Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Stratasys Ltd (SSYS)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSYS 171222C00011000 C Dec 22, 2017 11.0 9.50 11.90
SSYS 171222C00012500 C Dec 22, 2017 12.5 8.00 11.00
SSYS 171222C00014000 C Dec 22, 2017 14.0 7.70 8.80
SSYS 171222C00014500 C Dec 22, 2017 14.5 5.80 8.70
SSYS 171222C00015000 C Dec 22, 2017 15.0 6.10 7.70
SSYS 171222C00015500 C Dec 22, 2017 15.5 5.40 7.70
SSYS 171222C00016000 C Dec 22, 2017 16.0 4.40 6.90
SSYS 171222C00016500 C Dec 22, 2017 16.5 4.60 6.10
SSYS 171222C00017000 C Dec 22, 2017 17.0 4.30 5.80
SSYS 171222C00017500 C Dec 22, 2017 17.5 4.00 5.70
SSYS 171222C00018000 C Dec 22, 2017 18.0 3.30 5.00
SSYS 171222C00018500 C Dec 22, 2017 18.5 2.75 5.30
SSYS 171222C00019000 C Dec 22, 2017 19.0 2.25 4.20
SSYS 171222C00019500 C Dec 22, 2017 19.5 1.95 4.20
SSYS 171222C00020000 C Dec 22, 2017 20.0 1.45 3.50
SSYS 171222C00020500 C Dec 22, 2017 20.5 0.70 2.65
SSYS 171222C00021000 C Dec 22, 2017 21.0 1.10 1.70
SSYS 171222C00021500 C Dec 22, 2017 21.5 0.60 1.25
SSYS 171222C00022000 C Dec 22, 2017 22.0 0.65 0.85
SSYS 171222C00022500 C Dec 22, 2017 22.5 0.40 0.55
SSYS 171222C00023000 C Dec 22, 2017 23.0 0.20 0.30
SSYS 171222C00023500 C Dec 22, 2017 23.5 0.05 0.25
SSYS 171222C00024000 C Dec 22, 2017 24.0 0.00 0.10
SSYS 171222C00024500 C Dec 22, 2017 24.5 0.00 0.10
SSYS 171222C00025000 C Dec 22, 2017 25.0 0.00 2.10
SSYS 171222C00025500 C Dec 22, 2017 25.5 0.00 2.05
SSYS 171222C00026000 C Dec 22, 2017 26.0 0.00 2.05
SSYS 171222C00026500 C Dec 22, 2017 26.5 0.00 2.00
SSYS 171222C00027000 C Dec 22, 2017 27.0 0.00 2.10
SSYS 171222C00027500 C Dec 22, 2017 27.5 0.00 2.10
SSYS 171222C00028000 C Dec 22, 2017 28.0 0.00 2.15
SSYS 171222C00029000 C Dec 22, 2017 29.0 0.00 2.15
SSYS 171222C00030000 C Dec 22, 2017 30.0 0.00 0.50
SSYS 171222P00011000 P Dec 22, 2017 11.0 0.00 0.55
SSYS 171222P00012500 P Dec 22, 2017 12.5 0.00 2.15
SSYS 171222P00014000 P Dec 22, 2017 14.0 0.00 2.05
SSYS 171222P00014500 P Dec 22, 2017 14.5 0.00 2.00
SSYS 171222P00015000 P Dec 22, 2017 15.0 0.00 2.10
SSYS 171222P00015500 P Dec 22, 2017 15.5 0.00 2.05
SSYS 171222P00016000 P Dec 22, 2017 16.0 0.00 2.15
SSYS 171222P00016500 P Dec 22, 2017 16.5 0.00 2.10
SSYS 171222P00017000 P Dec 22, 2017 17.0 0.00 2.05
SSYS 171222P00017500 P Dec 22, 2017 17.5 0.00 2.10
SSYS 171222P00018000 P Dec 22, 2017 18.0 0.00 2.10
SSYS 171222P00018500 P Dec 22, 2017 18.5 0.00 0.65
SSYS 171222P00019000 P Dec 22, 2017 19.0 0.00 0.45
SSYS 171222P00019500 P Dec 22, 2017 19.5 0.00 0.25
SSYS 171222P00020000 P Dec 22, 2017 20.0 0.00 0.15
