Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Stratasys Ltd (SSYS)
As of May 21 2018 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSYS 180525C00009000 C May 25, 2018 9.0 10.60 11.70
SSYS 180525C00010000 C May 25, 2018 10.0 9.60 10.60
SSYS 180525C00011000 C May 25, 2018 11.0 9.00 9.40
SSYS 180525C00012000 C May 25, 2018 12.0 8.00 8.30
SSYS 180525C00013500 C May 25, 2018 13.5 6.40 6.80
SSYS 180525C00014000 C May 25, 2018 14.0 5.90 6.40
SSYS 180525C00014500 C May 25, 2018 14.5 5.40 6.00
SSYS 180525C00015000 C May 25, 2018 15.0 4.90 5.40
SSYS 180525C00015500 C May 25, 2018 15.5 4.40 4.90
SSYS 180525C00016000 C May 25, 2018 16.0 4.00 4.20
SSYS 180525C00016500 C May 25, 2018 16.5 3.40 3.80
SSYS 180525C00017000 C May 25, 2018 17.0 3.00 3.40
SSYS 180525C00017500 C May 25, 2018 17.5 2.45 2.70
SSYS 180525C00018000 C May 25, 2018 18.0 2.00 2.25
SSYS 180525C00018500 C May 25, 2018 18.5 1.35 1.90
SSYS 180525C00019000 C May 25, 2018 19.0 1.10 1.25
SSYS 180525C00019500 C May 25, 2018 19.5 0.65 0.85
SSYS 180525C00020000 C May 25, 2018 20.0 0.35 0.45
SSYS 180525C00020500 C May 25, 2018 20.5 0.15 0.25
SSYS 180525C00021000 C May 25, 2018 21.0 0.05 0.10
SSYS 180525C00021500 C May 25, 2018 21.5 0.00 0.05
SSYS 180525C00022000 C May 25, 2018 22.0 0.00 0.05
SSYS 180525C00022500 C May 25, 2018 22.5 0.00 0.05
SSYS 180525C00023000 C May 25, 2018 23.0 0.00 0.05
SSYS 180525C00023500 C May 25, 2018 23.5 0.00 0.05
SSYS 180525C00024000 C May 25, 2018 24.0 0.00 0.05
SSYS 180525C00024500 C May 25, 2018 24.5 0.00 1.75
SSYS 180525C00025000 C May 25, 2018 25.0 0.00 0.75
SSYS 180525C00025500 C May 25, 2018 25.5 0.00 1.75
SSYS 180525C00026000 C May 25, 2018 26.0 0.00 1.80
SSYS 180525C00026500 C May 25, 2018 26.5 0.00 1.80
SSYS 180525C00027000 C May 25, 2018 27.0 0.00 1.80
SSYS 180525C00027500 C May 25, 2018 27.5 0.00 2.05
SSYS 180525C00028000 C May 25, 2018 28.0 0.00 1.75
SSYS 180525C00028500 C May 25, 2018 28.5 0.00 1.80
SSYS 180525C00029000 C May 25, 2018 29.0 0.00 0.10
SSYS 180525P00009000 P May 25, 2018 9.0 0.00 0.05
SSYS 180525P00010000 P May 25, 2018 10.0 0.00 0.70
SSYS 180525P00011000 P May 25, 2018 11.0 0.00 2.05
SSYS 180525P00012000 P May 25, 2018 12.0 0.00 1.70
SSYS 180525P00013500 P May 25, 2018 13.5 0.00 1.75
SSYS 180525P00014000 P May 25, 2018 14.0 0.00 2.05
SSYS 180525P00014500 P May 25, 2018 14.5 0.00 1.75
SSYS 180525P00015000 P May 25, 2018 15.0 0.00 0.70
SSYS 180525P00015500 P May 25, 2018 15.5 0.00 1.70
SSYS 180525P00016000 P May 25, 2018 16.0 0.00 0.75
SSYS 180525P00016500 P May 25, 2018 16.5 0.00 2.05
