0.05
SSYS 170707P00015000 P 07/07/17 15.0 0.00 0.05
SSYS 170707P00017500 P 07/07/17 17.5 0.00 0.05
SSYS 170707P00019000 P 07/07/17 19.0 0.00 0.10
SSYS 170707P00020000 P 07/07/17 20.0 0.00 0.05
SSYS 170707P00021000 P 07/07/17 21.0 0.00 0.05
SSYS 170707P00021500 P 07/07/17 21.5 0.00 0.05
SSYS 170707P00022000 P 07/07/17 22.0 0.00 0.05
SSYS 170707P00022500 P 07/07/17 22.5 0.00 0.05
SSYS 170707P00023000 P 07/07/17 23.0 0.00 0.10
SSYS 170707P00023500 P 07/07/17 23.5 0.00 0.30
SSYS 170707P00024000 P 07/07/17 24.0 0.00 0.10
SSYS 170707P00024500 P 07/07/17 24.5 0.00 0.15
SSYS 170707P00025000 P 07/07/17 25.0 0.05 0.20
SSYS 170707P00025500 P 07/07/17 25.5 0.10 0.25
SSYS 170707P00026000 P 07/07/17 26.0 0.20 0.35
SSYS 170707P00026500 P 07/07/17 26.5 0.30 0.50
SSYS 170707P00027000 P 07/07/17 27.0 0.50 0.65
SSYS 170707P00027500 P 07/07/17 27.5 0.65 0.85
SSYS 170707P00028000 P 07/07/17 28.0 0.90 1.15
SSYS 170707P00028500 P 07/07/17 28.5 1.25 1.45
SSYS 170707P00029000 P 07/07/17 29.0 1.55 1.95
SSYS 170707P00029500 P 07/07/17 29.5 1.40 2.90
SSYS 170707P00030000 P 07/07/17 30.0 2.30 2.90
SSYS 170707P00030500 P 07/07/17 30.5 2.70 3.50
SSYS 170707P00031000 P 07/07/17 31.0 2.50 3.70
SSYS 170707P00031500 P 07/07/17 31.5 2.80 4.70
SSYS 170707P00032000 P 07/07/17 32.0 4.10 4.90
SSYS 170707P00032500 P 07/07/17 32.5 4.60 5.50
SSYS 170707P00033000 P 07/07/17 33.0 5.10 6.00
SSYS 170707P00033500 P 07/07/17 33.5 5.50 6.60
SSYS 170707P00034000 P 07/07/17 34.0 6.20 6.60
SSYS 170707P00034500 P 07/07/17 34.5 6.10 7.50
SSYS 170707P00035000 P 07/07/17 35.0 6.60 8.10
SSYS 170707P00040000 P 07/07/17 40.0 12.10 12.70
SSYS 170714C00015000 C 07/14/17 15.0 11.50 13.30
SSYS 170714C00017500 C 07/14/17 17.5 9.30 11.70
SSYS 170714C00019000 C 07/14/17 19.0 7.20 10.50
SSYS 170714C00020000 C 07/14/17 20.0 7.10 9.70
SSYS 170714C00020500 C 07/14/17 20.5 6.50 7.60
SSYS 170714C00021000 C 07/14/17 21.0 6.40 7.30
SSYS 170714C00021500 C 07/14/17 21.5 5.80 7.20
SSYS 170714C00022000 C 07/14/17 22.0 5.40 6.10
SSYS 170714C00022500 C 07/14/17 22.5 4.50 5.90
SSYS 170714C00023000 C 07/14/17 23.0 4.50 5.10
SSYS 170714C00023500 C 07/14/17 23.5 3.50 5.20
SSYS 170714C00024000 C 07/14/17 24.0 3.10 4.00
SSYS 170714C00024500 C 07/14/17 24.5 3.10 3.50
SSYS 170714C00025000 C 07/14/17 25.0 2.70 3.10
SSYS 170714C00025500 C 07/14/17 25.5 2.10 2.70
SSYS 170714C00026000 C 07/14/17 26.0 1.85 2.20
SSYS 170714C00026500 C 07/14/17 26.5 1.60 1.85
