Stratasys Ltd $117.95

up +2.01


27/8/2014 04:00 PM  |  NASDAQ : SSYS  
Industries : Computer Hardware / Computer Peripherals
Last Trade: 117.95
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: 2.01 (1.73 %)
Prev Close: 115.94
Open: 116.38
Bid: 117.95
Ask: 117.99
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SSYS Trend Analysis - it has underperformed the S&P 500 by 10%
Options:

Call Options: SSYS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 SSYS1429H70 46.50 0.00 46.50 27.0 48.90 82.0 0.0 0
75.00 SSYS1429H75 41.50 0.00 41.50 27.0 43.80 82.0 0.0 0
80.00 SSYS1429H80 36.40 0.00 36.40 27.0 38.60 73.0 0.0 0
85.00 SSYS1429H85 31.10 0.00 31.10 27.0 33.60 73.0 0.0 0
90.00 SSYS1429H90 26.10 0.00 26.10 36.0 28.60 73.0 0.0 0
95.00 SSYS1429H95 21.10 0.00 21.10 51.0 23.70 82.0 0.0 0
96.00 SSYS1429H96 20.50 0.00 20.50 27.0 22.70 82.0 0.0 0
97.00 SSYS1429H97 19.00 0.00 19.00 43.0 21.80 82.0 0.0 0
98.00 SSYS1429H98 18.50 0.00 18.50 48.0 20.60 72.0 0.0 0
99.00 SSYS1429H99 17.50 0.00 17.50 43.0 19.60 88.0 0.0 0
100.00 SSYS1429H100 17.80 0.00 17.30 157.0 18.20 88.0 4.0 0
101.00 SSYS1429H101 15.50 0.00 15.50 134.0 17.60 127.0 0.0 0
102.00 SSYS1429H102 14.50 0.00 14.50 250.0 16.70 250.0 0.0 0
103.00 SSYS1429H103 13.10 0.00 13.10 265.0 15.60 263.0 0.0 0
104.00 SSYS1429H104 12.10 0.00 12.10 265.0 14.60 249.0 0.0 0
105.00 SSYS1429H105 9.50 -1.60 11.10 635.0 13.60 457.0 2.0 2
106.00 SSYS1429H106 10.10 0.00 10.10 523.0 12.60 398.0 0.0 0
107.00 SSYS1429H107 8.40 -0.80 9.20 625.0 11.60 267.0 2.0 22
108.00 SSYS1429H108 3.90 -4.10 8.00 643.0 10.60 435.0 1.0 17
109.00 SSYS1429H109 6.80 -0.40 7.20 625.0 9.70 485.0 10.0 8
110.00 SSYS1429H110 5.67 -0.53 6.20 605.0 8.70 495.0 13.0 24
111.00 SSYS1429H111 4.72 -0.38 5.10 724.0 7.70 260.0 1.0 17
112.00 SSYS1429H112 4.25 0.05 4.20 706.0 6.70 485.0 2.0 19
113.00 SSYS1429H113 3.20 -0.10 3.30 737.0 5.80 245.0 1.0 24
114.00 SSYS1429H114 3.20 -0.70 3.30 748.0 4.40 155.0 1.0 13
115.00 SSYS1429H115 3.00 0.02 2.85 328.0 3.40 124.0 98.0 204
116.00 SSYS1429H116 2.47 0.00 2.30 70.0 2.65 192.0 109.0 233
117.00 SSYS1429H117 1.90 0.00 1.60 545.0 1.95 31.0 148.0 154
118.00 SSYS1429H118 1.24 0.00 1.05 433.0 1.40 96.0 191.0 116
119.00 SSYS1429H119 0.80 -0.15 0.65 401.0 0.95 283.0 174.0 409
120.00 SSYS1429H120 0.55 0.00 0.40 236.0 0.60 155.0 281.0 715
121.00 SSYS1429H121 0.45 0.00 0.25 83.0 0.40 239.0 61.0 57
122.00 SSYS1429H122 0.20 0.14 0.05 498.0 0.35 546.0 7.0 23
123.00 SSYS1429H123 0.30 0.05 0.05 408.0 0.25 272.0 9.0 9
124.00 SSYS1429H124 0.18 -0.07 0.05 188.0 0.25 334.0 5.0 5
125.00 SSYS1429H125 0.15 -0.10 0.05 11.0 0.25 322.0 9.0 9
126.00 SSYS1429H126 0.06 -0.19 0.05 8.0 0.25 243.0 11.0 10
127.00 SSYS1429H127 0.25 0.00 0.05 36.0 0.25 124.0 0.0 0
128.00 SSYS1429H128 0.10 -0.15 0.10 2.0 0.25 123.0 20.0 29
129.00 SSYS1429H129 0.25 0.00 0.00 0.0 0.25 140.0 0.0 0
130.00 SSYS1429H130 0.25 0.00 0.00 0.0 0.25 121.0 0.0 0
135.00 SSYS1429H135 0.25 0.00 0.00 0.0 0.25 121.0 0.0 0
140.00 SSYS1429H140 0.20 0.00 0.00 0.0 0.20 87.0 0.0 0
145.00 SSYS1429H145 0.25 0.00 0.00 0.0 0.25 140.0 0.0 0
150.00 SSYS1429H150 0.25 0.00 0.00 0.0 0.25 140.0 0.0 0