SSYS 171222P00020500 P Dec 22, 2017 20.5 0.00 0.30
SSYS 171222P00021000 P Dec 22, 2017 21.0 0.00 0.30
SSYS 171222P00021500 P Dec 22, 2017 21.5 0.10 0.20
SSYS 171222P00022000 P Dec 22, 2017 22.0 0.20 0.35
SSYS 171222P00022500 P Dec 22, 2017 22.5 0.40 0.65
SSYS 171222P00023000 P Dec 22, 2017 23.0 0.55 0.95
SSYS 171222P00023500 P Dec 22, 2017 23.5 0.55 1.90
SSYS 171222P00024000 P Dec 22, 2017 24.0 0.15 3.80
SSYS 171222P00024500 P Dec 22, 2017 24.5 1.70 4.10
SSYS 171222P00025000 P Dec 22, 2017 25.0 1.00 4.60
SSYS 171222P00025500 P Dec 22, 2017 25.5 1.45 5.20
SSYS 171222P00026000 P Dec 22, 2017 26.0 2.45 4.40
SSYS 171222P00026500 P Dec 22, 2017 26.5 2.65 5.90
SSYS 171222P00027000 P Dec 22, 2017 27.0 3.80 5.40
SSYS 171222P00027500 P Dec 22, 2017 27.5 3.20 5.80
SSYS 171222P00028000 P Dec 22, 2017 28.0 4.20 6.50
SSYS 171222P00029000 P Dec 22, 2017 29.0 5.20 8.60
SSYS 171222P00030000 P Dec 22, 2017 30.0 5.90 8.50
SSYS 171229C00014000 C Dec 29, 2017 14.0 6.50 9.30
SSYS 171229C00014500 C Dec 29, 2017 14.5 6.90 9.60
SSYS 171229C00015000 C Dec 29, 2017 15.0 5.50 8.80
SSYS 171229C00015500 C Dec 29, 2017 15.5 5.50 8.10
SSYS 171229C00016000 C Dec 29, 2017 16.0 5.50 6.70
SSYS 171229C00016500 C Dec 29, 2017 16.5 4.00 7.20
SSYS 171229C00017000 C Dec 29, 2017 17.0 4.50 6.20
SSYS 171229C00017500 C Dec 29, 2017 17.5 3.80 5.80
SSYS 171229C00018000 C Dec 29, 2017 18.0 3.50 5.70
SSYS 171229C00018500 C Dec 29, 2017 18.5 2.80 5.00
SSYS 171229C00019000 C Dec 29, 2017 19.0 2.40 4.10
SSYS 171229C00019500 C Dec 29, 2017 19.5 1.90 3.60
SSYS 171229C00020000 C Dec 29, 2017 20.0 1.55 2.90
SSYS 171229C00020500 C Dec 29, 2017 20.5 1.10 2.20
SSYS 171229C00021000 C Dec 29, 2017 21.0 1.15 1.80
SSYS 171229C00021500 C Dec 29, 2017 21.5 1.05 1.35
SSYS 171229C00022000 C Dec 29, 2017 22.0 0.80 1.00
SSYS 171229C00022500 C Dec 29, 2017 22.5 0.50 0.70
SSYS 171229C00023000 C Dec 29, 2017 23.0 0.20 0.70
SSYS 171229C00023500 C Dec 29, 2017 23.5 0.10 0.50
SSYS 171229C00024000 C Dec 29, 2017 24.0 0.00 0.25
SSYS 171229C00024500 C Dec 29, 2017 24.5 0.00 2.05
SSYS 171229C00025000 C Dec 29, 2017 25.0 0.00 2.15
SSYS 171229C00025500 C Dec 29, 2017 25.5 0.00 0.30
SSYS 171229C00026000 C Dec 29, 2017 26.0 0.00 2.00
SSYS 171229C00026500 C Dec 29, 2017 26.5 0.00 2.10
SSYS 171229C00027000 C Dec 29, 2017 27.0 0.00 2.10
SSYS 171229C00027500 C Dec 29, 2017 27.5 0.00 1.70
SSYS 171229C00028000 C Dec 29, 2017 28.0 0.00 1.75
SSYS 171229C00029000 C Dec 29, 2017 29.0 0.00 0.35
SSYS 171229C00030000 C Dec 29, 2017 30.0 0.00 0.55
SSYS 171229P00014000 P Dec 29, 2017 14.0 0.00 0.45
