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 Jul 27 2016 10:37AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSYS 160729C00011000 C 07/29/16 11.0 7.30 11.10
SSYS 160729C00012000 C 07/29/16 12.0 7.30 9.00
SSYS 160729C00013000 C 07/29/16 13.0 5.10 9.10
SSYS 160729C00014000 C 07/29/16 14.0 4.20 8.50
SSYS 160729C00015000 C 07/29/16 15.0 3.90 7.30
SSYS 160729C00015500 C 07/29/16 15.5 3.40 6.20
SSYS 160729C00016000 C 07/29/16 16.0 3.40 4.90
SSYS 160729C00016500 C 07/29/16 16.5 3.20 4.50
SSYS 160729C00017000 C 07/29/16 17.0 2.45 4.00
SSYS 160729C00017500 C 07/29/16 17.5 2.30 3.30
SSYS 160729C00018000 C 07/29/16 18.0 1.70 2.90
SSYS 160729C00018500 C 07/29/16 18.5 1.85 2.25
SSYS 160729C00019000 C 07/29/16 19.0 1.45 1.75
SSYS 160729C00019500 C 07/29/16 19.5 1.05 1.30
SSYS 160729C00020000 C 07/29/16 20.0 0.70 0.95
SSYS 160729C00020500 C 07/29/16 20.5 0.45 0.65
SSYS 160729C00021000 C 07/29/16 21.0 0.25 0.40
SSYS 160729C00021500 C 07/29/16 21.5 0.10 0.25
SSYS 160729C00022000 C 07/29/16 22.0 0.05 0.25
SSYS 160729C00022500 C 07/29/16 22.5 0.00 0.25
SSYS 160729C00023000 C 07/29/16 23.0 0.00 0.15
SSYS 160729C00023500 C 07/29/16 23.5 0.00 0.25
SSYS 160729C00024000 C 07/29/16 24.0 0.00 0.20
SSYS 160729C00024500 C 07/29/16 24.5 0.00 0.30
SSYS 160729C00025000 C 07/29/16 25.0 0.00 0.25
SSYS 160729C00025500 C 07/29/16 25.5 0.00 0.30
SSYS 160729C00026000 C 07/29/16 26.0 0.00 0.30
SSYS 160729C00026500 C 07/29/16 26.5 0.00 0.30
SSYS 160729C00027000 C 07/29/16 27.0 0.00 0.30
SSYS 160729C00027500 C 07/29/16 27.5 0.00 0.30
SSYS 160729C00028000 C 07/29/16 28.0 0.00 0.30
SSYS 160729C00028500 C 07/29/16 28.5 0.00 0.30
SSYS 160729C00029000 C 07/29/16 29.0 0.00 0.30
SSYS 160729C00029500 C 07/29/16 29.5 0.00 0.30
SSYS 160729C00030000 C 07/29/16 30.0 0.00 0.50
SSYS 160729C00030500 C 07/29/16 30.5 0.00 0.30
SSYS 160729C00031000 C 07/29/16 31.0 0.00 0.30
SSYS 160729C00031500 C 07/29/16 31.5 0.00 0.50
SSYS 160729C00032000 C 07/29/16 32.0 0.00 0.30
SSYS 160729C00032500 C 07/29/16 32.5 0.00 0.30
SSYS 160729C00033000 C 07/29/16 33.0 0.00 0.30
SSYS 160729P00011000 P 07/29/16 11.0 0.00 0.50
SSYS 160729P00012000 P 07/29/16 12.0 0.00 0.50
SSYS 160729P00013000 P 07/29/16 13.0 0.00 0.50
SSYS 160729P00014000 P 07/29/16 14.0 0.00 0.50
SSYS 160729P00015000 P 07/29/16 15.0 0.00 0.50
SSYS 160729P00015500 P 07/29/16 15.5 0.00 0.50
SSYS 160729P00016000 P 07/29/16 16.0 0.00 0.50
SSYS 160729P00016500 P 07/29/16 16.5 0.00 0.50
SSYS 160729P00017000 P 07/29/16 17.0 0.00 0.25
SSYS 160729P00017500 P 07/29/16 17.5 0.00 0.50
SSYS 160729P00018000 P 07/29/16 18.0 0.00 0.15
SSYS 160729P00018500 P 07/29/16 18.5 0.05 0.15
SSYS 160729P00019000 P 07/29/16 19.0 0.10 0.20
SSYS 160729P00019500 P 07/29/16 19.5 0.20 0.30
SSYS 160729P00020000 P 07/29/16 20.0 0.30 0.50
SSYS 160729P00020500 P 07/29/16 20.5 0.45 0.65
SSYS 160729P00021000 P 07/29/16 21.0 0.80 0.85
SSYS 160729P00021500 P 07/29/16 21.5 1.15 1.30
SSYS 160729P00022000 P 07/29/16 22.0 1.45 1.80
SSYS 160729P00022500 P 07/29/16 22.5 1.90 2.25
SSYS 160729P00023000 P 07/29/16 23.0 2.35 2.75
SSYS 160729P00023500 P 07/29/16 23.5 1.50 3.30
SSYS 160729P00024000 P 07/29/16 24.0 1.55 5.80
SSYS 160729P00024500 P 07/29/16 24.5 2.05 4.30
SSYS 160729P00025000 P 07/29/16 25.0 4.20 4.80
SSYS 160729P00025500 P 07/29/16 25.5 3.30 7.10
SSYS 160729P00026000 P 07/29/16 26.0 3.60 5.80
SSYS 160729P00026500 P 07/29/16 26.5 3.90 7.30
SSYS 160729P00027000 P 07/29/16 27.0 6.20 6.80
SSYS 160729P00027500 P 07/29/16 27.5 4.90 9.40
SSYS 160729P00028000 P 07/29/16 28.0 6.20 7.90