SSYS 180525P00017000 P May 25, 2018 17.0 0.00 0.05
SSYS 180525P00017500 P May 25, 2018 17.5 0.00 1.75
SSYS 180525P00018000 P May 25, 2018 18.0 0.00 0.05
SSYS 180525P00018500 P May 25, 2018 18.5 0.00 0.05
SSYS 180525P00019000 P May 25, 2018 19.0 0.00 0.10
SSYS 180525P00019500 P May 25, 2018 19.5 0.10 0.20
SSYS 180525P00020000 P May 25, 2018 20.0 0.25 0.35
SSYS 180525P00020500 P May 25, 2018 20.5 0.55 0.65
SSYS 180525P00021000 P May 25, 2018 21.0 0.90 1.05
SSYS 180525P00021500 P May 25, 2018 21.5 1.00 1.60
SSYS 180525P00022000 P May 25, 2018 22.0 1.55 2.15
SSYS 180525P00022500 P May 25, 2018 22.5 2.10 2.80
SSYS 180525P00023000 P May 25, 2018 23.0 2.60 3.20
SSYS 180525P00023500 P May 25, 2018 23.5 3.20 3.50
SSYS 180525P00024000 P May 25, 2018 24.0 3.70 4.00
SSYS 180525P00024500 P May 25, 2018 24.5 4.20 4.50
SSYS 180525P00025000 P May 25, 2018 25.0 4.50 5.10
SSYS 180525P00025500 P May 25, 2018 25.5 5.20 5.50
SSYS 180525P00026000 P May 25, 2018 26.0 5.70 6.00
SSYS 180525P00026500 P May 25, 2018 26.5 6.20 6.90
SSYS 180525P00027000 P May 25, 2018 27.0 6.70 7.30
SSYS 180525P00027500 P May 25, 2018 27.5 7.20 7.50
SSYS 180525P00028000 P May 25, 2018 28.0 7.60 8.10
SSYS 180525P00028500 P May 25, 2018 28.5 8.20 9.00
SSYS 180525P00029000 P May 25, 2018 29.0 8.70 9.30
SSYS 180601C00013500 C Jun 01, 2018 13.5 6.50 7.10
SSYS 180601C00014000 C Jun 01, 2018 14.0 6.00 6.60
SSYS 180601C00014500 C Jun 01, 2018 14.5 5.40 5.90
SSYS 180601C00015000 C Jun 01, 2018 15.0 5.00 5.60
SSYS 180601C00015500 C Jun 01, 2018 15.5 4.50 5.00
SSYS 180601C00016000 C Jun 01, 2018 16.0 3.90 4.50
SSYS 180601C00016500 C Jun 01, 2018 16.5 3.50 4.10
SSYS 180601C00017000 C Jun 01, 2018 17.0 2.20 3.40
SSYS 180601C00017500 C Jun 01, 2018 17.5 2.40 2.90
SSYS 180601C00018000 C Jun 01, 2018 18.0 1.90 2.70
SSYS 180601C00018500 C Jun 01, 2018 18.5 1.60 1.80
SSYS 180601C00019000 C Jun 01, 2018 19.0 1.20 1.35
SSYS 180601C00019500 C Jun 01, 2018 19.5 0.80 0.95
SSYS 180601C00020000 C Jun 01, 2018 20.0 0.50 0.65
SSYS 180601C00020500 C Jun 01, 2018 20.5 0.30 0.40
SSYS 180601C00021000 C Jun 01, 2018 21.0 0.15 0.20
SSYS 180601C00021500 C Jun 01, 2018 21.5 0.05 0.15
SSYS 180601C00022000 C Jun 01, 2018 22.0 0.00 0.10
SSYS 180601C00022500 C Jun 01, 2018 22.5 0.00 0.05
SSYS 180601C00023000 C Jun 01, 2018 23.0 0.00 0.05
SSYS 180601C00023500 C Jun 01, 2018 23.5 0.00 0.05
SSYS 180601C00024000 C Jun 01, 2018 24.0 0.00 0.05
SSYS 180601C00024500 C Jun 01, 2018 24.5 0.00 0.05
SSYS 180601C00025000 C Jun 01, 2018 25.0 0.00 0.05
SSYS 180601C00025500 C Jun 01, 2018 25.5 0.00 0.05
