$121.07 -1.08 (-0.88%) Stratasys Ltd - NASDAQ

Sep. 30, 2014 | 12:34 PM
Last Trade: 121.07
Trade Time: Sep 30 12:34 PM Eastern Daylight Time
Change: -1.08 (-0.88%)
Prev Close: 122.15
Open: 122.35
Bid: 120.92
Ask: 121.07
Options:

Call Options: SSYS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 SSYS1418J65 55.50 0.00 54.30 47.0 57.90 35.0 0.0 0
70.00 SSYS1418J70 50.50 0.00 49.30 47.0 52.90 67.0 0.0 0
75.00 SSYS1418J75 45.60 0.00 44.40 83.0 47.90 73.0 0.0 0
80.00 SSYS1418J80 40.60 0.00 39.40 93.0 42.90 103.0 0.0 0
85.00 SSYS1418J85 35.60 0.00 34.50 83.0 37.80 83.0 0.0 0
90.00 SSYS1418J90 39.75 9.05 29.80 169.0 32.80 193.0 1.0 1
95.00 SSYS1418J95 25.70 0.00 24.90 186.0 27.80 193.0 0.0 0
100.00 SSYS1418J100 22.30 0.00 19.80 302.0 22.90 261.0 1.0 21
105.00 SSYS1418J105 16.19 0.29 15.30 306.0 18.10 319.0 1.0 13
110.00 SSYS1418J110 13.39 2.19 11.00 424.0 13.60 477.0 3.0 89
111.00 SSYS1418J111 10.30 0.00 10.30 422.0 12.80 507.0 10.0 34
112.00 SSYS1418J112 10.50 1.00 9.30 470.0 11.90 490.0 20.0 33
113.00 SSYS1418J113 11.60 2.90 8.60 381.0 11.10 485.0 10.0 10
114.00 SSYS1418J114 8.10 0.00 7.80 438.0 10.20 531.0 6.0 6
115.00 SSYS1418J115 8.57 0.00 7.50 158.0 8.20 333.0 5.0 234
116.00 SSYS1418J116 6.90 -0.60 6.80 10.0 8.70 508.0 11.0 14
117.00 SSYS1418J117 7.34 0.00 6.00 355.0 7.90 493.0 3.0 16
118.00 SSYS1418J118 8.55 2.35 5.40 412.0 6.60 450.0 2.0 12
119.00 SSYS1418J119 6.00 0.40 4.90 455.0 5.50 405.0 1.0 20
120.00 SSYS1418J120 4.80 -0.45 4.20 383.0 5.00 658.0 3.0 474
121.00 SSYS1418J121 4.10 -0.80 3.90 549.0 4.40 528.0 1.0 27
122.00 SSYS1418J122 4.29 0.00 3.40 646.0 4.00 595.0 1.0 21
123.00 SSYS1418J123 3.10 0.00 2.90 722.0 3.70 779.0 2.0 52
124.00 SSYS1418J124 3.40 0.00 2.65 492.0 3.10 631.0 70.0 105
125.00 SSYS1418J125 2.21 -0.74 2.20 20.0 2.40 30.0 29.0 927
126.00 SSYS1418J126 2.75 0.40 1.95 405.0 2.95 913.0 13.0 56
127.00 SSYS1418J127 2.25 0.00 1.70 351.0 2.55 970.0 1.0 55
128.00 SSYS1418J128 2.20 0.40 1.40 851.0 1.90 721.0 38.0 98
129.00 SSYS1418J129 2.00 0.65 1.20 722.0 1.95 873.0 1.0 14
130.00 SSYS1418J130 1.20 -0.10 1.05 351.0 1.25 192.0 2.0 1,508
131.00 SSYS1418J131 1.25 0.00 0.85 506.0 1.45 617.0 5.0 23
132.00 SSYS1418J132 1.53 0.73 0.70 498.0 1.20 513.0 103.0 120