SSYS 160729P00028500 P 07/29/16 28.5 6.20 10.20
SSYS 160729P00029000 P 07/29/16 29.0 7.20 8.90
SSYS 160729P00029500 P 07/29/16 29.5 7.20 11.20
SSYS 160729P00030000 P 07/29/16 30.0 8.20 9.80
SSYS 160729P00030500 P 07/29/16 30.5 7.90 10.30
SSYS 160729P00031000 P 07/29/16 31.0 9.20 10.80
SSYS 160729P00031500 P 07/29/16 31.5 9.90 11.40
SSYS 160729P00032000 P 07/29/16 32.0 9.60 12.30
SSYS 160729P00032500 P 07/29/16 32.5 10.10 13.20
SSYS 160729P00033000 P 07/29/16 33.0 12.20 12.80
SSYS 160805C00012000 C 08/05/16 12.0 6.60 10.10
SSYS 160805C00013000 C 08/05/16 13.0 6.70 8.60
SSYS 160805C00014000 C 08/05/16 14.0 4.20 7.10
SSYS 160805C00015000 C 08/05/16 15.0 4.60 6.20
SSYS 160805C00015500 C 08/05/16 15.5 4.30 5.70
SSYS 160805C00016000 C 08/05/16 16.0 3.30 5.20
SSYS 160805C00016500 C 08/05/16 16.5 3.50 4.40
SSYS 160805C00017000 C 08/05/16 17.0 3.10 3.90
SSYS 160805C00017500 C 08/05/16 17.5 2.60 3.60
SSYS 160805C00018000 C 08/05/16 18.0 2.20 3.10
SSYS 160805C00018500 C 08/05/16 18.5 2.00 2.70
SSYS 160805C00019000 C 08/05/16 19.0 1.95 2.25
SSYS 160805C00019500 C 08/05/16 19.5 1.65 1.95
SSYS 160805C00020000 C 08/05/16 20.0 1.35 1.60
SSYS 160805C00020500 C 08/05/16 20.5 1.05 1.35
SSYS 160805C00021000 C 08/05/16 21.0 0.90 1.10
SSYS 160805C00021500 C 08/05/16 21.5 0.70 0.90
SSYS 160805C00022000 C 08/05/16 22.0 0.50 0.70
SSYS 160805C00022500 C 08/05/16 22.5 0.45 0.55
SSYS 160805C00023000 C 08/05/16 23.0 0.25 0.45
SSYS 160805C00023500 C 08/05/16 23.5 0.20 0.35
SSYS 160805C00024000 C 08/05/16 24.0 0.10 0.25
SSYS 160805C00024500 C 08/05/16 24.5 0.10 0.50
SSYS 160805C00025000 C 08/05/16 25.0 0.05 0.25
SSYS 160805C00025500 C 08/05/16 25.5 0.00 0.35
SSYS 160805C00026000 C 08/05/16 26.0 0.00 0.25
SSYS 160805C00026500 C 08/05/16 26.5 0.00 0.35
SSYS 160805C00027000 C 08/05/16 27.0 0.00 0.30
SSYS 160805C00027500 C 08/05/16 27.5 0.00 0.30
SSYS 160805C00028000 C 08/05/16 28.0 0.00 0.30
SSYS 160805C00028500 C 08/05/16 28.5 0.00 0.30
SSYS 160805C00029000 C 08/05/16 29.0 0.00 0.30
SSYS 160805C00029500 C 08/05/16 29.5 0.00 0.30
SSYS 160805C00030000 C 08/05/16 30.0 0.00 0.30
SSYS 160805C00030500 C 08/05/16 30.5 0.00 0.30
SSYS 160805C00031000 C 08/05/16 31.0 0.00 0.30
SSYS 160805C00032000 C 08/05/16 32.0 0.00 0.30
SSYS 160805C00033000 C 08/05/16 33.0 0.00 0.30
SSYS 160805P00012000 P 08/05/16 12.0 0.00 0.50
SSYS 160805P00013000 P 08/05/16 13.0 0.00 0.35
SSYS 160805P00014000 P 08/05/16 14.0 0.00 0.35
SSYS 160805P00015000 P 08/05/16 15.0 0.00 0.20
SSYS 160805P00015500 P 08/05/16 15.5 0.00 0.50
SSYS 160805P00016000 P 08/05/16 16.0 0.10 0.25
SSYS 160805P00016500 P 08/05/16 16.5 0.10 0.40
SSYS 160805P00017000 P 08/05/16 17.0 0.20 0.35
SSYS 160805P00017500 P 08/05/16 17.5 0.20 0.55
SSYS 160805P00018000 P 08/05/16 18.0 0.25 0.50
SSYS 160805P00018500 P 08/05/16 18.5 0.40 0.65
SSYS 160805P00019000 P 08/05/16 19.0 0.60 0.80
SSYS 160805P00019500 P 08/05/16 19.5 0.80 0.95
SSYS 160805P00020000 P 08/05/16 20.0 0.95 1.20
SSYS 160805P00020500 P 08/05/16 20.5 1.20 1.40
SSYS 160805P00021000 P 08/05/16 21.0 1.45 1.65
SSYS 160805P00021500 P 08/05/16 21.5 1.75 2.00
SSYS 160805P00022000 P 08/05/16 22.0 2.05 2.30
SSYS 160805P00022500 P 08/05/16 22.5 2.40 2.70
SSYS 160805P00023000 P 08/05/16 23.0 2.75 3.10
SSYS 160805P00023500 P 08/05/16 23.5 3.10 3.90
SSYS 160805P00024000 P 08/05/16 24.0 3.60 4.30
SSYS 160805P00024500 P 08/05/16 24.5 4.00 4.40
SSYS 160805P00025000 P 08/05/16 25.0 3.30 5.70
SSYS 160805P00025500 P 08/05/16 25.5 4.50 5.80
SSYS 160805P00026000 P 08/05/16 26.0 5.20 6.90