SSYS 180601C00026000 C Jun 01, 2018 26.0 0.00 0.05
SSYS 180601C00026500 C Jun 01, 2018 26.5 0.00 0.05
SSYS 180601C00027000 C Jun 01, 2018 27.0 0.00 0.05
SSYS 180601C00027500 C Jun 01, 2018 27.5 0.00 0.05
SSYS 180601C00028500 C Jun 01, 2018 28.5 0.00 0.10
SSYS 180601P00013500 P Jun 01, 2018 13.5 0.00 0.05
SSYS 180601P00014000 P Jun 01, 2018 14.0 0.00 1.75
SSYS 180601P00014500 P Jun 01, 2018 14.5 0.00 1.75
SSYS 180601P00015000 P Jun 01, 2018 15.0 0.00 1.70
SSYS 180601P00015500 P Jun 01, 2018 15.5 0.00 1.80
SSYS 180601P00016000 P Jun 01, 2018 16.0 0.00 1.80
SSYS 180601P00016500 P Jun 01, 2018 16.5 0.00 0.05
SSYS 180601P00017000 P Jun 01, 2018 17.0 0.00 0.05
SSYS 180601P00017500 P Jun 01, 2018 17.5 0.00 0.05
SSYS 180601P00018000 P Jun 01, 2018 18.0 0.00 0.10
SSYS 180601P00018500 P Jun 01, 2018 18.5 0.00 0.10
SSYS 180601P00019000 P Jun 01, 2018 19.0 0.10 0.20
SSYS 180601P00019500 P Jun 01, 2018 19.5 0.20 0.30
SSYS 180601P00020000 P Jun 01, 2018 20.0 0.40 0.50
SSYS 180601P00020500 P Jun 01, 2018 20.5 0.65 0.80
SSYS 180601P00021000 P Jun 01, 2018 21.0 1.00 1.15
SSYS 180601P00021500 P Jun 01, 2018 21.5 1.40 1.55
SSYS 180601P00022000 P Jun 01, 2018 22.0 1.70 2.15
SSYS 180601P00022500 P Jun 01, 2018 22.5 1.45 2.55
SSYS 180601P00023000 P Jun 01, 2018 23.0 2.40 3.10
SSYS 180601P00023500 P Jun 01, 2018 23.5 3.20 3.70
SSYS 180601P00024000 P Jun 01, 2018 24.0 3.70 4.10
SSYS 180601P00024500 P Jun 01, 2018 24.5 4.20 4.60
SSYS 180601P00025000 P Jun 01, 2018 25.0 4.80 5.00
SSYS 180601P00025500 P Jun 01, 2018 25.5 5.10 5.60
SSYS 180601P00026000 P Jun 01, 2018 26.0 5.50 6.00
SSYS 180601P00026500 P Jun 01, 2018 26.5 6.10 6.70
SSYS 180601P00027000 P Jun 01, 2018 27.0 6.60 7.10
SSYS 180601P00027500 P Jun 01, 2018 27.5 7.00 7.50
SSYS 180601P00028500 P Jun 01, 2018 28.5 8.10 8.70
SSYS 180608C00013500 C Jun 08, 2018 13.5 6.50 6.80
SSYS 180608C00014000 C Jun 08, 2018 14.0 5.80 6.50
SSYS 180608C00014500 C Jun 08, 2018 14.5 5.30 5.90
SSYS 180608C00015000 C Jun 08, 2018 15.0 4.70 5.50
SSYS 180608C00015500 C Jun 08, 2018 15.5 4.30 4.90
SSYS 180608C00016000 C Jun 08, 2018 16.0 3.90 4.30
SSYS 180608C00016500 C Jun 08, 2018 16.5 3.30 4.00
SSYS 180608C00017000 C Jun 08, 2018 17.0 3.00 3.30
SSYS 180608C00017500 C Jun 08, 2018 17.5 2.30 3.20
SSYS 180608C00018000 C Jun 08, 2018 18.0 2.15 2.35
SSYS 180608C00018500 C Jun 08, 2018 18.5 1.75 1.90
SSYS 180608C00019000 C Jun 08, 2018 19.0 1.35 1.50
SSYS 180608C00019500 C Jun 08, 2018 19.5 1.00 1.10
SSYS 180608C00020000 C Jun 08, 2018 20.0 0.70 0.80