SSYS 171229P00014500 P Dec 29, 2017 14.5 0.00 1.80
SSYS 171229P00015000 P Dec 29, 2017 15.0 0.00 1.70
SSYS 171229P00015500 P Dec 29, 2017 15.5 0.00 1.80
SSYS 171229P00016000 P Dec 29, 2017 16.0 0.00 0.45
SSYS 171229P00016500 P Dec 29, 2017 16.5 0.00 1.75
SSYS 171229P00017000 P Dec 29, 2017 17.0 0.00 1.70
SSYS 171229P00017500 P Dec 29, 2017 17.5 0.00 2.00
SSYS 171229P00018000 P Dec 29, 2017 18.0 0.00 0.55
SSYS 171229P00018500 P Dec 29, 2017 18.5 0.00 1.70
SSYS 171229P00019000 P Dec 29, 2017 19.0 0.00 0.55
SSYS 171229P00019500 P Dec 29, 2017 19.5 0.00 2.20
SSYS 171229P00020000 P Dec 29, 2017 20.0 0.00 0.25
SSYS 171229P00020500 P Dec 29, 2017 20.5 0.00 0.35
SSYS 171229P00021000 P Dec 29, 2017 21.0 0.05 0.40
SSYS 171229P00021500 P Dec 29, 2017 21.5 0.15 0.65
SSYS 171229P00022000 P Dec 29, 2017 22.0 0.30 0.85
SSYS 171229P00022500 P Dec 29, 2017 22.5 0.55 0.80
SSYS 171229P00023000 P Dec 29, 2017 23.0 0.55 1.45
SSYS 171229P00023500 P Dec 29, 2017 23.5 1.00 1.95
SSYS 171229P00024000 P Dec 29, 2017 24.0 1.55 2.20
SSYS 171229P00024500 P Dec 29, 2017 24.5 0.75 4.00
SSYS 171229P00025000 P Dec 29, 2017 25.0 1.45 4.30
SSYS 171229P00025500 P Dec 29, 2017 25.5 2.30 3.90
SSYS 171229P00026000 P Dec 29, 2017 26.0 2.80 4.90
SSYS 171229P00026500 P Dec 29, 2017 26.5 3.30 4.90
SSYS 171229P00027000 P Dec 29, 2017 27.0 3.80 5.70
SSYS 171229P00027500 P Dec 29, 2017 27.5 4.80 7.00
SSYS 171229P00028000 P Dec 29, 2017 28.0 3.80 7.30
SSYS 171229P00029000 P Dec 29, 2017 29.0 5.70 7.50
SSYS 171229P00030000 P Dec 29, 2017 30.0 7.10 9.60
SSYS 180105C00014000 C Jan 05, 2018 14.0 7.30 9.10
SSYS 180105C00015000 C Jan 05, 2018 15.0 6.40 8.60
SSYS 180105C00015500 C Jan 05, 2018 15.5 6.00 8.20
SSYS 180105C00016000 C Jan 05, 2018 16.0 5.30 7.90
SSYS 180105C00016500 C Jan 05, 2018 16.5 4.70 7.40
SSYS 180105C00017000 C Jan 05, 2018 17.0 3.60 6.60
SSYS 180105C00017500 C Jan 05, 2018 17.5 3.30 5.60
SSYS 180105C00018000 C Jan 05, 2018 18.0 3.30 6.20
SSYS 180105C00018500 C Jan 05, 2018 18.5 2.25 4.40
SSYS 180105C00019000 C Jan 05, 2018 19.0 2.55 4.20
SSYS 180105C00019500 C Jan 05, 2018 19.5 1.80 3.50
SSYS 180105C00020000 C Jan 05, 2018 20.0 1.75 3.20
SSYS 180105C00020500 C Jan 05, 2018 20.5 1.70 2.40
SSYS 180105C00021000 C Jan 05, 2018 21.0 1.00 2.10
SSYS 180105C00021500 C Jan 05, 2018 21.5 0.95 1.55
SSYS 180105C00022000 C Jan 05, 2018 22.0 0.40 1.25
SSYS 180105C00022500 C Jan 05, 2018 22.5 0.60 0.90
SSYS 180105C00023000 C Jan 05, 2018 23.0 0.30 0.65
SSYS 180105C00023500 C Jan 05, 2018 23.5 0.20 0.60
SSYS 180105C00024000 C Jan 05, 2018 24.0 0.10 0.45