SSYS 160805P00026500 P 08/05/16 26.5 5.70 6.90
SSYS 160805P00027000 P 08/05/16 27.0 6.00 8.50
SSYS 160805P00027500 P 08/05/16 27.5 6.50 8.90
SSYS 160805P00028000 P 08/05/16 28.0 7.20 8.30
SSYS 160805P00028500 P 08/05/16 28.5 7.30 9.20
SSYS 160805P00029000 P 08/05/16 29.0 7.80 9.90
SSYS 160805P00029500 P 08/05/16 29.5 8.30 9.80
SSYS 160805P00030000 P 08/05/16 30.0 8.80 11.50
SSYS 160805P00030500 P 08/05/16 30.5 9.70 10.80
SSYS 160805P00031000 P 08/05/16 31.0 8.60 12.40
SSYS 160805P00032000 P 08/05/16 32.0 10.70 13.50
SSYS 160805P00033000 P 08/05/16 33.0 10.60 14.90
SSYS 160812C00012000 C 08/12/16 12.0 7.70 9.50
SSYS 160812C00013000 C 08/12/16 13.0 6.30 8.90
SSYS 160812C00014000 C 08/12/16 14.0 4.60 7.70
SSYS 160812C00014500 C 08/12/16 14.5 3.90 6.70
SSYS 160812C00015000 C 08/12/16 15.0 4.00 6.20
SSYS 160812C00015500 C 08/12/16 15.5 3.90 5.80
SSYS 160812C00016000 C 08/12/16 16.0 4.00 6.00
SSYS 160812C00016500 C 08/12/16 16.5 3.60 6.10
SSYS 160812C00017000 C 08/12/16 17.0 3.20 5.70
SSYS 160812C00017500 C 08/12/16 17.5 2.70 4.30
SSYS 160812C00018000 C 08/12/16 18.0 2.40 3.50
SSYS 160812C00018500 C 08/12/16 18.5 2.40 4.10
SSYS 160812C00019000 C 08/12/16 19.0 2.10 2.60
SSYS 160812C00019500 C 08/12/16 19.5 1.75 2.10
SSYS 160812C00020000 C 08/12/16 20.0 1.50 1.85
SSYS 160812C00020500 C 08/12/16 20.5 1.20 1.55
SSYS 160812C00021000 C 08/12/16 21.0 0.95 1.35
SSYS 160812C00021500 C 08/12/16 21.5 0.75 1.15
SSYS 160812C00022000 C 08/12/16 22.0 0.65 0.90
SSYS 160812C00022500 C 08/12/16 22.5 0.45 0.80
SSYS 160812C00023000 C 08/12/16 23.0 0.40 0.60
SSYS 160812C00023500 C 08/12/16 23.5 0.25 0.50
SSYS 160812C00024000 C 08/12/16 24.0 0.20 0.40
SSYS 160812C00024500 C 08/12/16 24.5 0.00 0.40
SSYS 160812C00025000 C 08/12/16 25.0 0.10 0.25
SSYS 160812C00025500 C 08/12/16 25.5 0.05 0.25
SSYS 160812C00026000 C 08/12/16 26.0 0.00 0.25
SSYS 160812C00026500 C 08/12/16 26.5 0.00 0.25
SSYS 160812C00027000 C 08/12/16 27.0 0.00 0.25
SSYS 160812C00027500 C 08/12/16 27.5 0.00 0.25
SSYS 160812C00028000 C 08/12/16 28.0 0.00 0.35
SSYS 160812C00028500 C 08/12/16 28.5 0.00 0.30
SSYS 160812C00029000 C 08/12/16 29.0 0.00 0.25
SSYS 160812C00029500 C 08/12/16 29.5 0.00 0.30
SSYS 160812C00030000 C 08/12/16 30.0 0.00 0.30
SSYS 160812C00030500 C 08/12/16 30.5 0.00 0.30
SSYS 160812C00031000 C 08/12/16 31.0 0.00 0.30
SSYS 160812C00032000 C 08/12/16 32.0 0.00 0.30
SSYS 160812C00033000 C 08/12/16 33.0 0.00 0.50
SSYS 160812P00012000 P 08/12/16 12.0 0.00 0.30
SSYS 160812P00013000 P 08/12/16 13.0 0.00 0.35
SSYS 160812P00014000 P 08/12/16 14.0 0.00 0.40
SSYS 160812P00014500 P 08/12/16 14.5 0.00 0.40
SSYS 160812P00015000 P 08/12/16 15.0 0.00 0.50
SSYS 160812P00015500 P 08/12/16 15.5 0.00 0.50
SSYS 160812P00016000 P 08/12/16 16.0 0.00 0.40
SSYS 160812P00016500 P 08/12/16 16.5 0.10 0.50
SSYS 160812P00017000 P 08/12/16 17.0 0.20 0.55
SSYS 160812P00017500 P 08/12/16 17.5 0.30 0.55
SSYS 160812P00018000 P 08/12/16 18.0 0.35 0.65
SSYS 160812P00018500 P 08/12/16 18.5 0.55 0.80
SSYS 160812P00019000 P 08/12/16 19.0 0.60 0.95
SSYS 160812P00019500 P 08/12/16 19.5 0.85 1.15
SSYS 160812P00020000 P 08/12/16 20.0 1.05 1.35
SSYS 160812P00020500 P 08/12/16 20.5 1.30 1.60
SSYS 160812P00021000 P 08/12/16 21.0 1.55 1.80
SSYS 160812P00021500 P 08/12/16 21.5 1.80 2.15
SSYS 160812P00022000 P 08/12/16 22.0 2.15 2.50
SSYS 160812P00022500 P 08/12/16 22.5 2.50 2.85
SSYS 160812P00023000 P 08/12/16 23.0 2.85 3.20
SSYS 160812P00023500 P 08/12/16 23.5 3.20 3.90
SSYS 160812P00024000 P 08/12/16 24.0 3.60 4.10