SSYS 180608C00020500 C Jun 08, 2018 20.5 0.45 0.55
SSYS 180608C00021000 C Jun 08, 2018 21.0 0.25 0.50
SSYS 180608C00021500 C Jun 08, 2018 21.5 0.15 0.25
SSYS 180608C00022000 C Jun 08, 2018 22.0 0.10 0.20
SSYS 180608C00022500 C Jun 08, 2018 22.5 0.05 0.10
SSYS 180608C00023000 C Jun 08, 2018 23.0 0.00 0.05
SSYS 180608C00023500 C Jun 08, 2018 23.5 0.00 0.05
SSYS 180608C00024000 C Jun 08, 2018 24.0 0.00 0.05
SSYS 180608C00024500 C Jun 08, 2018 24.5 0.00 0.05
SSYS 180608C00025000 C Jun 08, 2018 25.0 0.00 0.05
SSYS 180608C00025500 C Jun 08, 2018 25.5 0.00 0.05
SSYS 180608C00026000 C Jun 08, 2018 26.0 0.00 0.05
SSYS 180608C00026500 C Jun 08, 2018 26.5 0.00 0.05
SSYS 180608C00027000 C Jun 08, 2018 27.0 0.00 0.05
SSYS 180608C00027500 C Jun 08, 2018 27.5 0.00 0.05
SSYS 180608P00013500 P Jun 08, 2018 13.5 0.00 0.10
SSYS 180608P00014000 P Jun 08, 2018 14.0 0.00 1.75
SSYS 180608P00014500 P Jun 08, 2018 14.5 0.00 1.75
SSYS 180608P00015000 P Jun 08, 2018 15.0 0.00 1.80
SSYS 180608P00015500 P Jun 08, 2018 15.5 0.00 1.80
SSYS 180608P00016000 P Jun 08, 2018 16.0 0.00 0.05
SSYS 180608P00016500 P Jun 08, 2018 16.5 0.00 0.05
SSYS 180608P00017000 P Jun 08, 2018 17.0 0.00 0.05
SSYS 180608P00017500 P Jun 08, 2018 17.5 0.05 0.10
SSYS 180608P00018000 P Jun 08, 2018 18.0 0.05 0.15
SSYS 180608P00018500 P Jun 08, 2018 18.5 0.15 0.25
SSYS 180608P00019000 P Jun 08, 2018 19.0 0.25 0.35
SSYS 180608P00019500 P Jun 08, 2018 19.5 0.40 0.50
SSYS 180608P00020000 P Jun 08, 2018 20.0 0.55 0.70
SSYS 180608P00020500 P Jun 08, 2018 20.5 0.80 0.95
SSYS 180608P00021000 P Jun 08, 2018 21.0 1.15 1.25
SSYS 180608P00021500 P Jun 08, 2018 21.5 1.50 1.65
SSYS 180608P00022000 P Jun 08, 2018 22.0 1.90 2.10
SSYS 180608P00022500 P Jun 08, 2018 22.5 1.65 2.90
SSYS 180608P00023000 P Jun 08, 2018 23.0 2.65 3.10
SSYS 180608P00023500 P Jun 08, 2018 23.5 3.00 3.80
SSYS 180608P00024000 P Jun 08, 2018 24.0 3.60 4.20
SSYS 180608P00024500 P Jun 08, 2018 24.5 4.10 4.60
SSYS 180608P00025000 P Jun 08, 2018 25.0 4.50 5.10
SSYS 180608P00025500 P Jun 08, 2018 25.5 5.00 5.60
SSYS 180608P00026000 P Jun 08, 2018 26.0 5.50 6.10
SSYS 180608P00026500 P Jun 08, 2018 26.5 5.70 6.60
SSYS 180608P00027000 P Jun 08, 2018 27.0 6.50 7.10
SSYS 180608P00027500 P Jun 08, 2018 27.5 7.10 7.60
SSYS 180615C00012500 C Jun 15, 2018 12.5 7.50 7.90
SSYS 180615C00015000 C Jun 15, 2018 15.0 5.00 5.40
SSYS 180615C00017500 C Jun 15, 2018 17.5 2.65 2.80
SSYS 180615C00020000 C Jun 15, 2018 20.0 0.80 0.90
SSYS 180615C00022500 C Jun 15, 2018 22.5 0.10 0.15
SSYS 180615C00025000 C Jun 15, 2018 25.0 0.00 0.05
