$117.23 -0.92 (-0.78%) Stratasys Ltd - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 117.23
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -0.92 (-0.78%)
Prev Close: 118.15
Open: 118.35
Bid: 117.18
Ask: 117.23
Options:

Call Options: SSYS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 SSYS1424J75 41.40 0.00 40.20 16.0 43.10 26.0 0.0 0
80.00 SSYS1424J80 36.60 0.00 35.10 2.0 38.90 16.0 0.0 0
85.00 SSYS1424J85 31.70 0.00 30.30 15.0 33.00 16.0 0.0 0
85.00 SSYS1431J85 0.00 0.00 30.40 24.0 33.40 27.0 0.0 0
90.00 SSYS1424J90 26.50 0.00 25.20 12.0 28.00 16.0 0.0 0
90.00 SSYS1431J90 0.00 0.00 25.30 26.0 28.40 27.0 0.0 0
95.00 SSYS1424J95 21.70 0.00 20.40 26.0 23.00 22.0 0.0 0
95.00 SSYS1431J95 0.00 0.00 20.60 28.0 23.50 37.0 0.0 0
98.00 SSYS1424J98 18.70 0.00 17.40 26.0 20.00 23.0 0.0 0
99.00 SSYS1424J99 17.80 0.00 16.40 26.0 19.00 23.0 0.0 0
100.00 SSYS1424J100 14.50 -2.30 15.40 26.0 18.00 33.0 3.0 3
100.00 SSYS1431J100 16.90 0.00 15.70 27.0 18.60 55.0 0.0 0
101.00 SSYS1424J101 15.80 0.00 14.50 26.0 17.10 37.0 0.0 0
101.00 SSYS1431J101 16.00 0.00 14.70 26.0 17.60 55.0 0.0 0
102.00 SSYS1424J102 14.80 0.00 13.40 37.0 16.20 37.0 0.0 0
102.00 SSYS1431J102 15.10 0.00 13.50 5.0 16.50 62.0 0.0 0
103.00 SSYS1424J103 13.90 0.00 12.30 64.0 15.10 36.0 0.0 0
103.00 SSYS1431J103 11.20 -2.90 12.80 11.0 16.40 10.0 6.0 6
104.00 SSYS1424J104 12.90 0.00 11.40 49.0 14.10 36.0 0.0 0
104.00 SSYS1431J104 10.40 -2.90 11.90 37.0 14.70 26.0 9.0 9
105.00 SSYS1424J105 12.00 0.00 10.50 47.0 13.20 77.0 0.0 0
105.00 SSYS1431J105 9.60 -2.90 10.90 59.0 13.60 57.0 10.0 10
106.00 SSYS1424J106 11.00 0.00 9.60 39.0 12.30 37.0 0.0 0
106.00 SSYS1431J106 11.50 0.00 10.10 67.0 12.70 57.0 0.0 0
107.00 SSYS1424J107 10.30 0.00 8.70 39.0 11.30 37.0 0.0 0
107.00 SSYS1431J107 10.80 0.00 8.90 99.0 11.60 25.0 0.0 0
108.00 SSYS1424J108 9.40 0.00 7.60 64.0 10.30 132.0 0.0 0
108.00 SSYS1431J108 8.50 -1.60 8.30 68.0 11.00 57.0 25.0 22
109.00 SSYS1424J109 9.40 0.90 6.80 69.0 9.40 163.0 20.0 0
109.00 SSYS1431J109 6.00 -3.30 7.60 47.0 10.00 21.0 3.0 4
110.00 SSYS1424J110 3.30 -4.30 5.80 72.0 8.40 155.0 6.0 6
110.00 SSYS1431J110 10.90 2.30 6.80 86.0 9.20 32.0 2.0 9
111.00 SSYS1424J111 6.80 0.00 5.20 99.0 7.50 171.0 0.0 0
111.00 SSYS1431J111 4.90 -2.90 7.20 36.0 8.40 33.0 3.0 3
112.00 SSYS1424J112 5.73 -0.27 5.10 66.0 6.60 74.0 1.0 5
112.00 SSYS1431J112 8.00 0.40 6.60 36.0 7.60 43.0 10.0 10
113.00 SSYS1424J113 5.15 -2.41 4.80 44.0 5.80 156.0 10.0 44
113.00 SSYS1431J113 4.30 -2.80 6.30 25.0 6.90 22.0 3.0 3