SSYS 160812P00024500 P 08/12/16 24.5 4.00 4.80
SSYS 160812P00025000 P 08/12/16 25.0 4.50 5.30
SSYS 160812P00025500 P 08/12/16 25.5 4.40 6.00
SSYS 160812P00026000 P 08/12/16 26.0 4.30 7.00
SSYS 160812P00026500 P 08/12/16 26.5 4.80 7.50
SSYS 160812P00027000 P 08/12/16 27.0 5.20 7.70
SSYS 160812P00027500 P 08/12/16 27.5 5.80 9.40
SSYS 160812P00028000 P 08/12/16 28.0 6.90 9.10
SSYS 160812P00028500 P 08/12/16 28.5 7.20 9.90
SSYS 160812P00029000 P 08/12/16 29.0 8.20 9.70
SSYS 160812P00029500 P 08/12/16 29.5 8.30 11.10
SSYS 160812P00030000 P 08/12/16 30.0 8.80 11.60
SSYS 160812P00030500 P 08/12/16 30.5 9.30 11.20
SSYS 160812P00031000 P 08/12/16 31.0 8.60 12.50
SSYS 160812P00032000 P 08/12/16 32.0 10.90 13.60
SSYS 160812P00033000 P 08/12/16 33.0 11.90 14.40
SSYS 160819C00012500 C 08/19/16 12.5 7.40 8.40
SSYS 160819C00014000 C 08/19/16 14.0 5.80 7.00
SSYS 160819C00015000 C 08/19/16 15.0 4.90 6.20
SSYS 160819C00015500 C 08/19/16 15.5 4.50 6.90
SSYS 160819C00016000 C 08/19/16 16.0 4.10 4.90
SSYS 160819C00016500 C 08/19/16 16.5 3.80 4.50
SSYS 160819C00017000 C 08/19/16 17.0 3.30 4.10
SSYS 160819C00017500 C 08/19/16 17.5 2.90 3.60
SSYS 160819C00018000 C 08/19/16 18.0 2.60 3.30
SSYS 160819C00018500 C 08/19/16 18.5 2.45 2.90
SSYS 160819C00019000 C 08/19/16 19.0 2.20 2.55
SSYS 160819C00019500 C 08/19/16 19.5 1.85 2.20
SSYS 160819C00020000 C 08/19/16 20.0 1.65 1.90
SSYS 160819C00020500 C 08/19/16 20.5 1.30 1.65
SSYS 160819C00021000 C 08/19/16 21.0 1.10 1.35
SSYS 160819C00021500 C 08/19/16 21.5 0.85 1.15
SSYS 160819C00022000 C 08/19/16 22.0 0.70 1.00
SSYS 160819C00022500 C 08/19/16 22.5 0.60 0.80
SSYS 160819C00023000 C 08/19/16 23.0 0.45 0.75
SSYS 160819C00023500 C 08/19/16 23.5 0.35 0.65
SSYS 160819C00024000 C 08/19/16 24.0 0.25 0.55
SSYS 160819C00024500 C 08/19/16 24.5 0.20 0.45
SSYS 160819C00025000 C 08/19/16 25.0 0.15 0.30
SSYS 160819C00025500 C 08/19/16 25.5 0.05 0.35
SSYS 160819C00026000 C 08/19/16 26.0 0.05 0.50
SSYS 160819C00026500 C 08/19/16 26.5 0.05 0.40
SSYS 160819C00027000 C 08/19/16 27.0 0.00 0.40
SSYS 160819C00027500 C 08/19/16 27.5 0.00 0.35
SSYS 160819C00028000 C 08/19/16 28.0 0.00 0.35
SSYS 160819C00028500 C 08/19/16 28.5 0.00 0.35
SSYS 160819C00029000 C 08/19/16 29.0 0.00 0.35
SSYS 160819C00029500 C 08/19/16 29.5 0.00 0.30
SSYS 160819C00030000 C 08/19/16 30.0 0.00 0.25
SSYS 160819C00030500 C 08/19/16 30.5 0.00 0.30
SSYS 160819C00031000 C 08/19/16 31.0 0.00 0.30
SSYS 160819C00031500 C 08/19/16 31.5 0.00 0.30
SSYS 160819C00032000 C 08/19/16 32.0 0.00 0.30
SSYS 160819C00033000 C 08/19/16 33.0 0.00 0.30
SSYS 160819P00012500 P 08/19/16 12.5 0.00 0.35
SSYS 160819P00014000 P 08/19/16 14.0 0.00 0.40
SSYS 160819P00015000 P 08/19/16 15.0 0.10 0.25
SSYS 160819P00015500 P 08/19/16 15.5 0.05 0.50
SSYS 160819P00016000 P 08/19/16 16.0 0.10 0.35
SSYS 160819P00016500 P 08/19/16 16.5 0.20 0.50
SSYS 160819P00017000 P 08/19/16 17.0 0.25 0.60
SSYS 160819P00017500 P 08/19/16 17.5 0.45 0.65
SSYS 160819P00018000 P 08/19/16 18.0 0.50 0.80
SSYS 160819P00018500 P 08/19/16 18.5 0.60 0.95
SSYS 160819P00019000 P 08/19/16 19.0 0.80 1.10
SSYS 160819P00019500 P 08/19/16 19.5 1.05 1.30
SSYS 160819P00020000 P 08/19/16 20.0 1.25 1.45
SSYS 160819P00020500 P 08/19/16 20.5 1.45 1.70
SSYS 160819P00021000 P 08/19/16 21.0 1.70 1.95
SSYS 160819P00021500 P 08/19/16 21.5 2.00 2.30
SSYS 160819P00022000 P 08/19/16 22.0 2.30 2.65
SSYS 160819P00022500 P 08/19/16 22.5 2.65 2.90
SSYS 160819P00023000 P 08/19/16 23.0 2.90 3.60
SSYS 160819P00023500 P 08/19/16 23.5 3.30 4.00
SSYS 160819P00024000 P 08/19/16 24.0 3.80 4.40