SSYS 180615C00030000 C Jun 15, 2018 30.0 0.00 0.10
SSYS 180615P00012500 P Jun 15, 2018 12.5 0.00 0.35
SSYS 180615P00015000 P Jun 15, 2018 15.0 0.00 0.05
SSYS 180615P00017500 P Jun 15, 2018 17.5 0.10 0.15
SSYS 180615P00020000 P Jun 15, 2018 20.0 0.70 0.75
SSYS 180615P00022500 P Jun 15, 2018 22.5 2.40 2.55
SSYS 180615P00025000 P Jun 15, 2018 25.0 4.80 5.00
SSYS 180615P00030000 P Jun 15, 2018 30.0 9.70 10.10
SSYS 180622C00013000 C Jun 22, 2018 13.0 6.90 7.50
SSYS 180622C00013500 C Jun 22, 2018 13.5 6.20 6.90
SSYS 180622C00014000 C Jun 22, 2018 14.0 5.90 6.40
SSYS 180622C00014500 C Jun 22, 2018 14.5 5.20 6.00
SSYS 180622C00015000 C Jun 22, 2018 15.0 4.90 5.60
SSYS 180622C00015500 C Jun 22, 2018 15.5 4.20 5.10
SSYS 180622C00016000 C Jun 22, 2018 16.0 3.90 4.40
SSYS 180622C00016500 C Jun 22, 2018 16.5 3.50 3.80
SSYS 180622C00017000 C Jun 22, 2018 17.0 2.60 3.80
SSYS 180622C00017500 C Jun 22, 2018 17.5 2.70 2.90
SSYS 180622C00018000 C Jun 22, 2018 18.0 2.30 2.45
SSYS 180622C00018500 C Jun 22, 2018 18.5 1.90 2.05
SSYS 180622C00019000 C Jun 22, 2018 19.0 1.55 1.70
SSYS 180622C00019500 C Jun 22, 2018 19.5 1.20 1.35
SSYS 180622C00020000 C Jun 22, 2018 20.0 0.90 1.05
SSYS 180622C00020500 C Jun 22, 2018 20.5 0.65 0.80
SSYS 180622C00021000 C Jun 22, 2018 21.0 0.45 0.55
SSYS 180622C00021500 C Jun 22, 2018 21.5 0.30 0.40
SSYS 180622C00022000 C Jun 22, 2018 22.0 0.20 0.30
SSYS 180622C00022500 C Jun 22, 2018 22.5 0.10 0.20
SSYS 180622C00023000 C Jun 22, 2018 23.0 0.05 0.15
SSYS 180622C00023500 C Jun 22, 2018 23.5 0.00 0.10
SSYS 180622C00024000 C Jun 22, 2018 24.0 0.00 0.10
SSYS 180622C00024500 C Jun 22, 2018 24.5 0.00 0.05
SSYS 180622C00025000 C Jun 22, 2018 25.0 0.00 0.05
SSYS 180622C00025500 C Jun 22, 2018 25.5 0.00 0.05
SSYS 180622C00026000 C Jun 22, 2018 26.0 0.00 0.05
SSYS 180622C00026500 C Jun 22, 2018 26.5 0.00 0.05
SSYS 180622C00027000 C Jun 22, 2018 27.0 0.00 0.05
SSYS 180622P00013000 P Jun 22, 2018 13.0 0.00 0.05
SSYS 180622P00013500 P Jun 22, 2018 13.5 0.00 0.10
SSYS 180622P00014000 P Jun 22, 2018 14.0 0.00 0.10
SSYS 180622P00014500 P Jun 22, 2018 14.5 0.00 1.75
SSYS 180622P00015000 P Jun 22, 2018 15.0 0.00 0.05
SSYS 180622P00015500 P Jun 22, 2018 15.5 0.00 0.05
SSYS 180622P00016000 P Jun 22, 2018 16.0 0.00 0.10
SSYS 180622P00016500 P Jun 22, 2018 16.5 0.00 0.10
SSYS 180622P00017000 P Jun 22, 2018 17.0 0.05 0.15
SSYS 180622P00017500 P Jun 22, 2018 17.5 0.10 0.20
SSYS 180622P00018000 P Jun 22, 2018 18.0 0.20 0.30
SSYS 180622P00018500 P Jun 22, 2018 18.5 0.30 0.40
SSYS 180622P00019000 P Jun 22, 2018 19.0 0.45 0.55