114.00 SSYS1424J114 5.40 0.00 4.40 15.0 5.00 135.0 0.0 0
114.00 SSYS1431J114 5.00 -0.80 5.20 69.0 6.30 86.0 1.0 9
115.00 SSYS1424J115 3.70 -1.51 3.60 85.0 4.30 73.0 4.0 49
115.00 SSYS1431J115 4.80 -0.95 4.60 74.0 5.30 40.0 200.0 232
116.00 SSYS1424J116 2.58 -1.82 3.10 1.0 3.60 125.0 27.0 21
116.00 SSYS1431J116 4.20 -0.88 3.50 122.0 4.80 67.0 10.0 47
117.00 SSYS1424J117 2.55 -1.05 2.50 21.0 3.10 201.0 25.0 203
117.00 SSYS1431J117 5.70 1.60 3.00 77.0 4.30 44.0 80.0 0
118.00 SSYS1424J118 2.20 -0.25 2.05 66.0 2.40 10.0 45.0 29
118.00 SSYS1431J118 3.22 -1.53 2.80 151.0 3.70 98.0 1.0 20
119.00 SSYS1424J119 1.80 -1.20 1.50 10.0 1.85 6.0 38.0 222
119.00 SSYS1431J119 2.10 -1.10 2.20 185.0 3.40 120.0 5.0 16
120.00 SSYS1424J120 1.45 -0.55 1.20 50.0 1.50 13.0 25.0 272
120.00 SSYS1431J120 2.00 -2.10 1.85 212.0 2.90 59.0 8.0 54
121.00 SSYS1424J121 1.10 -0.50 0.95 20.0 1.20 31.0 29.0 3
121.00 SSYS1431J121 2.10 -0.90 2.00 8.0 2.65 188.0 10.0 13
122.00 SSYS1424J122 0.85 -0.75 0.75 10.0 0.95 31.0 7.0 27
122.00 SSYS1431J122 2.65 0.00 1.65 49.0 2.10 59.0 5.0 15
123.00 SSYS1424J123 0.60 -0.56 0.50 64.0 0.80 115.0 50.0 15
123.00 SSYS1431J123 2.14 0.00 1.35 32.0 1.80 37.0 2.0 2
124.00 SSYS1424J124 0.95 0.00 0.20 311.0 0.65 153.0 22.0 31
124.00 SSYS1431J124 1.85 0.00 1.05 59.0 2.15 410.0 0.0 0
125.00 SSYS1424J125 0.30 -0.50 0.25 102.0 0.45 31.0 2.0 143
125.00 SSYS1431J125 1.15 -1.35 0.95 45.0 1.30 49.0 15.0 73
126.00 SSYS1424J126 0.65 0.00 0.10 288.0 0.40 126.0 4.0 9
126.00 SSYS1431J126 2.50 1.20 0.55 194.0 1.55 460.0 5.0 5
127.00 SSYS1424J127 0.88 0.53 0.05 252.0 0.45 431.0 10.0 20
127.00 SSYS1431J127 1.20 0.00 0.80 10.0 1.40 204.0 0.0 0
128.00 SSYS1424J128 0.15 -0.25 0.05 156.0 0.20 31.0 11.0 69
128.00 SSYS1431J128 0.75 0.00 0.65 10.0 2.75 218.0 0.0 0
129.00 SSYS1424J129 0.15 0.00 0.05 21.0 0.35 179.0 0.0 0
129.00 SSYS1431J129 0.80 0.00 0.30 42.0 0.85 239.0 2.0 12
130.00 SSYS1424J130 0.45 0.00 0.05 11.0 0.35 188.0 5.0 7
130.00 SSYS1431J130 0.67 0.00 0.25 39.0 0.85 180.0 4.0 16
131.00 SSYS1424J131 0.10 0.00 0.05 11.0 0.50 176.0 0.0 0
131.00 SSYS1431J131 0.35 0.00 0.55 11.0 1.05 175.0 0.0 0
132.00 SSYS1424J132 0.43 0.33 0.10 31.0 0.50 218.0 10.0 10
132.00 SSYS1431J132 0.30 0.00 0.45 11.0 0.95 219.0 0.0 0
133.00 SSYS1424J133 0.20 0.00 0.20 20.0 0.50 224.0 20.0 30
133.00 SSYS1431J133 0.20 0.00 0.35 11.0 0.85 212.0 0.0 0
134.00 SSYS1424J134 0.05 0.00 0.05 37.0 0.50 88.0 0.0 0
134.00 SSYS1431J134 1.25 1.00 0.20 10.0 1.95 184.0 1.0 1
135.00 SSYS1424J135 0.10 0.00 0.10 21.0 0.50 49.0 0.0 0