SSYS 160819P00024500 P 08/19/16 24.5 4.20 4.90
SSYS 160819P00025000 P 08/19/16 25.0 4.60 5.00
SSYS 160819P00025500 P 08/19/16 25.5 5.10 5.80
SSYS 160819P00026000 P 08/19/16 26.0 5.40 6.30
SSYS 160819P00026500 P 08/19/16 26.5 5.80 6.80
SSYS 160819P00027000 P 08/19/16 27.0 6.30 7.20
SSYS 160819P00027500 P 08/19/16 27.5 6.80 7.70
SSYS 160819P00028000 P 08/19/16 28.0 7.20 8.10
SSYS 160819P00028500 P 08/19/16 28.5 7.70 8.60
SSYS 160819P00029000 P 08/19/16 29.0 8.10 9.20
SSYS 160819P00029500 P 08/19/16 29.5 7.80 9.70
SSYS 160819P00030000 P 08/19/16 30.0 9.20 10.20
SSYS 160819P00030500 P 08/19/16 30.5 9.50 10.70
SSYS 160819P00031000 P 08/19/16 31.0 10.10 11.20
SSYS 160819P00031500 P 08/19/16 31.5 10.50 11.70
SSYS 160819P00032000 P 08/19/16 32.0 11.10 12.20
SSYS 160819P00033000 P 08/19/16 33.0 12.20 13.20
SSYS 160826C00012000 C 08/26/16 12.0 7.80 8.90
SSYS 160826C00013000 C 08/26/16 13.0 5.20 9.40
SSYS 160826C00014000 C 08/26/16 14.0 5.80 8.50
SSYS 160826C00015000 C 08/26/16 15.0 3.40 7.00
SSYS 160826C00015500 C 08/26/16 15.5 5.00 5.50
SSYS 160826C00016000 C 08/26/16 16.0 4.60 5.00
SSYS 160826C00016500 C 08/26/16 16.5 4.10 4.60
SSYS 160826C00017000 C 08/26/16 17.0 3.70 4.20
SSYS 160826C00017500 C 08/26/16 17.5 3.30 3.80
SSYS 160826C00018000 C 08/26/16 18.0 3.00 3.40
SSYS 160826C00018500 C 08/26/16 18.5 2.65 3.10
SSYS 160826C00019000 C 08/26/16 19.0 2.35 2.70
SSYS 160826C00019500 C 08/26/16 19.5 2.05 2.40
SSYS 160826C00020000 C 08/26/16 20.0 1.75 2.10
SSYS 160826C00020500 C 08/26/16 20.5 1.50 1.85
SSYS 160826C00021000 C 08/26/16 21.0 1.25 1.60
SSYS 160826C00021500 C 08/26/16 21.5 1.05 1.35
SSYS 160826C00022000 C 08/26/16 22.0 0.85 1.15
SSYS 160826C00022500 C 08/26/16 22.5 0.70 1.00
SSYS 160826C00023000 C 08/26/16 23.0 0.55 0.85
SSYS 160826C00023500 C 08/26/16 23.5 0.45 0.70
SSYS 160826C00024000 C 08/26/16 24.0 0.35 0.60
SSYS 160826C00024500 C 08/26/16 24.5 0.25 0.50
SSYS 160826C00025000 C 08/26/16 25.0 0.20 0.40
SSYS 160826C00025500 C 08/26/16 25.5 0.15 0.35
SSYS 160826C00026000 C 08/26/16 26.0 0.10 0.25
SSYS 160826C00026500 C 08/26/16 26.5 0.05 0.25
SSYS 160826C00027000 C 08/26/16 27.0 0.00 0.25
SSYS 160826C00027500 C 08/26/16 27.5 0.00 0.25
SSYS 160826C00028000 C 08/26/16 28.0 0.00 0.25
SSYS 160826C00028500 C 08/26/16 28.5 0.00 0.25
SSYS 160826C00029000 C 08/26/16 29.0 0.00 0.25
SSYS 160826C00029500 C 08/26/16 29.5 0.00 0.25
SSYS 160826C00030000 C 08/26/16 30.0 0.00 0.25
SSYS 160826C00031000 C 08/26/16 31.0 0.00 0.25
SSYS 160826C00032000 C 08/26/16 32.0 0.00 0.25
SSYS 160826C00033000 C 08/26/16 33.0 0.00 0.50
SSYS 160826P00012000 P 08/26/16 12.0 0.00 0.25
SSYS 160826P00013000 P 08/26/16 13.0 0.00 0.25
SSYS 160826P00014000 P 08/26/16 14.0 0.05 0.25
SSYS 160826P00015000 P 08/26/16 15.0 0.10 0.30
SSYS 160826P00015500 P 08/26/16 15.5 0.15 0.35
SSYS 160826P00016000 P 08/26/16 16.0 0.25 0.45
SSYS 160826P00016500 P 08/26/16 16.5 0.30 0.50
SSYS 160826P00017000 P 08/26/16 17.0 0.40 0.60
SSYS 160826P00017500 P 08/26/16 17.5 0.50 0.75
SSYS 160826P00018000 P 08/26/16 18.0 0.60 0.85
SSYS 160826P00018500 P 08/26/16 18.5 0.75 1.05
SSYS 160826P00019000 P 08/26/16 19.0 0.90 1.20
SSYS 160826P00019500 P 08/26/16 19.5 1.10 1.40
SSYS 160826P00020000 P 08/26/16 20.0 1.30 1.60
SSYS 160826P00020500 P 08/26/16 20.5 1.55 1.85
SSYS 160826P00021000 P 08/26/16 21.0 1.80 2.15
SSYS 160826P00021500 P 08/26/16 21.5 2.05 2.40
SSYS 160826P00022000 P 08/26/16 22.0 2.35 2.75
SSYS 160826P00022500 P 08/26/16 22.5 2.70 3.10
SSYS 160826P00023000 P 08/26/16 23.0 3.00 3.40