SSYS 180105C00024500 C Jan 05, 2018 24.5 0.00 0.40
SSYS 180105C00025000 C Jan 05, 2018 25.0 0.00 0.15
SSYS 180105C00025500 C Jan 05, 2018 25.5 0.00 2.25
SSYS 180105C00026000 C Jan 05, 2018 26.0 0.00 0.10
SSYS 180105C00026500 C Jan 05, 2018 26.5 0.00 0.15
SSYS 180105C00027000 C Jan 05, 2018 27.0 0.00 2.15
SSYS 180105C00027500 C Jan 05, 2018 27.5 0.00 0.15
SSYS 180105C00028000 C Jan 05, 2018 28.0 0.00 1.75
SSYS 180105C00028500 C Jan 05, 2018 28.5 0.00 0.95
SSYS 180105C00029000 C Jan 05, 2018 29.0 0.00 0.85
SSYS 180105P00014000 P Jan 05, 2018 14.0 0.00 0.45
SSYS 180105P00015000 P Jan 05, 2018 15.0 0.00 1.75
SSYS 180105P00015500 P Jan 05, 2018 15.5 0.00 1.75
SSYS 180105P00016000 P Jan 05, 2018 16.0 0.00 1.75
SSYS 180105P00016500 P Jan 05, 2018 16.5 0.00 2.05
SSYS 180105P00017000 P Jan 05, 2018 17.0 0.00 0.95
SSYS 180105P00017500 P Jan 05, 2018 17.5 0.00 0.95
SSYS 180105P00018000 P Jan 05, 2018 18.0 0.00 1.80
SSYS 180105P00018500 P Jan 05, 2018 18.5 0.00 2.15
SSYS 180105P00019000 P Jan 05, 2018 19.0 0.00 0.35
SSYS 180105P00019500 P Jan 05, 2018 19.5 0.00 0.30
SSYS 180105P00020000 P Jan 05, 2018 20.0 0.00 0.40
SSYS 180105P00020500 P Jan 05, 2018 20.5 0.10 0.45
SSYS 180105P00021000 P Jan 05, 2018 21.0 0.20 0.60
SSYS 180105P00021500 P Jan 05, 2018 21.5 0.15 0.80
SSYS 180105P00022000 P Jan 05, 2018 22.0 0.45 0.90
SSYS 180105P00022500 P Jan 05, 2018 22.5 0.55 1.20
SSYS 180105P00023000 P Jan 05, 2018 23.0 1.00 1.45
SSYS 180105P00023500 P Jan 05, 2018 23.5 1.00 1.85
SSYS 180105P00024000 P Jan 05, 2018 24.0 1.20 2.10
SSYS 180105P00024500 P Jan 05, 2018 24.5 1.50 2.55
SSYS 180105P00025000 P Jan 05, 2018 25.0 1.90 3.30
SSYS 180105P00025500 P Jan 05, 2018 25.5 1.65 5.10
SSYS 180105P00026000 P Jan 05, 2018 26.0 2.25 4.40
SSYS 180105P00026500 P Jan 05, 2018 26.5 3.50 5.30
SSYS 180105P00027000 P Jan 05, 2018 27.0 4.00 6.20
SSYS 180105P00027500 P Jan 05, 2018 27.5 3.80 7.00
SSYS 180105P00028000 P Jan 05, 2018 28.0 4.30 6.60
SSYS 180105P00028500 P Jan 05, 2018 28.5 4.60 8.10
SSYS 180105P00029000 P Jan 05, 2018 29.0 6.20 7.70
SSYS 180112C00014000 C Jan 12, 2018 14.0 7.60 8.70
SSYS 180112C00015000 C Jan 12, 2018 15.0 6.20 7.80
SSYS 180112C00015500 C Jan 12, 2018 15.5 6.00 7.40
SSYS 180112C00016000 C Jan 12, 2018 16.0 5.70 6.80
SSYS 180112C00016500 C Jan 12, 2018 16.5 4.90 7.40
SSYS 180112C00017000 C Jan 12, 2018 17.0 4.20 5.90
SSYS 180112C00017500 C Jan 12, 2018 17.5 2.90 5.70
SSYS 180112C00018000 C Jan 12, 2018 18.0 3.70 5.70
SSYS 180112C00018500 C Jan 12, 2018 18.5 2.10 5.50
SSYS 180112C00019000 C Jan 12, 2018 19.0 2.40 3.80