135.00 SSYS1431J135 0.72 0.52 0.05 31.0 0.50 343.0 10.0 10
136.00 SSYS1424J136 0.10 0.00 0.10 32.0 0.50 55.0 0.0 0
136.00 SSYS1431J136 0.20 0.00 0.10 10.0 2.10 130.0 0.0 0
137.00 SSYS1424J137 0.05 0.00 0.05 11.0 0.50 54.0 0.0 0
137.00 SSYS1431J137 0.30 0.00 0.10 11.0 1.75 199.0 0.0 0
138.00 SSYS1424J138 0.35 0.20 0.05 31.0 0.15 33.0 10.0 20
138.00 SSYS1431J138 0.25 0.00 0.05 11.0 0.35 165.0 3.0 4
139.00 SSYS1424J139 0.15 0.00 0.05 130.0 0.50 37.0 0.0 0
139.00 SSYS1431J139 1.55 1.50 0.05 10.0 0.50 167.0 10.0 10
140.00 SSYS1424J140 0.20 0.00 0.05 10.0 0.50 44.0 0.0 0
140.00 SSYS1431J140 0.10 0.00 0.05 35.0 0.20 21.0 1.0 41
141.00 SSYS1424J141 0.20 0.00 0.05 405.0 0.50 44.0 0.0 0
141.00 SSYS1431J141 1.35 1.25 0.10 11.0 0.50 118.0 5.0 5
142.00 SSYS1424J142 0.50 0.00 0.05 87.0 0.50 44.0 0.0 0
142.00 SSYS1431J142 1.35 1.25 0.10 11.0 0.50 115.0 6.0 6
143.00 SSYS1424J143 0.50 0.00 0.05 181.0 0.50 44.0 0.0 0
143.00 SSYS1431J143 1.10 1.05 0.05 11.0 0.50 48.0 15.0 15
144.00 SSYS1424J144 0.50 0.00 0.05 396.0 0.50 44.0 0.0 0
144.00 SSYS1431J144 0.15 0.10 0.05 30.0 0.50 33.0 20.0 30
145.00 SSYS1424J145 0.50 0.00 0.00 0.0 0.50 44.0 0.0 0
145.00 SSYS1431J145 0.00 0.00 0.00 0.0 0.45 26.0 0.0 0
150.00 SSYS1424J150 0.50 0.00 0.00 0.0 0.50 36.0 0.0 0
150.00 SSYS1431J150 0.00 0.00 0.00 0.0 0.50 26.0 0.0 0
155.00 SSYS1424J155 0.45 0.00 0.00 0.0 0.50 46.0 0.0 0

Put Options: SSYS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 SSYS1424V75 0.60 0.00 0.00 0.0 0.05 8.0 0.0 0
80.00 SSYS1424V80 0.50 0.00 0.00 0.0 0.50 36.0 0.0 0
85.00 SSYS1424V85 0.25 0.00 0.00 0.0 0.50 37.0 0.0 0
85.00 SSYS1431V85 0.00 0.00 0.00 0.0 0.40 32.0 0.0 0
90.00 SSYS1424V90 0.25 0.00 0.05 11.0 0.50 82.0 0.0 0
90.00 SSYS1431V90 0.00 0.00 0.05 11.0 0.50 48.0 0.0 0
95.00 SSYS1424V95 0.50 0.00 0.05 44.0 0.50 94.0 0.0 0
95.00 SSYS1431V95 0.00 0.00 0.05 52.0 0.50 191.0 0.0 0
98.00 SSYS1424V98 0.50 0.00 0.10 140.0 0.50 59.0 0.0 0
99.00 SSYS1424V99 0.50 0.00 0.05 11.0 0.25 32.0 0.0 0
100.00 SSYS1424V100 0.21 0.00 0.05 23.0 0.25 232.0 8.0 16
100.00 SSYS1431V100 0.05 0.00 0.20 36.0 0.55 184.0 0.0 0
101.00 SSYS1424V101 0.05 0.00 0.05 35.0 0.50 227.0 0.0 0
101.00 SSYS1431V101 0.05 0.00 0.20 42.0 0.70 206.0 0.0 0
102.00 SSYS1424V102 0.05 0.00 0.05 61.0 0.50 289.0 0.0 0
102.00 SSYS1431V102 0.15 0.00 0.30 31.0 0.65 162.0 0.0 0
103.00 SSYS1424V103 0.05 0.00 0.10 47.0 0.50 293.0 0.0 0
103.00 SSYS1431V103 2.30 2.05 0.35 42.0 1.00 236.0 3.0 3
104.00 SSYS1424V104 0.10 0.00 0.10 64.0 0.50 293.0 0.0 0