SSYS 160826P00023500 P 08/26/16 23.5 3.40 3.80
SSYS 160826P00024000 P 08/26/16 24.0 3.80 4.20
SSYS 160826P00024500 P 08/26/16 24.5 4.20 4.60
SSYS 160826P00025000 P 08/26/16 25.0 4.60 5.10
SSYS 160826P00025500 P 08/26/16 25.5 5.00 5.50
SSYS 160826P00026000 P 08/26/16 26.0 5.50 6.00
SSYS 160826P00026500 P 08/26/16 26.5 4.30 8.00
SSYS 160826P00027000 P 08/26/16 27.0 5.30 8.40
SSYS 160826P00027500 P 08/26/16 27.5 5.20 8.90
SSYS 160826P00028000 P 08/26/16 28.0 5.70 9.30
SSYS 160826P00028500 P 08/26/16 28.5 6.20 9.70
SSYS 160826P00029000 P 08/26/16 29.0 6.70 10.20
SSYS 160826P00029500 P 08/26/16 29.5 7.20 11.10
SSYS 160826P00030000 P 08/26/16 30.0 7.80 11.40
SSYS 160826P00031000 P 08/26/16 31.0 10.10 12.00
SSYS 160826P00032000 P 08/26/16 32.0 10.90 13.50
SSYS 160826P00033000 P 08/26/16 33.0 11.30 14.30
SSYS 160902C00012000 C 09/02/16 12.0 6.60 10.30
SSYS 160902C00013000 C 09/02/16 13.0 5.90 8.90
SSYS 160902C00013500 C 09/02/16 13.5 5.50 8.40
SSYS 160902C00014000 C 09/02/16 14.0 5.00 7.90
SSYS 160902C00014500 C 09/02/16 14.5 5.10 6.90
SSYS 160902C00015000 C 09/02/16 15.0 5.00 7.30
SSYS 160902C00015500 C 09/02/16 15.5 4.60 6.20
SSYS 160902C00016000 C 09/02/16 16.0 4.20 6.40
SSYS 160902C00016500 C 09/02/16 16.5 3.90 6.00
SSYS 160902C00017000 C 09/02/16 17.0 3.30 4.40
SSYS 160902C00017500 C 09/02/16 17.5 3.00 5.20
SSYS 160902C00018000 C 09/02/16 18.0 3.00 4.90
SSYS 160902C00018500 C 09/02/16 18.5 2.75 3.20
SSYS 160902C00019000 C 09/02/16 19.0 2.30 2.90
SSYS 160902C00019500 C 09/02/16 19.5 2.10 2.60
SSYS 160902C00020000 C 09/02/16 20.0 1.80 2.30
SSYS 160902C00020500 C 09/02/16 20.5 1.55 2.00
SSYS 160902C00021000 C 09/02/16 21.0 1.25 1.75
SSYS 160902C00021500 C 09/02/16 21.5 1.10 1.50
SSYS 160902C00022000 C 09/02/16 22.0 0.90 1.35
SSYS 160902C00022500 C 09/02/16 22.5 0.75 1.20
SSYS 160902C00023000 C 09/02/16 23.0 0.60 0.95
SSYS 160902C00023500 C 09/02/16 23.5 0.50 0.85
SSYS 160902C00024000 C 09/02/16 24.0 0.40 0.80
SSYS 160902C00024500 C 09/02/16 24.5 0.25 0.70
SSYS 160902C00025000 C 09/02/16 25.0 0.25 0.60
SSYS 160902C00025500 C 09/02/16 25.5 0.10 0.50
SSYS 160902C00026000 C 09/02/16 26.0 0.05 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 0.40
SSYS 160902C00028500 C 09/02/16 28.5 0.00 0.40
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 160902P00012000 P 09/02/16 12.0 0.00 0.50
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 0.05 0.55
SSYS 160902P00015500 P 09/02/16 15.5 0.00 0.85
SSYS 160902P00016000 P 09/02/16 16.0 0.10 0.60
SSYS 160902P00016500 P 09/02/16 16.5 0.30 0.70
SSYS 160902P00017000 P 09/02/16 17.0 0.40 0.85
SSYS 160902P00017500 P 09/02/16 17.5 0.55 1.00
SSYS 160902P00018000 P 09/02/16 18.0 0.65 1.05
SSYS 160902P00018500 P 09/02/16 18.5 0.75 1.25
SSYS 160902P00019000 P 09/02/16 19.0 1.00 1.40
SSYS 160902P00019500 P 09/02/16 19.5 1.15 1.60
SSYS 160902P00020000 P 09/02/16 20.0 1.25 1.85
SSYS 160902P00020500 P 09/02/16 20.5 1.55 2.15
SSYS 160902P00021000 P 09/02/16 21.0 1.85 2.35
SSYS 160902P00021500 P 09/02/16 21.5 2.15 2.65
SSYS 160902P00022000 P 09/02/16 22.0 2.45 2.95
SSYS 160902P00022500 P 09/02/16 22.5 2.75 3.40
SSYS 160902P00023000 P 09/02/16 23.0 3.10 3.70
SSYS 160902P00023500 P 09/02/16 23.5 3.40 4.20
SSYS 160902P00024000 P 09/02/16 24.0 3.80 4.60
SSYS 160902P00024500 P 09/02/16 24.5 4.20 5.00
SSYS 160902P00025000 P 09/02/16 25.0 4.70 5.40
SSYS 160902P00025500 P 09/02/16 25.5 5.10 6.00
SSYS 160902P00026000 P 09/02/16 26.0 5.50 6.40
SSYS 160902P00026500 P 09/02/16 26.5 5.20 8.20
SSYS 160902P00027000 P 09/02/16 27.0 4.80 8.40