SSYS 180112C00019500 C Jan 12, 2018 19.5 2.30 3.70
SSYS 180112C00020000 C Jan 12, 2018 20.0 2.50 2.90
SSYS 180112C00020500 C Jan 12, 2018 20.5 2.20 2.55
SSYS 180112C00021000 C Jan 12, 2018 21.0 1.60 2.20
SSYS 180112C00021500 C Jan 12, 2018 21.5 1.45 1.85
SSYS 180112C00022000 C Jan 12, 2018 22.0 1.10 1.35
SSYS 180112C00022500 C Jan 12, 2018 22.5 0.90 1.10
SSYS 180112C00023000 C Jan 12, 2018 23.0 0.45 0.90
SSYS 180112C00023500 C Jan 12, 2018 23.5 0.50 0.70
SSYS 180112C00024000 C Jan 12, 2018 24.0 0.35 0.70
SSYS 180112C00024500 C Jan 12, 2018 24.5 0.25 0.65
SSYS 180112C00025000 C Jan 12, 2018 25.0 0.15 0.30
SSYS 180112C00025500 C Jan 12, 2018 25.5 0.00 0.35
SSYS 180112C00026000 C Jan 12, 2018 26.0 0.00 1.75
SSYS 180112C00026500 C Jan 12, 2018 26.5 0.00 1.80
SSYS 180112C00027000 C Jan 12, 2018 27.0 0.00 2.05
SSYS 180112C00027500 C Jan 12, 2018 27.5 0.00 2.15
SSYS 180112C00028000 C Jan 12, 2018 28.0 0.00 2.10
SSYS 180112C00028500 C Jan 12, 2018 28.5 0.00 2.05
SSYS 180112C00029000 C Jan 12, 2018 29.0 0.00 0.15
SSYS 180112P00014000 P Jan 12, 2018 14.0 0.00 0.50
SSYS 180112P00015000 P Jan 12, 2018 15.0 0.00 0.55
SSYS 180112P00015500 P Jan 12, 2018 15.5 0.00 0.50
SSYS 180112P00016000 P Jan 12, 2018 16.0 0.00 2.10
SSYS 180112P00016500 P Jan 12, 2018 16.5 0.00 2.05
SSYS 180112P00017000 P Jan 12, 2018 17.0 0.00 0.20
SSYS 180112P00017500 P Jan 12, 2018 17.5 0.00 1.70
SSYS 180112P00018000 P Jan 12, 2018 18.0 0.00 2.10
SSYS 180112P00018500 P Jan 12, 2018 18.5 0.00 0.30
SSYS 180112P00019000 P Jan 12, 2018 19.0 0.00 0.35
SSYS 180112P00019500 P Jan 12, 2018 19.5 0.10 0.45
SSYS 180112P00020000 P Jan 12, 2018 20.0 0.15 0.45
SSYS 180112P00020500 P Jan 12, 2018 20.5 0.25 0.60
SSYS 180112P00021000 P Jan 12, 2018 21.0 0.35 0.55
SSYS 180112P00021500 P Jan 12, 2018 21.5 0.50 0.70
SSYS 180112P00022000 P Jan 12, 2018 22.0 0.65 0.95
SSYS 180112P00022500 P Jan 12, 2018 22.5 0.85 1.15
SSYS 180112P00023000 P Jan 12, 2018 23.0 1.10 1.65
SSYS 180112P00023500 P Jan 12, 2018 23.5 1.25 1.90
SSYS 180112P00024000 P Jan 12, 2018 24.0 1.85 2.15
SSYS 180112P00024500 P Jan 12, 2018 24.5 2.20 2.65
SSYS 180112P00025000 P Jan 12, 2018 25.0 2.10 2.95
SSYS 180112P00025500 P Jan 12, 2018 25.5 2.45 3.90
SSYS 180112P00026000 P Jan 12, 2018 26.0 2.00 5.60
SSYS 180112P00026500 P Jan 12, 2018 26.5 2.70 6.10
SSYS 180112P00027000 P Jan 12, 2018 27.0 3.40 5.90
SSYS 180112P00027500 P Jan 12, 2018 27.5 4.10 6.10
SSYS 180112P00028000 P Jan 12, 2018 28.0 4.80 6.50
SSYS 180112P00028500 P Jan 12, 2018 28.5 5.60 7.00
SSYS 180112P00029000 P Jan 12, 2018 29.0 6.20 7.50