104.00 SSYS1431V104 2.65 2.35 0.40 43.0 1.15 412.0 3.0 3
105.00 SSYS1424V105 0.43 0.08 0.15 61.0 0.45 374.0 5.0 33
105.00 SSYS1431V105 0.40 0.00 0.50 74.0 1.05 188.0 0.0 0
106.00 SSYS1424V106 0.40 0.15 0.20 52.0 0.55 318.0 4.0 0
106.00 SSYS1431V106 1.18 0.68 0.60 57.0 1.30 169.0 1.0 1
107.00 SSYS1424V107 0.30 0.00 0.25 31.0 0.70 15.0 0.0 0
107.00 SSYS1431V107 2.80 2.15 0.70 48.0 1.55 420.0 20.0 20
108.00 SSYS1424V108 0.55 0.30 0.35 21.0 0.55 179.0 8.0 27
108.00 SSYS1431V108 1.00 0.00 0.85 57.0 1.40 191.0 0.0 0
109.00 SSYS1424V109 0.65 -0.03 0.40 31.0 0.85 483.0 10.0 31
109.00 SSYS1431V109 1.34 0.00 1.00 44.0 1.60 196.0 5.0 5
110.00 SSYS1424V110 0.80 -0.05 0.50 31.0 0.85 317.0 8.0 38
110.00 SSYS1431V110 1.85 0.15 1.20 47.0 1.70 160.0 7.0 12
111.00 SSYS1424V111 0.80 -0.05 0.60 41.0 0.85 166.0 11.0 17
111.00 SSYS1431V111 2.30 0.75 1.45 31.0 2.30 397.0 1.0 55
112.00 SSYS1424V112 0.95 -0.05 0.75 10.0 0.85 12.0 35.0 25
112.00 SSYS1431V112 2.15 0.10 1.70 21.0 2.40 374.0 2.0 3
113.00 SSYS1424V113 1.15 -0.20 0.90 31.0 1.10 35.0 3.0 29
113.00 SSYS1431V113 2.70 0.60 1.90 36.0 2.65 257.0 15.0 4
114.00 SSYS1424V114 1.28 -0.22 1.15 24.0 1.40 19.0 10.0 15
114.00 SSYS1431V114 3.20 0.90 2.25 8.0 2.90 333.0 5.0 11
115.00 SSYS1424V115 2.80 0.90 1.40 3.0 1.65 22.0 34.0 15
115.00 SSYS1431V115 2.68 0.00 2.60 23.0 3.00 27.0 3.0 8
116.00 SSYS1424V116 3.00 0.96 1.75 96.0 2.10 35.0 17.0 12
116.00 SSYS1431V116 4.50 1.30 2.95 35.0 3.90 247.0 12.0 12
117.00 SSYS1424V117 2.35 -0.75 2.25 2.0 2.50 20.0 8.0 11
117.00 SSYS1431V117 3.90 0.90 3.30 36.0 3.90 168.0 3.0 12
118.00 SSYS1424V118 3.00 0.00 2.60 26.0 3.50 259.0 4.0 13
118.00 SSYS1431V118 4.00 0.00 3.80 10.0 4.40 72.0 2.0 2
119.00 SSYS1424V119 3.20 0.00 3.10 95.0 4.60 186.0 7.0 25
119.00 SSYS1431V119 6.30 2.60 4.30 10.0 5.10 99.0 6.0 11
120.00 SSYS1424V120 6.10 1.63 3.70 79.0 5.40 176.0 6.0 31
120.00 SSYS1431V120 6.60 1.66 4.80 67.0 5.60 24.0 1.0 7
121.00 SSYS1424V121 10.95 6.85 4.40 33.0 6.90 262.0 7.0 7
121.00 SSYS1431V121 5.30 0.00 5.50 36.0 8.30 222.0 0.0 0
122.00 SSYS1424V122 5.15 0.35 5.00 42.0 7.70 183.0 2.0 2
122.00 SSYS1431V122 6.80 0.90 6.30 25.0 8.40 228.0 2.0 10
123.00 SSYS1424V123 10.43 4.83 5.90 36.0 8.50 229.0 7.0 7
123.00 SSYS1431V123 8.40 1.70 6.80 22.0 9.60 204.0 1.0 11
124.00 SSYS1424V124 5.50 0.00 6.60 36.0 9.40 243.0 0.0 0
124.00 SSYS1431V124 7.20 0.00 7.70 33.0 10.40 222.0 0.0 0
125.00 SSYS1424V125 17.15 10.75 7.40 26.0 10.30 214.0 1.0 1
125.00 SSYS1431V125 7.70 0.00 8.40 36.0 11.40 213.0 0.0 0
126.00 SSYS1424V126 7.20 0.00 8.40 26.0 11.20 156.0 0.0 0