SSYS 180622P00019500 P Jun 22, 2018 19.5 0.60 0.70
SSYS 180622P00020000 P Jun 22, 2018 20.0 0.80 0.90
SSYS 180622P00020500 P Jun 22, 2018 20.5 1.05 1.15
SSYS 180622P00021000 P Jun 22, 2018 21.0 1.30 1.45
SSYS 180622P00021500 P Jun 22, 2018 21.5 1.65 1.80
SSYS 180622P00022000 P Jun 22, 2018 22.0 2.05 2.20
SSYS 180622P00022500 P Jun 22, 2018 22.5 2.45 2.60
SSYS 180622P00023000 P Jun 22, 2018 23.0 2.90 3.10
SSYS 180622P00023500 P Jun 22, 2018 23.5 2.55 4.00
SSYS 180622P00024000 P Jun 22, 2018 24.0 3.80 4.10
SSYS 180622P00024500 P Jun 22, 2018 24.5 4.10 4.70
SSYS 180622P00025000 P Jun 22, 2018 25.0 4.70 5.20
SSYS 180622P00025500 P Jun 22, 2018 25.5 4.90 5.80
SSYS 180622P00026000 P Jun 22, 2018 26.0 5.60 6.10
SSYS 180622P00026500 P Jun 22, 2018 26.5 5.90 6.50
SSYS 180622P00027000 P Jun 22, 2018 27.0 6.50 7.10
SSYS 180629C00013000 C Jun 29, 2018 13.0 7.00 7.60
SSYS 180629C00013500 C Jun 29, 2018 13.5 6.50 7.00
SSYS 180629C00014000 C Jun 29, 2018 14.0 6.00 6.50
SSYS 180629C00014500 C Jun 29, 2018 14.5 5.40 5.90
SSYS 180629C00015000 C Jun 29, 2018 15.0 4.80 5.50
SSYS 180629C00015500 C Jun 29, 2018 15.5 4.20 5.20
SSYS 180629C00016000 C Jun 29, 2018 16.0 3.80 4.60
SSYS 180629C00016500 C Jun 29, 2018 16.5 3.40 4.20
SSYS 180629C00017000 C Jun 29, 2018 17.0 3.20 3.40
SSYS 180629C00017500 C Jun 29, 2018 17.5 2.75 2.95
SSYS 180629C00018000 C Jun 29, 2018 18.0 2.35 2.55
SSYS 180629C00018500 C Jun 29, 2018 18.5 2.00 2.30
SSYS 180629C00019000 C Jun 29, 2018 19.0 1.60 1.75
SSYS 180629C00019500 C Jun 29, 2018 19.5 1.30 1.40
SSYS 180629C00020000 C Jun 29, 2018 20.0 1.00 1.15
SSYS 180629C00020500 C Jun 29, 2018 20.5 0.75 0.90
SSYS 180629C00021000 C Jun 29, 2018 21.0 0.55 0.80
SSYS 180629C00021500 C Jun 29, 2018 21.5 0.40 0.50
SSYS 180629C00022000 C Jun 29, 2018 22.0 0.30 0.40
SSYS 180629C00022500 C Jun 29, 2018 22.5 0.20 0.30
SSYS 180629C00023000 C Jun 29, 2018 23.0 0.15 0.25
SSYS 180629C00023500 C Jun 29, 2018 23.5 0.10 0.15
SSYS 180629C00024000 C Jun 29, 2018 24.0 0.00 0.10
SSYS 180629C00024500 C Jun 29, 2018 24.5 0.00 0.10
SSYS 180629C00025000 C Jun 29, 2018 25.0 0.00 0.10
SSYS 180629C00025500 C Jun 29, 2018 25.5 0.00 0.05
SSYS 180629C00026000 C Jun 29, 2018 26.0 0.00 0.05
SSYS 180629C00026500 C Jun 29, 2018 26.5 0.00 0.05
SSYS 180629C00027000 C Jun 29, 2018 27.0 0.00 0.05
SSYS 180629P00013000 P Jun 29, 2018 13.0 0.00 0.10
SSYS 180629P00013500 P Jun 29, 2018 13.5 0.00 1.80
SSYS 180629P00014000 P Jun 29, 2018 14.0 0.00 2.05
SSYS 180629P00014500 P Jun 29, 2018 14.5 0.00 0.05