SSYS 170714C00027000 C 07/14/17 27.0 1.25 1.50
SSYS 170714C00027500 C 07/14/17 27.5 1.00 1.20
SSYS 170714C00028000 C 07/14/17 28.0 0.75 0.95
SSYS 170714C00028500 C 07/14/17 28.5 0.55 0.75
SSYS 170714C00029000 C 07/14/17 29.0 0.40 0.60
SSYS 170714C00029500 C 07/14/17 29.5 0.30 0.45
SSYS 170714C00030000 C 07/14/17 30.0 0.20 0.35
SSYS 170714C00030500 C 07/14/17 30.5 0.10 0.25
SSYS 170714C00031000 C 07/14/17 31.0 0.05 0.20
SSYS 170714C00031500 C 07/14/17 31.5 0.05 0.15
SSYS 170714C00032000 C 07/14/17 32.0 0.00 0.20
SSYS 170714C00032500 C 07/14/17 32.5 0.00 0.10
SSYS 170714C00033000 C 07/14/17 33.0 0.00 0.10
SSYS 170714C00033500 C 07/14/17 33.5 0.00 0.30
SSYS 170714C00034000 C 07/14/17 34.0 0.00 0.25
SSYS 170714C00035000 C 07/14/17 35.0 0.00 0.05
SSYS 170714C00040000 C 07/14/17 40.0 0.00 0.05
SSYS 170714P00015000 P 07/14/17 15.0 0.00 0.05
SSYS 170714P00017500 P 07/14/17 17.5 0.00 0.20
SSYS 170714P00019000 P 07/14/17 19.0 0.00 0.15
SSYS 170714P00020000 P 07/14/17 20.0 0.00 0.10
SSYS 170714P00020500 P 07/14/17 20.5 0.00 0.05
SSYS 170714P00021000 P 07/14/17 21.0 0.00 0.05
SSYS 170714P00021500 P 07/14/17 21.5 0.00 0.05
SSYS 170714P00022000 P 07/14/17 22.0 0.00 0.15
SSYS 170714P00022500 P 07/14/17 22.5 0.00 0.10
SSYS 170714P00023000 P 07/14/17 23.0 0.00 0.10
SSYS 170714P00023500 P 07/14/17 23.5 0.00 0.15
SSYS 170714P00024000 P 07/14/17 24.0 0.05 0.20
SSYS 170714P00024500 P 07/14/17 24.5 0.10 0.25
SSYS 170714P00025000 P 07/14/17 25.0 0.15 0.30
SSYS 170714P00025500 P 07/14/17 25.5 0.25 0.40
SSYS 170714P00026000 P 07/14/17 26.0 0.35 0.50
SSYS 170714P00026500 P 07/14/17 26.5 0.45 0.65
SSYS 170714P00027000 P 07/14/17 27.0 0.65 0.85
SSYS 170714P00027500 P 07/14/17 27.5 0.85 1.05
SSYS 170714P00028000 P 07/14/17 28.0 1.10 1.35
SSYS 170714P00028500 P 07/14/17 28.5 1.45 1.65
SSYS 170714P00029000 P 07/14/17 29.0 1.70 2.00
SSYS 170714P00029500 P 07/14/17 29.5 2.00 2.50
SSYS 170714P00030000 P 07/14/17 30.0 2.25 3.00
SSYS 170714P00030500 P 07/14/17 30.5 2.65 3.20
SSYS 170714P00031000 P 07/14/17 31.0 3.30 3.70
SSYS 170714P00031500 P 07/14/17 31.5 3.20 4.80
SSYS 170714P00032000 P 07/14/17 32.0 3.40 5.40
SSYS 170714P00032500 P 07/14/17 32.5 4.70 5.30
SSYS 170714P00033000 P 07/14/17 33.0 4.60 6.20
SSYS 170714P00033500 P 07/14/17 33.5 5.60 6.10
SSYS 170714P00034000 P 07/14/17 34.0 6.10 6.60
SSYS 170714P00035000 P 07/14/17 35.0 7.10 7.70
SSYS 170714P00040000 P 07/14/17 40.0 12.00 12.70