133.00 SSYS1418J133 0.80 -0.09 0.60 432.0 0.80 135.0 3.0 167
134.00 SSYS1418J134 1.55 0.90 0.50 413.0 0.70 357.0 7.0 50
135.00 SSYS1418J135 0.60 -0.10 0.40 463.0 0.55 73.0 3.0 979
136.00 SSYS1418J136 0.65 0.20 0.35 308.0 0.60 441.0 40.0 57
137.00 SSYS1418J137 0.45 0.00 0.25 549.0 0.60 418.0 10.0 49
138.00 SSYS1418J138 0.40 0.00 0.20 441.0 0.40 400.0 2.0 7
139.00 SSYS1418J139 0.50 0.30 0.15 549.0 0.45 459.0 10.0 10
140.00 SSYS1418J140 0.35 0.15 0.15 308.0 0.40 378.0 12.0 658
141.00 SSYS1418J141 0.10 0.00 0.10 478.0 0.35 384.0 0.0 0
142.00 SSYS1418J142 0.10 0.00 0.05 771.0 0.30 360.0 0.0 0
143.00 SSYS1418J143 0.05 0.00 0.05 1.0 0.30 313.0 0.0 0
144.00 SSYS1418J144 0.05 0.00 0.10 2.0 0.40 373.0 0.0 0
145.00 SSYS1418J145 0.20 0.04 0.20 10.0 0.20 194.0 10.0 341
146.00 SSYS1418J146 0.25 0.00 0.05 2.0 0.35 357.0 0.0 0
147.00 SSYS1418J147 0.25 0.00 0.05 253.0 0.25 335.0 0.0 0
148.00 SSYS1418J148 0.25 0.00 0.05 288.0 0.25 338.0 0.0 0
150.00 SSYS1418J150 0.40 0.15 0.05 104.0 0.20 10.0 111.0 154
155.00 SSYS1418J155 0.25 0.00 0.15 73.0 0.25 149.0 0.0 0
160.00 SSYS1418J160 0.20 0.00 0.10 142.0 0.15 83.0 0.0 0
165.00 SSYS1418J165 0.20 0.00 0.00 0.0 0.10 64.0 0.0 0

Put Options: SSYS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 SSYS1418V65 0.25 0.00 0.00 0.0 0.25 145.0 0.0 0
70.00 SSYS1418V70 0.25 0.00 0.00 0.0 0.25 145.0 0.0 0
75.00 SSYS1418V75 0.25 0.00 0.05 104.0 0.30 207.0 0.0 0
80.00 SSYS1418V80 0.25 0.00 0.05 94.0 0.30 202.0 0.0 0
85.00 SSYS1418V85 0.11 -0.04 0.05 3.0 0.05 25.0 2.0 30
90.00 SSYS1418V90 0.10 0.00 0.10 25.0 0.20 338.0 25.0 100
95.00 SSYS1418V95 0.25 0.00 0.05 265.0 0.25 225.0 65.0 149
100.00 SSYS1418V100 0.05 -0.10 0.05 454.0 0.30 335.0 5.0 231
105.00 SSYS1418V105 0.45 0.04 0.45 5.0 0.50 9.0 7.0 407
110.00 SSYS1418V110 0.81 -0.09 0.65 595.0 1.00 385.0 42.0 516
111.00 SSYS1418V111 1.15 0.30 0.70 787.0 1.15 335.0 39.0 39
112.00 SSYS1418V112 1.45 0.00 1.00 487.0 1.35 304.0 2.0 22
113.00 SSYS1418V113 1.20 0.00 1.20 501.0 1.55 450.0 5.0 49
114.00 SSYS1418V114 1.89 0.00 1.25 1014.0 1.75 33.0 60.0 118
115.00 SSYS1418V115 1.85 -0.29 1.65 801.0 2.05 529.0 32.0 579
116.00 SSYS1418V116 3.20 1.40 1.95 801.0 2.30 448.0 1.0 59