SSYS 180629P00015000 P Jun 29, 2018 15.0 0.00 0.05
SSYS 180629P00015500 P Jun 29, 2018 15.5 0.00 0.10
SSYS 180629P00016000 P Jun 29, 2018 16.0 0.00 0.10
SSYS 180629P00016500 P Jun 29, 2018 16.5 0.00 0.15
SSYS 180629P00017000 P Jun 29, 2018 17.0 0.10 0.20
SSYS 180629P00017500 P Jun 29, 2018 17.5 0.15 0.25
SSYS 180629P00018000 P Jun 29, 2018 18.0 0.25 0.35
SSYS 180629P00018500 P Jun 29, 2018 18.5 0.35 0.45
SSYS 180629P00019000 P Jun 29, 2018 19.0 0.50 0.60
SSYS 180629P00019500 P Jun 29, 2018 19.5 0.65 0.75
SSYS 180629P00020000 P Jun 29, 2018 20.0 0.85 0.95
SSYS 180629P00020500 P Jun 29, 2018 20.5 1.10 1.25
SSYS 180629P00021000 P Jun 29, 2018 21.0 1.40 1.55
SSYS 180629P00021500 P Jun 29, 2018 21.5 1.75 1.90
SSYS 180629P00022000 P Jun 29, 2018 22.0 2.10 2.25
SSYS 180629P00022500 P Jun 29, 2018 22.5 2.50 2.75
SSYS 180629P00023000 P Jun 29, 2018 23.0 2.95 3.10
SSYS 180629P00023500 P Jun 29, 2018 23.5 3.30 3.60
SSYS 180629P00024000 P Jun 29, 2018 24.0 3.80 4.70
SSYS 180629P00024500 P Jun 29, 2018 24.5 4.30 4.60
SSYS 180629P00025000 P Jun 29, 2018 25.0 4.80 5.30
SSYS 180629P00025500 P Jun 29, 2018 25.5 4.70 5.60
SSYS 180629P00026000 P Jun 29, 2018 26.0 5.30 6.10
SSYS 180629P00026500 P Jun 29, 2018 26.5 5.90 6.60
SSYS 180629P00027000 P Jun 29, 2018 27.0 6.50 7.10
SSYS 180921C00010000 C Sep 21, 2018 10.0 9.30 10.90
SSYS 180921C00012500 C Sep 21, 2018 12.5 7.20 8.20
SSYS 180921C00015000 C Sep 21, 2018 15.0 5.40 5.70
SSYS 180921C00017500 C Sep 21, 2018 17.5 3.50 3.70
SSYS 180921C00020000 C Sep 21, 2018 20.0 2.05 2.15
SSYS 180921C00022500 C Sep 21, 2018 22.5 1.05 1.15
SSYS 180921C00025000 C Sep 21, 2018 25.0 0.45 0.55
SSYS 180921C00030000 C Sep 21, 2018 30.0 0.00 0.15
SSYS 180921P00010000 P Sep 21, 2018 10.0 0.00 0.05
SSYS 180921P00012500 P Sep 21, 2018 12.5 0.05 0.15
SSYS 180921P00015000 P Sep 21, 2018 15.0 0.30 0.40
SSYS 180921P00017500 P Sep 21, 2018 17.5 0.85 0.95
SSYS 180921P00020000 P Sep 21, 2018 20.0 1.75 1.90
SSYS 180921P00022500 P Sep 21, 2018 22.5 3.20 3.40
SSYS 180921P00025000 P Sep 21, 2018 25.0 5.10 5.30
SSYS 180921P00030000 P Sep 21, 2018 30.0 9.70 10.10
SSYS 181221C00012500 C Dec 21, 2018 12.5 7.90 8.30
SSYS 181221C00015000 C Dec 21, 2018 15.0 5.90 6.20
SSYS 181221C00017500 C Dec 21, 2018 17.5 4.20 4.40
SSYS 181221C00020000 C Dec 21, 2018 20.0 2.80 3.00
SSYS 181221C00022500 C Dec 21, 2018 22.5 1.75 1.95
SSYS 181221C00025000 C Dec 21, 2018 25.0 1.00 1.15
SSYS 181221C00030000 C Dec 21, 2018 30.0 0.30 0.40
SSYS 181221P00012500 P Dec 21, 2018 12.5 0.25 0.35
SSYS 181221P00015000 P Dec 21, 2018 15.0 0.65 0.80