SSYS 170721C00015000 C 07/21/17 15.0 12.40 13.00
SSYS 170721C00017500 C 07/21/17 17.5 9.50 11.20
SSYS 170721C00019000 C 07/21/17 19.0 7.60 9.50
SSYS 170721C00020000 C 07/21/17 20.0 7.40 7.90
SSYS 170721C00020500 C 07/21/17 20.5 7.00 7.40
SSYS 170721C00021000 C 07/21/17 21.0 6.50 7.00
SSYS 170721C00021500 C 07/21/17 21.5 6.00 6.40
SSYS 170721C00022000 C 07/21/17 22.0 5.40 5.90
SSYS 170721C00022500 C 07/21/17 22.5 5.00 5.40
SSYS 170721C00023000 C 07/21/17 23.0 4.50 5.00
SSYS 170721C00023500 C 07/21/17 23.5 4.00 4.60
SSYS 170721C00024000 C 07/21/17 24.0 3.60 4.00
SSYS 170721C00024500 C 07/21/17 24.5 3.20 3.60
SSYS 170721C00025000 C 07/21/17 25.0 2.80 3.20
SSYS 170721C00025500 C 07/21/17 25.5 2.45 2.75
SSYS 170721C00026000 C 07/21/17 26.0 2.10 2.35
SSYS 170721C00026500 C 07/21/17 26.5 1.75 1.95
SSYS 170721C00027000 C 07/21/17 27.0 1.45 1.65
SSYS 170721C00027500 C 07/21/17 27.5 1.15 1.30
SSYS 170721C00028000 C 07/21/17 28.0 0.95 1.10
SSYS 170721C00028500 C 07/21/17 28.5 0.75 0.85
SSYS 170721C00029000 C 07/21/17 29.0 0.65 0.70
SSYS 170721C00029500 C 07/21/17 29.5 0.45 0.60
SSYS 170721C00030000 C 07/21/17 30.0 0.35 0.45
SSYS 170721C00030500 C 07/21/17 30.5 0.25 0.40
SSYS 170721C00031000 C 07/21/17 31.0 0.15 0.30
SSYS 170721C00031500 C 07/21/17 31.5 0.10 0.25
SSYS 170721C00032000 C 07/21/17 32.0 0.05 0.20
SSYS 170721C00032500 C 07/21/17 32.5 0.05 0.15
SSYS 170721C00033000 C 07/21/17 33.0 0.00 0.15
SSYS 170721C00033500 C 07/21/17 33.5 0.00 0.10
SSYS 170721C00034000 C 07/21/17 34.0 0.00 0.10
SSYS 170721C00034500 C 07/21/17 34.5 0.00 0.10
SSYS 170721C00035000 C 07/21/17 35.0 0.00 0.05
SSYS 170721C00040000 C 07/21/17 40.0 0.00 0.05
SSYS 170721P00015000 P 07/21/17 15.0 0.00 0.05
SSYS 170721P00017500 P 07/21/17 17.5 0.00 0.05
SSYS 170721P00019000 P 07/21/17 19.0 0.00 0.05
SSYS 170721P00020000 P 07/21/17 20.0 0.00 0.05
SSYS 170721P00020500 P 07/21/17 20.5 0.00 0.05
SSYS 170721P00021000 P 07/21/17 21.0 0.00 0.05
SSYS 170721P00021500 P 07/21/17 21.5 0.00 0.10
SSYS 170721P00022000 P 07/21/17 22.0 0.00 0.10
SSYS 170721P00022500 P 07/21/17 22.5 0.00 0.15
SSYS 170721P00023000 P 07/21/17 23.0 0.05 0.15
SSYS 170721P00023500 P 07/21/17 23.5 0.05 0.20
SSYS 170721P00024000 P 07/21/17 24.0 0.10 0.25
SSYS 170721P00024500 P 07/21/17 24.5 0.15 0.35
SSYS 170721P00025000 P 07/21/17 25.0 0.25 0.45
SSYS 170721P00025500 P 07/21/17 25.5 0.35 0.55
SSYS 170721P00026000 P 07/21/17 26.0 0.45 0.70