117.00 SSYS1418V117 2.50 0.40 2.10 992.0 2.65 207.0 1.0 4
118.00 SSYS1418V118 2.70 0.00 2.55 846.0 3.20 614.0 2.0 62
119.00 SSYS1418V119 3.02 0.00 3.00 744.0 3.60 459.0 5.0 17
120.00 SSYS1418V120 3.71 0.51 3.40 673.0 3.90 367.0 27.0 451
121.00 SSYS1418V121 3.60 0.00 3.90 736.0 4.40 448.0 1.0 36
122.00 SSYS1418V122 4.05 0.00 4.40 709.0 5.10 412.0 7.0 71
123.00 SSYS1418V123 4.99 0.49 5.00 1.0 5.80 11.0 2.0 8
124.00 SSYS1418V124 5.10 0.00 5.60 644.0 6.20 536.0 1.0 9
125.00 SSYS1418V125 6.20 -0.30 6.00 493.0 6.80 178.0 1.0 358
126.00 SSYS1418V126 6.90 0.70 6.90 317.0 7.70 458.0 13.0 16
127.00 SSYS1418V127 7.40 0.00 7.50 410.0 8.70 452.0 13.0 17
128.00 SSYS1418V128 7.90 0.00 7.40 639.0 9.50 420.0 5.0 19
129.00 SSYS1418V129 8.36 0.00 7.80 596.0 10.20 399.0 5.0 20
130.00 SSYS1418V130 9.17 0.00 8.60 716.0 11.00 405.0 1.0 287
131.00 SSYS1418V131 9.88 0.00 9.40 720.0 11.90 418.0 10.0 25
132.00 SSYS1418V132 11.80 1.60 10.20 718.0 12.70 387.0 16.0 26
133.00 SSYS1418V133 11.00 0.00 11.00 669.0 13.60 369.0 0.0 0
134.00 SSYS1418V134 13.14 1.24 11.90 526.0 14.50 351.0 11.0 22
135.00 SSYS1418V135 15.00 2.30 12.70 667.0 15.40 343.0 1.0 85
136.00 SSYS1418V136 14.10 0.60 13.70 522.0 16.50 236.0 3.0 3
137.00 SSYS1418V137 14.70 0.30 14.60 505.0 17.80 277.0 10.0 10
138.00 SSYS1418V138 15.20 0.00 15.80 198.0 18.50 194.0 0.0 0
139.00 SSYS1418V139 17.66 1.56 16.50 512.0 19.70 215.0 11.0 33
140.00 SSYS1418V140 17.00 0.00 17.50 174.0 20.40 165.0 0.0 0
141.00 SSYS1418V141 18.20 0.00 18.50 172.0 21.40 157.0 0.0 0
142.00 SSYS1418V142 19.00 0.00 19.50 210.0 22.60 204.0 0.0 0
143.00 SSYS1418V143 20.00 0.00 20.50 212.0 23.50 95.0 0.0 0
144.00 SSYS1418V144 21.00 0.00 21.40 172.0 24.40 150.0 0.0 0
145.00 SSYS1418V145 22.00 0.00 22.50 167.0 25.30 140.0 0.0 0
146.00 SSYS1418V146 23.00 0.00 23.40 211.0 26.30 96.0 0.0 0
147.00 SSYS1418V147 23.80 0.00 24.40 171.0 27.30 140.0 0.0 0
148.00 SSYS1418V148 25.00 0.00 25.40 162.0 28.50 165.0 0.0 0
150.00 SSYS1418V150 26.90 0.00 27.40 193.0 30.20 165.0 0.0 0
155.00 SSYS1418V155 31.80 0.00 32.40 148.0 35.20 155.0 0.0 0
160.00 SSYS1418V160 36.70 0.00 37.30 183.0 40.80 153.0 0.0 0
165.00 SSYS1418V165 41.80 0.00 42.30 183.0 45.80 153.0 0.0 0