SSYS 181221P00017500 P Dec 21, 2018 17.5 1.35 1.50
SSYS 181221P00020000 P Dec 21, 2018 20.0 2.40 2.55
SSYS 181221P00022500 P Dec 21, 2018 22.5 3.80 4.00
SSYS 181221P00025000 P Dec 21, 2018 25.0 5.60 5.80
SSYS 181221P00030000 P Dec 21, 2018 30.0 9.90 10.50
SSYS 190118C00007500 C Jan 18, 2019 7.5 11.20 14.20
SSYS 190118C00010000 C Jan 18, 2019 10.0 10.10 10.80
SSYS 190118C00012500 C Jan 18, 2019 12.5 7.90 8.50
SSYS 190118C00015000 C Jan 18, 2019 15.0 6.00 6.30
SSYS 190118C00017500 C Jan 18, 2019 17.5 4.30 4.50
SSYS 190118C00020000 C Jan 18, 2019 20.0 2.95 3.10
SSYS 190118C00022500 C Jan 18, 2019 22.5 1.90 2.05
SSYS 190118C00025000 C Jan 18, 2019 25.0 1.15 1.30
SSYS 190118C00030000 C Jan 18, 2019 30.0 0.40 0.50
SSYS 190118C00035000 C Jan 18, 2019 35.0 0.10 0.25
SSYS 190118C00040000 C Jan 18, 2019 40.0 0.05 0.15
SSYS 190118P00007500 P Jan 18, 2019 7.5 0.00 0.20
SSYS 190118P00010000 P Jan 18, 2019 10.0 0.00 0.15
SSYS 190118P00012500 P Jan 18, 2019 12.5 0.25 0.40
SSYS 190118P00015000 P Jan 18, 2019 15.0 0.75 0.85
SSYS 190118P00017500 P Jan 18, 2019 17.5 1.45 1.60
SSYS 190118P00020000 P Jan 18, 2019 20.0 2.55 2.70
SSYS 190118P00022500 P Jan 18, 2019 22.5 3.90 4.10
SSYS 190118P00025000 P Jan 18, 2019 25.0 5.70 5.90
SSYS 190118P00030000 P Jan 18, 2019 30.0 9.90 10.20
SSYS 190118P00035000 P Jan 18, 2019 35.0 14.50 15.50
SSYS 190118P00040000 P Jan 18, 2019 40.0 19.60 20.50
SSYS 200117C00005000 C Jan 17, 2020 5.0 14.00 17.10
SSYS 200117C00007500 C Jan 17, 2020 7.5 12.00 14.80
SSYS 200117C00010000 C Jan 17, 2020 10.0 9.90 12.30
SSYS 200117C00012500 C Jan 17, 2020 12.5 8.90 9.70
SSYS 200117C00015000 C Jan 17, 2020 15.0 7.40 8.10
SSYS 200117C00017500 C Jan 17, 2020 17.5 6.00 6.70
SSYS 200117C00020000 C Jan 17, 2020 20.0 4.80 5.60
SSYS 200117C00022500 C Jan 17, 2020 22.5 3.70 4.80
SSYS 200117C00025000 C Jan 17, 2020 25.0 2.90 3.80
SSYS 200117C00030000 C Jan 17, 2020 30.0 1.90 2.25
SSYS 200117C00035000 C Jan 17, 2020 35.0 1.10 1.45
SSYS 200117P00005000 P Jan 17, 2020 5.0 0.05 0.30
SSYS 200117P00007500 P Jan 17, 2020 7.5 0.10 0.40
SSYS 200117P00010000 P Jan 17, 2020 10.0 0.55 0.90
SSYS 200117P00012500 P Jan 17, 2020 12.5 1.00 1.40
SSYS 200117P00015000 P Jan 17, 2020 15.0 1.95 2.25
SSYS 200117P00017500 P Jan 17, 2020 17.5 2.75 3.30
SSYS 200117P00020000 P Jan 17, 2020 20.0 4.10 4.70
SSYS 200117P00022500 P Jan 17, 2020 22.5 5.40 6.00
SSYS 200117P00025000 P Jan 17, 2020 25.0 6.90 7.80
SSYS 200117P00030000 P Jan 17, 2020 30.0 10.80 11.20
SSYS 200117P00035000 P Jan 17, 2020 35.0 15.10 15.70
OPRA data is delayed 15 minutes.