SSYS 170721P00026500 P 07/21/17 26.5 0.60 0.85
SSYS 170721P00027000 P 07/21/17 27.0 0.80 1.05
SSYS 170721P00027500 P 07/21/17 27.5 1.00 1.25
SSYS 170721P00028000 P 07/21/17 28.0 1.30 1.50
SSYS 170721P00028500 P 07/21/17 28.5 1.55 1.80
SSYS 170721P00029000 P 07/21/17 29.0 1.85 2.15
SSYS 170721P00029500 P 07/21/17 29.5 2.25 2.50
SSYS 170721P00030000 P 07/21/17 30.0 2.60 2.90
SSYS 170721P00030500 P 07/21/17 30.5 3.00 3.30
SSYS 170721P00031000 P 07/21/17 31.0 3.40 3.80
SSYS 170721P00031500 P 07/21/17 31.5 3.80 4.20
SSYS 170721P00032000 P 07/21/17 32.0 4.30 4.70
SSYS 170721P00032500 P 07/21/17 32.5 4.70 5.20
SSYS 170721P00033000 P 07/21/17 33.0 5.10 5.70
SSYS 170721P00033500 P 07/21/17 33.5 5.60 6.20
SSYS 170721P00034000 P 07/21/17 34.0 6.10 6.70
SSYS 170721P00034500 P 07/21/17 34.5 6.70 7.10
SSYS 170721P00035000 P 07/21/17 35.0 7.20 7.60
SSYS 170721P00040000 P 07/21/17 40.0 11.90 12.80
SSYS 170728C00015000 C 07/28/17 15.0 12.20 13.30
SSYS 170728C00017500 C 07/28/17 17.5 7.90 11.80
SSYS 170728C00019000 C 07/28/17 19.0 8.20 10.20
SSYS 170728C00020000 C 07/28/17 20.0 7.40 8.90
SSYS 170728C00020500 C 07/28/17 20.5 6.90 7.70
SSYS 170728C00021000 C 07/28/17 21.0 5.50 7.70
SSYS 170728C00021500 C 07/28/17 21.5 4.80 7.10
SSYS 170728C00022000 C 07/28/17 22.0 5.50 6.10
SSYS 170728C00022500 C 07/28/17 22.5 5.00 5.80
SSYS 170728C00023000 C 07/28/17 23.0 4.50 5.10
SSYS 170728C00023500 C 07/28/17 23.5 4.20 4.60
SSYS 170728C00024000 C 07/28/17 24.0 3.70 4.10
SSYS 170728C00024500 C 07/28/17 24.5 3.30 3.70
SSYS 170728C00025000 C 07/28/17 25.0 2.90 3.30
SSYS 170728C00025500 C 07/28/17 25.5 2.50 3.00
SSYS 170728C00026000 C 07/28/17 26.0 2.15 2.60
SSYS 170728C00026500 C 07/28/17 26.5 1.90 2.25
SSYS 170728C00027000 C 07/28/17 27.0 1.60 1.95
SSYS 170728C00027500 C 07/28/17 27.5 1.30 1.55
SSYS 170728C00028000 C 07/28/17 28.0 1.10 1.35
SSYS 170728C00028500 C 07/28/17 28.5 0.80 1.15
SSYS 170728C00029000 C 07/28/17 29.0 0.70 1.00
SSYS 170728C00029500 C 07/28/17 29.5 0.50 0.80
SSYS 170728C00030000 C 07/28/17 30.0 0.35 0.65
SSYS 170728C00030500 C 07/28/17 30.5 0.30 0.55
SSYS 170728C00031000 C 07/28/17 31.0 0.25 0.45
SSYS 170728C00031500 C 07/28/17 31.5 0.20 0.35
SSYS 170728C00032000 C 07/28/17 32.0 0.15 0.30
SSYS 170728C00032500 C 07/28/17 32.5 0.10 0.25
SSYS 170728C00033000 C 07/28/17 33.0 0.05 0.20
SSYS 170728C00033500 C 07/28/17 33.5 0.00 0.20
SSYS 170728C00034000 C 07/28/17 34.0 0.00 0.15