SSYS 180119C00002500 C Jan 19, 2018 2.5 19.10 20.30
SSYS 180119C00005000 C Jan 19, 2018 5.0 16.60 17.90
SSYS 180119C00007500 C Jan 19, 2018 7.5 14.00 15.20
SSYS 180119C00010000 C Jan 19, 2018 10.0 11.50 12.70
SSYS 180119C00012500 C Jan 19, 2018 12.5 9.00 10.30
SSYS 180119C00015000 C Jan 19, 2018 15.0 6.50 7.90
SSYS 180119C00017500 C Jan 19, 2018 17.5 4.10 5.40
SSYS 180119C00020000 C Jan 19, 2018 20.0 2.55 2.95
SSYS 180119C00022500 C Jan 19, 2018 22.5 1.05 1.25
SSYS 180119C00025000 C Jan 19, 2018 25.0 0.25 0.40
SSYS 180119C00030000 C Jan 19, 2018 30.0 0.00 0.10
SSYS 180119C00035000 C Jan 19, 2018 35.0 0.00 0.05
SSYS 180119C00040000 C Jan 19, 2018 40.0 0.00 0.10
SSYS 180119P00002500 P Jan 19, 2018 2.5 0.00 0.45
SSYS 180119P00005000 P Jan 19, 2018 5.0 0.00 0.30
SSYS 180119P00007500 P Jan 19, 2018 7.5 0.00 0.20
SSYS 180119P00010000 P Jan 19, 2018 10.0 0.00 1.95
SSYS 180119P00012500 P Jan 19, 2018 12.5 0.00 0.55
SSYS 180119P00015000 P Jan 19, 2018 15.0 0.00 0.10
SSYS 180119P00017500 P Jan 19, 2018 17.5 0.00 0.15
SSYS 180119P00020000 P Jan 19, 2018 20.0 0.25 0.45
SSYS 180119P00022500 P Jan 19, 2018 22.5 1.05 1.35
SSYS 180119P00025000 P Jan 19, 2018 25.0 2.75 3.10
SSYS 180119P00030000 P Jan 19, 2018 30.0 6.20 8.00
SSYS 180119P00035000 P Jan 19, 2018 35.0 12.50 13.60
SSYS 180119P00040000 P Jan 19, 2018 40.0 17.10 18.40
SSYS 180126C00014000 C Jan 26, 2018 14.0 7.40 9.00
SSYS 180126C00014500 C Jan 26, 2018 14.5 6.90 8.30
SSYS 180126C00015000 C Jan 26, 2018 15.0 6.50 8.10
SSYS 180126C00015500 C Jan 26, 2018 15.5 5.90 7.50
SSYS 180126C00016000 C Jan 26, 2018 16.0 4.90 7.10
SSYS 180126C00016500 C Jan 26, 2018 16.5 4.00 6.60
SSYS 180126C00017000 C Jan 26, 2018 17.0 3.40 6.00
SSYS 180126C00017500 C Jan 26, 2018 17.5 3.30 6.10
SSYS 180126C00018000 C Jan 26, 2018 18.0 2.35 6.10
SSYS 180126C00018500 C Jan 26, 2018 18.5 3.10 4.70
SSYS 180126C00019000 C Jan 26, 2018 19.0 2.90 4.10
SSYS 180126C00019500 C Jan 26, 2018 19.5 2.50 3.80
SSYS 180126C00020000 C Jan 26, 2018 20.0 2.80 3.10
SSYS 180126C00020500 C Jan 26, 2018 20.5 2.15 2.70
SSYS 180126C00021000 C Jan 26, 2018 21.0 2.05 2.30
SSYS 180126C00021500 C Jan 26, 2018 21.5 1.70 2.00
SSYS 180126C00022000 C Jan 26, 2018 22.0 1.40 1.70
SSYS 180126C00022500 C Jan 26, 2018 22.5 1.15 1.45
SSYS 180126C00023000 C Jan 26, 2018 23.0 0.95 1.30
SSYS 180126C00023500 C Jan 26, 2018 23.5 0.75 1.05
SSYS 180126C00024000 C Jan 26, 2018 24.0 0.55 0.80
SSYS 180126C00024500 C Jan 26, 2018 24.5 0.20 0.70
SSYS 180126C00025000 C Jan 26, 2018 25.0 0.35 0.50
SSYS 180126C00025500 C Jan 26, 2018 25.5 0.25 0.55
SSYS 180126C00026000 C Jan 26, 2018 26.0 0.15 0.40