Put Options: SSYS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 SSYS1429T70 0.25 0.00 0.00 0.0 0.25 125.0 0.0 0
75.00 SSYS1429T75 0.25 0.00 0.00 0.0 0.25 121.0 0.0 0
80.00 SSYS1429T80 0.06 -0.19 0.00 0.0 0.25 125.0 2.0 2
85.00 SSYS1429T85 0.25 0.00 0.00 0.0 0.25 121.0 0.0 0
90.00 SSYS1429T90 0.25 0.00 0.00 0.0 0.25 121.0 0.0 0
95.00 SSYS1429T95 0.25 0.00 0.00 0.0 0.25 121.0 0.0 0
96.00 SSYS1429T96 0.25 0.00 0.00 0.0 0.25 121.0 0.0 0
97.00 SSYS1429T97 0.25 0.00 0.00 0.0 0.25 121.0 0.0 0
98.00 SSYS1429T98 0.25 0.00 0.00 0.0 0.25 121.0 0.0 0
99.00 SSYS1429T99 0.25 0.00 0.05 11.0 0.25 121.0 0.0 0
100.00 SSYS1429T100 0.25 0.00 0.05 91.0 0.25 121.0 0.0 0
101.00 SSYS1429T101 0.23 0.18 0.05 31.0 0.05 7.0 10.0 10
102.00 SSYS1429T102 0.25 0.00 0.05 45.0 0.25 120.0 0.0 0
103.00 SSYS1429T103 0.25 0.00 0.05 134.0 0.25 125.0 0.0 0
104.00 SSYS1429T104 0.25 0.20 0.05 313.0 0.15 38.0 15.0 36
105.00 SSYS1429T105 0.01 -0.04 0.05 179.0 0.05 1.0 5.0 43
106.00 SSYS1429T106 0.10 0.05 0.05 73.0 0.05 20.0 5.0 12
107.00 SSYS1429T107 0.09 0.04 0.05 44.0 0.05 1.0 15.0 35
108.00 SSYS1429T108 0.05 0.00 0.05 1.0 0.10 1.0 7.0 38
109.00 SSYS1429T109 0.10 -0.15 0.05 274.0 0.25 315.0 148.0 242
110.00 SSYS1429T110 0.09 0.00 0.05 10.0 0.10 99.0 42.0 48
111.00 SSYS1429T111 0.17 0.00 0.05 5.0 0.25 16.0 18.0 102
112.00 SSYS1429T112 0.10 0.00 0.05 308.0 0.15 79.0 28.0 84
113.00 SSYS1429T113 0.29 0.00 0.10 471.0 0.30 536.0 20.0 111
114.00 SSYS1429T114 0.26 0.00 0.25 10.0 0.30 12.0 36.0 146
115.00 SSYS1429T115 0.50 0.00 0.30 211.0 0.55 287.0 56.0 362
116.00 SSYS1429T116 0.71 0.00 0.50 268.0 0.80 476.0 73.0 92
117.00 SSYS1429T117 1.22 0.00 0.85 69.0 1.20 449.0 3.0 42
118.00 SSYS1429T118 1.52 0.00 1.25 83.0 1.75 472.0 1.0 10
119.00 SSYS1429T119 1.80 0.00 1.80 104.0 2.40 578.0 0.0 0
120.00 SSYS1429T120 2.50 0.00 2.50 212.0 3.20 227.0 0.0 0
121.00 SSYS1429T121 2.90 0.00 2.90 583.0 5.40 804.0 0.0 0
122.00 SSYS1429T122 3.70 0.00 3.70 570.0 6.20 770.0 0.0 0
123.00 SSYS1429T123 4.60 0.00 4.60 310.0 6.20 348.0 0.0 0
124.00 SSYS1429T124 5.50 0.00 5.50 205.0 7.20 204.0 0.0 0
125.00 SSYS1429T125 6.40 0.00 6.40 266.0 8.50 296.0 0.0 0
126.00 SSYS1429T126 7.40 0.00 7.40 189.0 9.20 201.0 0.0 0
127.00 SSYS1429T127 8.40 0.00 8.40 186.0 10.20 193.0 0.0 0
128.00 SSYS1429T128 9.40 0.00 9.40 248.0 11.30 250.0 0.0 0
129.00 SSYS1429T129 10.40 0.00 10.40 246.0 13.00 260.0 0.0 0
130.00 SSYS1429T130 11.40 0.00 11.40 108.0 13.30 229.0 0.0 0
135.00 SSYS1429T135 16.30 0.00 16.30 52.0 18.30 56.0 0.0 0
140.00 SSYS1429T140 21.00 0.00 21.00 51.0 23.30 12.0 0.0 0
145.00 SSYS1429T145 26.00 0.00 26.00 12.0 28.30 12.0 0.0 0
150.00 SSYS1429T150 31.40 0.00 31.40 97.0 33.30 303.0 0.0 0
Trading Center