SSYS 170728C00034500 C 07/28/17 34.5 0.00 0.15
SSYS 170728C00035000 C 07/28/17 35.0 0.00 0.15
SSYS 170728C00040000 C 07/28/17 40.0 0.00 0.05
SSYS 170728P00015000 P 07/28/17 15.0 0.00 0.10
SSYS 170728P00017500 P 07/28/17 17.5 0.00 0.05
SSYS 170728P00019000 P 07/28/17 19.0 0.00 0.05
SSYS 170728P00020000 P 07/28/17 20.0 0.00 0.10
SSYS 170728P00020500 P 07/28/17 20.5 0.00 0.10
SSYS 170728P00021000 P 07/28/17 21.0 0.00 0.15
SSYS 170728P00021500 P 07/28/17 21.5 0.00 0.15
SSYS 170728P00022000 P 07/28/17 22.0 0.00 0.35
SSYS 170728P00022500 P 07/28/17 22.5 0.00 0.20
SSYS 170728P00023000 P 07/28/17 23.0 0.10 0.25
SSYS 170728P00023500 P 07/28/17 23.5 0.10 0.30
SSYS 170728P00024000 P 07/28/17 24.0 0.20 0.35
SSYS 170728P00024500 P 07/28/17 24.5 0.25 0.45
SSYS 170728P00025000 P 07/28/17 25.0 0.35 0.60
SSYS 170728P00025500 P 07/28/17 25.5 0.40 0.70
SSYS 170728P00026000 P 07/28/17 26.0 0.55 0.85
SSYS 170728P00026500 P 07/28/17 26.5 0.70 1.00
SSYS 170728P00027000 P 07/28/17 27.0 0.95 1.20
SSYS 170728P00027500 P 07/28/17 27.5 1.10 1.45
SSYS 170728P00028000 P 07/28/17 28.0 1.40 1.70
SSYS 170728P00028500 P 07/28/17 28.5 1.70 2.00
SSYS 170728P00029000 P 07/28/17 29.0 2.00 2.35
SSYS 170728P00029500 P 07/28/17 29.5 2.35 2.65
SSYS 170728P00030000 P 07/28/17 30.0 2.65 3.10
SSYS 170728P00030500 P 07/28/17 30.5 3.00 3.90
SSYS 170728P00031000 P 07/28/17 31.0 3.40 3.90
SSYS 170728P00031500 P 07/28/17 31.5 3.90 4.30
SSYS 170728P00032000 P 07/28/17 32.0 4.30 5.00
SSYS 170728P00032500 P 07/28/17 32.5 4.80 5.20
SSYS 170728P00033000 P 07/28/17 33.0 5.20 5.70
SSYS 170728P00033500 P 07/28/17 33.5 5.60 6.20
SSYS 170728P00034000 P 07/28/17 34.0 6.20 6.70
SSYS 170728P00034500 P 07/28/17 34.5 6.60 7.30
SSYS 170728P00035000 P 07/28/17 35.0 7.10 7.70
SSYS 170728P00040000 P 07/28/17 40.0 11.90 12.90
SSYS 170804C00020500 C 08/04/17 20.5 6.70 8.00
SSYS 170804C00021000 C 08/04/17 21.0 5.00 8.00
SSYS 170804C00021500 C 08/04/17 21.5 6.00 6.90
SSYS 170804C00022000 C 08/04/17 22.0 5.20 7.70
SSYS 170804C00022500 C 08/04/17 22.5 4.40 5.70
SSYS 170804C00023000 C 08/04/17 23.0 4.60 5.20
SSYS 170804C00023500 C 08/04/17 23.5 4.30 4.80
SSYS 170804C00024000 C 08/04/17 24.0 3.90 4.40
SSYS 170804C00024500 C 08/04/17 24.5 3.40 4.00
SSYS 170804C00025000 C 08/04/17 25.0 3.00 4.00
SSYS 170804C00025500 C 08/04/17 25.5 2.60 3.20
SSYS 170804C00026000 C 08/04/17 26.0 2.30 2.85
SSYS 170804C00026500 C 08/04/17 26.5 1.95 2.55