SSYS 180126C00026500 C Jan 26, 2018 26.5 0.00 0.40
SSYS 180126C00027000 C Jan 26, 2018 27.0 0.00 2.20
SSYS 180126C00027500 C Jan 26, 2018 27.5 0.00 2.15
SSYS 180126C00028000 C Jan 26, 2018 28.0 0.00 0.25
SSYS 180126P00014000 P Jan 26, 2018 14.0 0.00 0.65
SSYS 180126P00014500 P Jan 26, 2018 14.5 0.00 1.05
SSYS 180126P00015000 P Jan 26, 2018 15.0 0.00 2.00
SSYS 180126P00015500 P Jan 26, 2018 15.5 0.00 2.10
SSYS 180126P00016000 P Jan 26, 2018 16.0 0.00 2.10
SSYS 180126P00016500 P Jan 26, 2018 16.5 0.00 2.05
SSYS 180126P00017000 P Jan 26, 2018 17.0 0.00 2.10
SSYS 180126P00017500 P Jan 26, 2018 17.5 0.00 2.20
SSYS 180126P00018000 P Jan 26, 2018 18.0 0.00 0.80
SSYS 180126P00018500 P Jan 26, 2018 18.5 0.05 0.50
SSYS 180126P00019000 P Jan 26, 2018 19.0 0.15 0.60
SSYS 180126P00019500 P Jan 26, 2018 19.5 0.20 0.50
SSYS 180126P00020000 P Jan 26, 2018 20.0 0.30 0.60
SSYS 180126P00020500 P Jan 26, 2018 20.5 0.40 0.75
SSYS 180126P00021000 P Jan 26, 2018 21.0 0.55 0.80
SSYS 180126P00021500 P Jan 26, 2018 21.5 0.70 1.15
SSYS 180126P00022000 P Jan 26, 2018 22.0 0.90 1.30
SSYS 180126P00022500 P Jan 26, 2018 22.5 1.15 1.55
SSYS 180126P00023000 P Jan 26, 2018 23.0 1.40 1.80
SSYS 180126P00023500 P Jan 26, 2018 23.5 1.75 2.05
SSYS 180126P00024000 P Jan 26, 2018 24.0 2.00 2.50
SSYS 180126P00024500 P Jan 26, 2018 24.5 2.20 2.75
SSYS 180126P00025000 P Jan 26, 2018 25.0 2.75 3.20
SSYS 180126P00025500 P Jan 26, 2018 25.5 2.80 3.50
SSYS 180126P00026000 P Jan 26, 2018 26.0 3.10 4.50
SSYS 180126P00026500 P Jan 26, 2018 26.5 3.50 4.90
SSYS 180126P00027000 P Jan 26, 2018 27.0 3.30 6.50
SSYS 180126P00027500 P Jan 26, 2018 27.5 3.90 6.60
SSYS 180126P00028000 P Jan 26, 2018 28.0 5.10 6.60
SSYS 180316C00012500 C Mar 16, 2018 12.5 8.90 10.60
SSYS 180316C00015000 C Mar 16, 2018 15.0 7.20 8.30
SSYS 180316C00017500 C Mar 16, 2018 17.5 4.90 5.80
SSYS 180316C00020000 C Mar 16, 2018 20.0 3.50 3.90
SSYS 180316C00022500 C Mar 16, 2018 22.5 2.05 2.45
SSYS 180316C00025000 C Mar 16, 2018 25.0 1.10 1.30
SSYS 180316C00030000 C Mar 16, 2018 30.0 0.20 0.45
SSYS 180316C00035000 C Mar 16, 2018 35.0 0.00 0.40
SSYS 180316P00012500 P Mar 16, 2018 12.5 0.00 0.30
SSYS 180316P00015000 P Mar 16, 2018 15.0 0.15 0.30
SSYS 180316P00017500 P Mar 16, 2018 17.5 0.40 0.65
SSYS 180316P00020000 P Mar 16, 2018 20.0 1.05 1.45
SSYS 180316P00022500 P Mar 16, 2018 22.5 2.05 2.50
SSYS 180316P00025000 P Mar 16, 2018 25.0 3.60 4.00
SSYS 180316P00030000 P Mar 16, 2018 30.0 7.60 8.40
SSYS 180316P00035000 P Mar 16, 2018 35.0 11.80 13.20
SSYS 180615C00012500 C Jun 15, 2018 12.5 8.50 12.40