SSYS 160902P00027500 P 09/02/16 27.5 5.40 9.20
SSYS 160902P00028000 P 09/02/16 28.0 5.70 9.30
SSYS 160902P00028500 P 09/02/16 28.5 6.10 10.10
SSYS 160902P00029000 P 09/02/16 29.0 7.20 9.70
SSYS 160902P00029500 P 09/02/16 29.5 7.20 10.80
SSYS 160902P00030000 P 09/02/16 30.0 7.90 11.60
SSYS 160916C00002500 C 09/16/16 2.5 17.30 18.40
SSYS 160916C00005000 C 09/16/16 5.0 14.80 16.10
SSYS 160916C00007500 C 09/16/16 7.5 12.30 14.50
SSYS 160916C00010000 C 09/16/16 10.0 10.00 10.90
SSYS 160916C00012500 C 09/16/16 12.5 7.40 9.40
SSYS 160916C00015000 C 09/16/16 15.0 5.60 6.00
SSYS 160916C00017500 C 09/16/16 17.5 3.60 4.00
SSYS 160916C00020000 C 09/16/16 20.0 2.05 2.35
SSYS 160916C00022500 C 09/16/16 22.5 0.95 1.25
SSYS 160916C00025000 C 09/16/16 25.0 0.35 0.60
SSYS 160916C00030000 C 09/16/16 30.0 0.00 0.25
SSYS 160916C00035000 C 09/16/16 35.0 0.00 0.25
SSYS 160916C00040000 C 09/16/16 40.0 0.00 0.25
SSYS 160916P00002500 P 09/16/16 2.5 0.00 0.30
SSYS 160916P00005000 P 09/16/16 5.0 0.00 0.30
SSYS 160916P00007500 P 09/16/16 7.5 0.00 0.30
SSYS 160916P00010000 P 09/16/16 10.0 0.00 0.25
SSYS 160916P00012500 P 09/16/16 12.5 0.00 0.40
SSYS 160916P00015000 P 09/16/16 15.0 0.20 0.50
SSYS 160916P00017500 P 09/16/16 17.5 0.75 1.00
SSYS 160916P00020000 P 09/16/16 20.0 1.70 1.90
SSYS 160916P00022500 P 09/16/16 22.5 3.00 3.40
SSYS 160916P00025000 P 09/16/16 25.0 4.90 5.30
SSYS 160916P00030000 P 09/16/16 30.0 9.40 10.20
SSYS 160916P00035000 P 09/16/16 35.0 14.30 15.20
SSYS 160916P00040000 P 09/16/16 40.0 19.30 20.20
SSYS 161216C00012500 C 12/16/16 12.5 7.80 8.80
SSYS 161216C00015000 C 12/16/16 15.0 6.10 6.60
SSYS 161216C00017500 C 12/16/16 17.5 4.40 4.90
SSYS 161216C00020000 C 12/16/16 20.0 3.10 3.50
SSYS 161216C00022500 C 12/16/16 22.5 2.00 2.40
SSYS 161216C00025000 C 12/16/16 25.0 1.25 1.45
SSYS 161216C00030000 C 12/16/16 30.0 0.40 0.65
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 0.50
SSYS 161216P00012500 P 12/16/16 12.5 0.40 0.75
SSYS 161216P00015000 P 12/16/16 15.0 0.85 1.15
SSYS 161216P00017500 P 12/16/16 17.5 1.65 2.00
SSYS 161216P00020000 P 12/16/16 20.0 2.75 3.10
SSYS 161216P00022500 P 12/16/16 22.5 4.20 4.60
SSYS 161216P00025000 P 12/16/16 25.0 5.80 6.30
SSYS 161216P00030000 P 12/16/16 30.0 9.90 10.30
SSYS 161216P00035000 P 12/16/16 35.0 14.40 15.50
SSYS 161216P00040000 P 12/16/16 40.0 19.30 20.40
SSYS 161216P00045000 P 12/16/16 45.0 23.90 25.30
SSYS 170120C00005000 C 01/20/17 5.0 14.00 16.00
SSYS 170120C00007500 C 01/20/17 7.5 11.70 13.40
SSYS 170120C00010000 C 01/20/17 10.0 10.10 10.90
SSYS 170120C00012500 C 01/20/17 12.5 8.20 8.80
SSYS 170120C00015000 C 01/20/17 15.0 6.30 6.80
SSYS 170120C00017500 C 01/20/17 17.5 4.60 5.20
SSYS 170120C00020000 C 01/20/17 20.0 3.30 3.80
SSYS 170120C00022500 C 01/20/17 22.5 2.30 2.65
SSYS 170120C00025000 C 01/20/17 25.0 1.50 1.80
SSYS 170120C00030000 C 01/20/17 30.0 0.55 0.85
SSYS 170120C00035000 C 01/20/17 35.0 0.25 0.40
SSYS 170120C00040000 C 01/20/17 40.0 0.10 0.25
SSYS 170120C00045000 C 01/20/17 45.0 0.00 0.25
SSYS 170120C00050000 C 01/20/17 50.0 0.00 0.20
SSYS 170120C00055000 C 01/20/17 55.0 0.00 0.30
SSYS 170120C00060000 C 01/20/17 60.0 0.00 0.50
SSYS 170120C00065000 C 01/20/17 65.0 0.00 0.50
SSYS 170120C00070000 C 01/20/17 70.0 0.00 0.15
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 0.40
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 0.25
SSYS 170120P00010000 P 01/20/17 10.0 0.10 0.35
SSYS 170120P00012500 P 01/20/17 12.5 0.50 0.75
SSYS 170120P00015000 P 01/20/17 15.0 1.05 1.35