SSYS 170804C00027000 C 08/04/17 27.0 1.75 2.40
SSYS 170804C00027500 C 08/04/17 27.5 1.45 1.95
SSYS 170804C00028000 C 08/04/17 28.0 1.10 1.70
SSYS 170804C00028500 C 08/04/17 28.5 1.05 2.05
SSYS 170804C00029000 C 08/04/17 29.0 0.75 1.30
SSYS 170804C00029500 C 08/04/17 29.5 0.60 1.25
SSYS 170804C00030000 C 08/04/17 30.0 0.60 0.95
SSYS 170804C00030500 C 08/04/17 30.5 0.45 0.80
SSYS 170804C00031000 C 08/04/17 31.0 0.25 0.70
SSYS 170804C00031500 C 08/04/17 31.5 0.30 0.60
SSYS 170804C00032000 C 08/04/17 32.0 0.15 0.55
SSYS 170804C00032500 C 08/04/17 32.5 0.10 0.45
SSYS 170804C00033000 C 08/04/17 33.0 0.00 0.40
SSYS 170804C00033500 C 08/04/17 33.5 0.05 0.35
SSYS 170804C00034000 C 08/04/17 34.0 0.10 0.30
SSYS 170804C00034500 C 08/04/17 34.5 0.05 0.25
SSYS 170804P00020500 P 08/04/17 20.5 0.00 0.20
SSYS 170804P00021000 P 08/04/17 21.0 0.05 0.30
SSYS 170804P00021500 P 08/04/17 21.5 0.05 0.45
SSYS 170804P00022000 P 08/04/17 22.0 0.10 0.35
SSYS 170804P00022500 P 08/04/17 22.5 0.10 0.40
SSYS 170804P00023000 P 08/04/17 23.0 0.15 0.45
SSYS 170804P00023500 P 08/04/17 23.5 0.20 0.75
SSYS 170804P00024000 P 08/04/17 24.0 0.30 0.95
SSYS 170804P00024500 P 08/04/17 24.5 0.40 0.75
SSYS 170804P00025000 P 08/04/17 25.0 0.50 1.00
SSYS 170804P00025500 P 08/04/17 25.5 0.60 1.20
SSYS 170804P00026000 P 08/04/17 26.0 0.60 1.35
SSYS 170804P00026500 P 08/04/17 26.5 0.80 1.35
SSYS 170804P00027000 P 08/04/17 27.0 1.10 1.90
SSYS 170804P00027500 P 08/04/17 27.5 1.35 1.80
SSYS 170804P00028000 P 08/04/17 28.0 1.40 2.05
SSYS 170804P00028500 P 08/04/17 28.5 1.90 2.50
SSYS 170804P00029000 P 08/04/17 29.0 2.20 2.85
SSYS 170804P00029500 P 08/04/17 29.5 2.45 3.40
SSYS 170804P00030000 P 08/04/17 30.0 2.90 3.40
SSYS 170804P00030500 P 08/04/17 30.5 3.20 3.70
SSYS 170804P00031000 P 08/04/17 31.0 3.20 4.10
SSYS 170804P00031500 P 08/04/17 31.5 4.00 4.50
SSYS 170804P00032000 P 08/04/17 32.0 4.50 5.50
SSYS 170804P00032500 P 08/04/17 32.5 4.50 5.80
SSYS 170804P00033000 P 08/04/17 33.0 4.90 6.30
SSYS 170804P00033500 P 08/04/17 33.5 5.70 6.90
SSYS 170804P00034000 P 08/04/17 34.0 6.20 7.60
SSYS 170804P00034500 P 08/04/17 34.5 6.40 7.60
SSYS 170818C00015000 C 08/18/17 15.0 12.40 12.90
SSYS 170818C00017500 C 08/18/17 17.5 9.90 10.40
SSYS 170818C00020000 C 08/18/17 20.0 7.60 8.00
SSYS 170818C00022500 C 08/18/17 22.5 5.40 5.80
SSYS 170818C00025000 C 08/18/17 25.0 3.50 3.80
SSYS 170818C00030000 C 08/18/17 30.0 1.00 1.20