SSYS 180615C00015000 C Jun 15, 2018 15.0 7.30 8.80
SSYS 180615C00017500 C Jun 15, 2018 17.5 5.50 6.50
SSYS 180615C00020000 C Jun 15, 2018 20.0 4.60 4.80
SSYS 180615C00022500 C Jun 15, 2018 22.5 3.00 3.50
SSYS 180615C00025000 C Jun 15, 2018 25.0 2.10 2.40
SSYS 180615C00030000 C Jun 15, 2018 30.0 0.85 1.20
SSYS 180615P00012500 P Jun 15, 2018 12.5 0.15 0.55
SSYS 180615P00015000 P Jun 15, 2018 15.0 0.55 0.90
SSYS 180615P00017500 P Jun 15, 2018 17.5 1.05 1.30
SSYS 180615P00020000 P Jun 15, 2018 20.0 1.90 2.35
SSYS 180615P00022500 P Jun 15, 2018 22.5 3.00 3.50
SSYS 180615P00025000 P Jun 15, 2018 25.0 4.50 4.90
SSYS 180615P00030000 P Jun 15, 2018 30.0 8.20 9.10
SSYS 190118C00007500 C Jan 18, 2019 7.5 12.50 17.40
SSYS 190118C00010000 C Jan 18, 2019 10.0 10.90 15.50
SSYS 190118C00012500 C Jan 18, 2019 12.5 10.00 11.20
SSYS 190118C00015000 C Jan 18, 2019 15.0 8.30 9.70
SSYS 190118C00017500 C Jan 18, 2019 17.5 6.90 7.60
SSYS 190118C00020000 C Jan 18, 2019 20.0 5.50 6.40
SSYS 190118C00022500 C Jan 18, 2019 22.5 4.60 5.10
SSYS 190118C00025000 C Jan 18, 2019 25.0 3.50 4.40
SSYS 190118C00030000 C Jan 18, 2019 30.0 1.90 2.85
SSYS 190118C00035000 C Jan 18, 2019 35.0 1.10 1.70
SSYS 190118C00040000 C Jan 18, 2019 40.0 0.65 1.20
SSYS 190118P00007500 P Jan 18, 2019 7.5 0.00 0.25
SSYS 190118P00010000 P Jan 18, 2019 10.0 0.25 0.65
SSYS 190118P00012500 P Jan 18, 2019 12.5 0.60 1.10
SSYS 190118P00015000 P Jan 18, 2019 15.0 1.25 1.60
SSYS 190118P00017500 P Jan 18, 2019 17.5 1.90 2.50
SSYS 190118P00020000 P Jan 18, 2019 20.0 3.10 3.60
SSYS 190118P00022500 P Jan 18, 2019 22.5 4.10 5.00
SSYS 190118P00025000 P Jan 18, 2019 25.0 5.90 6.40
SSYS 190118P00030000 P Jan 18, 2019 30.0 9.30 9.90
SSYS 190118P00035000 P Jan 18, 2019 35.0 13.30 14.30
SSYS 190118P00040000 P Jan 18, 2019 40.0 17.80 18.60
SSYS 200117C00012500 C Jan 17, 2020 12.5 9.80 13.50
SSYS 200117C00015000 C Jan 17, 2020 15.0 8.10 13.00
SSYS 200117C00017500 C Jan 17, 2020 17.5 6.80 11.00
SSYS 200117C00020000 C Jan 17, 2020 20.0 6.40 9.50
SSYS 200117C00022500 C Jan 17, 2020 22.5 5.10 8.90
SSYS 200117C00025000 C Jan 17, 2020 25.0 4.00 7.90
SSYS 200117C00030000 C Jan 17, 2020 30.0 3.70 5.20
SSYS 200117P00012500 P Jan 17, 2020 12.5 1.05 2.50
SSYS 200117P00015000 P Jan 17, 2020 15.0 2.00 3.10
SSYS 200117P00017500 P Jan 17, 2020 17.5 2.75 5.60
SSYS 200117P00020000 P Jan 17, 2020 20.0 4.40 5.90
SSYS 200117P00022500 P Jan 17, 2020 22.5 5.90 7.00
SSYS 200117P00025000 P Jan 17, 2020 25.0 7.00 8.70
SSYS 200117P00030000 P Jan 17, 2020 30.0 10.80 12.60
OPRA data is delayed 15 minutes.