SSYS 170120P00017500 P 01/20/17 17.5 1.85 2.25
SSYS 170120P00020000 P 01/20/17 20.0 3.00 3.40
SSYS 170120P00022500 P 01/20/17 22.5 4.40 4.90
SSYS 170120P00025000 P 01/20/17 25.0 6.10 6.70
SSYS 170120P00030000 P 01/20/17 30.0 10.00 10.50
SSYS 170120P00035000 P 01/20/17 35.0 14.40 15.60
SSYS 170120P00040000 P 01/20/17 40.0 19.20 20.40
SSYS 170120P00045000 P 01/20/17 45.0 24.20 25.40
SSYS 170120P00050000 P 01/20/17 50.0 29.20 30.40
SSYS 170120P00055000 P 01/20/17 55.0 34.20 35.40
SSYS 170120P00060000 P 01/20/17 60.0 39.20 40.40
SSYS 170120P00065000 P 01/20/17 65.0 44.20 45.40
SSYS 170120P00070000 P 01/20/17 70.0 49.20 50.40
SSYS 170120P00075000 P 01/20/17 75.0 54.20 55.40
SSYS 170120P00080000 P 01/20/17 80.0 59.20 60.40
SSYS 170120P00085000 P 01/20/17 85.0 63.90 65.40
SSYS 170120P00090000 P 01/20/17 90.0 67.50 70.40
SSYS 170120P00095000 P 01/20/17 95.0 72.50 75.40
SSYS 170120P00100000 P 01/20/17 100.0 77.40 80.40
SSYS 170120P00105000 P 01/20/17 105.0 83.90 85.40
SSYS 170120P00110000 P 01/20/17 110.0 87.50 90.40
SSYS 170120P00115000 P 01/20/17 115.0 92.90 95.40
SSYS 170120P00120000 P 01/20/17 120.0 97.90 100.40
SSYS 170120P00125000 P 01/20/17 125.0 102.90 105.40
SSYS 170120P00130000 P 01/20/17 130.0 107.90 110.40
SSYS 170120P00135000 P 01/20/17 135.0 112.90 115.40
SSYS 170120P00140000 P 01/20/17 140.0 117.50 120.40
SSYS 170120P00145000 P 01/20/17 145.0 122.40 125.40
SSYS 170120P00150000 P 01/20/17 150.0 127.90 130.40
SSYS 170120P00155000 P 01/20/17 155.0 133.90 135.40
SSYS 170317C00012500 C 03/17/17 12.5 8.10 9.00
SSYS 170317C00015000 C 03/17/17 15.0 6.40 7.20
SSYS 170317C00017500 C 03/17/17 17.5 4.90 6.10
SSYS 170317C00020000 C 03/17/17 20.0 3.90 4.40
SSYS 170317C00022500 C 03/17/17 22.5 2.85 3.40
SSYS 170317C00025000 C 03/17/17 25.0 2.00 2.70
SSYS 170317C00030000 C 03/17/17 30.0 0.90 1.20
SSYS 170317C00035000 C 03/17/17 35.0 0.35 0.55
SSYS 170317P00012500 P 03/17/17 12.5 0.75 1.10
SSYS 170317P00015000 P 03/17/17 15.0 1.40 1.80
SSYS 170317P00017500 P 03/17/17 17.5 2.30 2.90
SSYS 170317P00020000 P 03/17/17 20.0 3.50 4.10
SSYS 170317P00022500 P 03/17/17 22.5 4.90 5.60
SSYS 170317P00025000 P 03/17/17 25.0 6.60 7.30
SSYS 170317P00030000 P 03/17/17 30.0 10.10 11.30
SSYS 170317P00035000 P 03/17/17 35.0 14.50 15.90
SSYS 180119C00002500 C 01/19/18 2.5 16.60 18.90
SSYS 180119C00005000 C 01/19/18 5.0 14.20 16.60
SSYS 180119C00007500 C 01/19/18 7.5 12.10 14.50
SSYS 180119C00010000 C 01/19/18 10.0 11.00 12.00
SSYS 180119C00012500 C 01/19/18 12.5 8.60 10.60
SSYS 180119C00015000 C 01/19/18 15.0 7.80 8.90
SSYS 180119C00017500 C 01/19/18 17.5 6.80 7.60
SSYS 180119C00020000 C 01/19/18 20.0 5.30 6.50
SSYS 180119C00022500 C 01/19/18 22.5 4.40 5.50
SSYS 180119C00025000 C 01/19/18 25.0 3.50 4.70
SSYS 180119C00030000 C 01/19/18 30.0 2.20 3.30
SSYS 180119C00035000 C 01/19/18 35.0 1.30 2.30
SSYS 180119C00040000 C 01/19/18 40.0 1.05 1.55
SSYS 180119P00002500 P 01/19/18 2.5 0.00 1.00
SSYS 180119P00005000 P 01/19/18 5.0 0.00 0.90
SSYS 180119P00007500 P 01/19/18 7.5 0.35 0.80
SSYS 180119P00010000 P 01/19/18 10.0 0.85 1.45
SSYS 180119P00012500 P 01/19/18 12.5 1.60 2.05
SSYS 180119P00015000 P 01/19/18 15.0 2.55 3.40
SSYS 180119P00017500 P 01/19/18 17.5 3.70 4.60
SSYS 180119P00020000 P 01/19/18 20.0 4.80 6.10
SSYS 180119P00022500 P 01/19/18 22.5 6.10 7.60
SSYS 180119P00025000 P 01/19/18 25.0 7.80 9.40
SSYS 180119P00030000 P 01/19/18 30.0 11.70 12.80
SSYS 180119P00035000 P 01/19/18 35.0 15.70 16.80
SSYS 180119P00040000 P 01/19/18 40.0 20.00 21.10

OPRA data is delayed 15 minutes.