SSYS 170818C00035000 C 08/18/17 35.0 0.20 0.30
SSYS 170818P00015000 P 08/18/17 15.0 0.00 0.05
SSYS 170818P00017500 P 08/18/17 17.5 0.00 0.10
SSYS 170818P00020000 P 08/18/17 20.0 0.10 0.25
SSYS 170818P00022500 P 08/18/17 22.5 0.35 0.55
SSYS 170818P00025000 P 08/18/17 25.0 0.90 1.10
SSYS 170818P00030000 P 08/18/17 30.0 3.30 3.60
SSYS 170818P00035000 P 08/18/17 35.0 7.40 7.80
SSYS 170915C00002500 C 09/15/17 2.5 24.90 25.70
SSYS 170915C00005000 C 09/15/17 5.0 21.80 23.40
SSYS 170915C00007500 C 09/15/17 7.5 19.40 21.00
SSYS 170915C00010000 C 09/15/17 10.0 16.60 18.60
SSYS 170915C00012500 C 09/15/17 12.5 14.40 15.90
SSYS 170915C00015000 C 09/15/17 15.0 12.40 13.00
SSYS 170915C00017500 C 09/15/17 17.5 10.00 10.50
SSYS 170915C00020000 C 09/15/17 20.0 7.70 8.20
SSYS 170915C00022500 C 09/15/17 22.5 5.60 6.00
SSYS 170915C00025000 C 09/15/17 25.0 3.80 4.10
SSYS 170915C00030000 C 09/15/17 30.0 1.40 1.60
SSYS 170915C00035000 C 09/15/17 35.0 0.40 0.55
SSYS 170915C00040000 C 09/15/17 40.0 0.10 0.20
SSYS 170915P00002500 P 09/15/17 2.5 0.00 0.05
SSYS 170915P00005000 P 09/15/17 5.0 0.00 0.05
SSYS 170915P00007500 P 09/15/17 7.5 0.00 0.05
SSYS 170915P00010000 P 09/15/17 10.0 0.00 0.05
SSYS 170915P00012500 P 09/15/17 12.5 0.00 0.30
SSYS 170915P00015000 P 09/15/17 15.0 0.00 0.10
SSYS 170915P00017500 P 09/15/17 17.5 0.05 0.20
SSYS 170915P00020000 P 09/15/17 20.0 0.25 0.35
SSYS 170915P00022500 P 09/15/17 22.5 0.60 0.75
SSYS 170915P00025000 P 09/15/17 25.0 1.20 1.40
SSYS 170915P00030000 P 09/15/17 30.0 3.60 4.00
SSYS 170915P00035000 P 09/15/17 35.0 7.60 8.00
SSYS 170915P00040000 P 09/15/17 40.0 12.20 12.70
SSYS 171215C00012500 C 12/15/17 12.5 14.90 15.60
SSYS 171215C00015000 C 12/15/17 15.0 12.00 13.60
SSYS 171215C00017500 C 12/15/17 17.5 9.80 11.20
SSYS 171215C00020000 C 12/15/17 20.0 8.30 8.70
SSYS 171215C00022500 C 12/15/17 22.5 6.40 6.80
SSYS 171215C00025000 C 12/15/17 25.0 4.80 5.20
SSYS 171215C00030000 C 12/15/17 30.0 2.45 2.70
SSYS 171215C00035000 C 12/15/17 35.0 1.10 1.30
SSYS 171215C00040000 C 12/15/17 40.0 0.45 0.70
SSYS 171215P00012500 P 12/15/17 12.5 0.00 0.15
SSYS 171215P00015000 P 12/15/17 15.0 0.15 0.30
SSYS 171215P00017500 P 12/15/17 17.5 0.35 0.55
SSYS 171215P00020000 P 12/15/17 20.0 0.70 0.90
SSYS 171215P00022500 P 12/15/17 22.5 1.30 1.60
SSYS 171215P00025000 P 12/15/17 25.0 2.10 2.40
SSYS 171215P00030000 P 12/15/17 30.0 4.70 5.00