126.00 SSYS1431V126 8.10 0.00 9.20 39.0 12.20 221.0 0.0 0
127.00 SSYS1424V127 7.90 0.00 9.20 24.0 12.10 121.0 0.0 0
127.00 SSYS1431V127 8.80 0.00 9.60 36.0 13.00 188.0 0.0 0
128.00 SSYS1424V128 13.60 4.60 10.20 22.0 13.00 133.0 3.0 3
128.00 SSYS1431V128 9.70 0.00 10.60 36.0 13.60 101.0 0.0 0
129.00 SSYS1424V129 11.16 0.00 11.10 26.0 13.90 129.0 10.0 10
129.00 SSYS1431V129 10.40 0.00 11.50 36.0 14.70 180.0 0.0 0
130.00 SSYS1424V130 23.00 12.20 12.10 27.0 14.90 126.0 5.0 5
130.00 SSYS1431V130 23.20 11.90 12.40 26.0 15.60 143.0 5.0 5
131.00 SSYS1424V131 11.80 0.00 12.70 26.0 15.90 42.0 0.0 0
131.00 SSYS1431V131 12.20 0.00 13.40 15.0 16.50 10.0 0.0 0
132.00 SSYS1424V132 12.70 0.00 14.10 26.0 16.90 42.0 0.0 0
132.00 SSYS1431V132 13.10 0.00 13.90 37.0 17.50 86.0 0.0 0
133.00 SSYS1424V133 13.70 0.00 15.00 22.0 17.90 43.0 0.0 0
133.00 SSYS1431V133 14.10 0.00 15.00 26.0 18.30 15.0 0.0 0
134.00 SSYS1424V134 14.60 0.00 15.60 21.0 18.90 62.0 0.0 0
134.00 SSYS1431V134 14.90 0.00 15.60 37.0 19.00 61.0 0.0 0
135.00 SSYS1424V135 15.60 0.00 16.30 26.0 19.90 52.0 0.0 0
135.00 SSYS1431V135 15.60 0.00 16.90 26.0 20.00 52.0 0.0 0
136.00 SSYS1424V136 16.60 0.00 17.40 21.0 20.90 54.0 0.0 0
136.00 SSYS1431V136 16.80 0.00 18.00 25.0 21.00 51.0 0.0 0
137.00 SSYS1424V137 17.60 0.00 17.90 32.0 22.20 42.0 0.0 0
137.00 SSYS1431V137 17.90 0.00 18.70 26.0 22.00 81.0 0.0 0
138.00 SSYS1424V138 18.60 0.00 19.70 21.0 23.30 32.0 0.0 0
138.00 SSYS1431V138 18.70 0.00 19.90 22.0 23.00 26.0 0.0 0
139.00 SSYS1424V139 19.60 0.00 20.40 22.0 24.00 21.0 0.0 0
139.00 SSYS1431V139 19.40 0.00 20.10 26.0 24.00 26.0 0.0 0
140.00 SSYS1424V140 20.60 0.00 21.20 22.0 24.90 21.0 0.0 0
140.00 SSYS1431V140 20.60 0.00 21.40 26.0 25.00 26.0 0.0 0
141.00 SSYS1424V141 21.60 0.00 22.10 11.0 25.90 48.0 0.0 0
141.00 SSYS1431V141 21.60 0.00 22.20 15.0 25.90 26.0 0.0 0
142.00 SSYS1424V142 32.90 10.30 23.70 11.0 26.90 11.0 10.0 11
142.00 SSYS1431V142 22.60 0.00 23.10 26.0 26.90 26.0 0.0 0
143.00 SSYS1424V143 23.60 0.00 24.60 26.0 27.90 26.0 0.0 0
143.00 SSYS1431V143 23.60 0.00 24.60 11.0 27.80 26.0 0.0 0
144.00 SSYS1424V144 24.60 0.00 25.70 11.0 28.90 32.0 0.0 0
144.00 SSYS1431V144 24.60 0.00 25.10 26.0 28.90 26.0 0.0 0
145.00 SSYS1424V145 25.60 0.00 26.40 17.0 29.80 26.0 0.0 0
145.00 SSYS1431V145 0.00 0.00 26.90 12.0 29.80 26.0 0.0 0
150.00 SSYS1424V150 30.70 0.00 31.80 11.0 34.90 21.0 0.0 0
150.00 SSYS1431V150 0.00 0.00 31.60 16.0 34.80 26.0 0.0 0
155.00 SSYS1424V155 35.60 0.00 36.30 1.0 39.80 1.0 0.0 0