SSYS 171215P00035000 P 12/15/17 35.0 8.20 8.70
SSYS 171215P00040000 P 12/15/17 40.0 12.50 13.00
SSYS 180119C00002500 C 01/19/18 2.5 24.80 25.60
SSYS 180119C00005000 C 01/19/18 5.0 20.70 23.70
SSYS 180119C00007500 C 01/19/18 7.5 19.80 20.50
SSYS 180119C00010000 C 01/19/18 10.0 15.90 19.40
SSYS 180119C00012500 C 01/19/18 12.5 14.70 15.90
SSYS 180119C00015000 C 01/19/18 15.0 12.70 13.20
SSYS 180119C00017500 C 01/19/18 17.5 10.50 11.10
SSYS 180119C00020000 C 01/19/18 20.0 8.40 8.90
SSYS 180119C00022500 C 01/19/18 22.5 6.60 7.00
SSYS 180119C00025000 C 01/19/18 25.0 5.00 5.40
SSYS 180119C00030000 C 01/19/18 30.0 2.70 3.00
SSYS 180119C00035000 C 01/19/18 35.0 1.30 1.55
SSYS 180119C00040000 C 01/19/18 40.0 0.60 0.75
SSYS 180119P00002500 P 01/19/18 2.5 0.00 0.15
SSYS 180119P00005000 P 01/19/18 5.0 0.00 0.05
SSYS 180119P00007500 P 01/19/18 7.5 0.00 0.10
SSYS 180119P00010000 P 01/19/18 10.0 0.00 0.10
SSYS 180119P00012500 P 01/19/18 12.5 0.05 0.20
SSYS 180119P00015000 P 01/19/18 15.0 0.20 0.35
SSYS 180119P00017500 P 01/19/18 17.5 0.50 0.65
SSYS 180119P00020000 P 01/19/18 20.0 0.90 1.15
SSYS 180119P00022500 P 01/19/18 22.5 1.55 1.75
SSYS 180119P00025000 P 01/19/18 25.0 2.40 2.85
SSYS 180119P00030000 P 01/19/18 30.0 4.90 5.30
SSYS 180119P00035000 P 01/19/18 35.0 8.50 8.90
SSYS 180119P00040000 P 01/19/18 40.0 12.70 13.10
SSYS 190118C00007500 C 01/18/19 7.5 19.60 21.00
SSYS 190118C00010000 C 01/18/19 10.0 17.50 18.70
SSYS 190118C00012500 C 01/18/19 12.5 15.60 16.60
SSYS 190118C00015000 C 01/18/19 15.0 13.60 14.50
SSYS 190118C00017500 C 01/18/19 17.5 11.80 12.70
SSYS 190118C00020000 C 01/18/19 20.0 10.30 11.00
SSYS 190118C00022500 C 01/18/19 22.5 8.70 9.60
SSYS 190118C00025000 C 01/18/19 25.0 7.50 8.30
SSYS 190118C00030000 C 01/18/19 30.0 5.40 6.10
SSYS 190118C00035000 C 01/18/19 35.0 3.80 4.50
SSYS 190118C00040000 C 01/18/19 40.0 2.70 3.30
SSYS 190118P00007500 P 01/18/19 7.5 0.10 0.40
SSYS 190118P00010000 P 01/18/19 10.0 0.30 0.70
SSYS 190118P00012500 P 01/18/19 12.5 0.65 0.95
SSYS 190118P00015000 P 01/18/19 15.0 1.15 1.45
SSYS 190118P00017500 P 01/18/19 17.5 1.75 2.10
SSYS 190118P00020000 P 01/18/19 20.0 2.55 3.00
SSYS 190118P00022500 P 01/18/19 22.5 3.60 4.00
SSYS 190118P00025000 P 01/18/19 25.0 4.50 5.00
SSYS 190118P00030000 P 01/18/19 30.0 7.30 8.00
SSYS 190118P00035000 P 01/18/19 35.0 10.70 11.30
SSYS 190118P00040000 P 01/18/19 40.0 14.40 15.10

OPRA data is delayed 15 minutes.