Stratasys Ltd $105.32

up +2.34


30/7/2014 02:19 PM  |  NASDAQ : SSYS  
Industries : Computer Hardware / Computer Peripherals
Last Trade: 105.32
Trade Time: Jul 30 02:19 PM Eastern Daylight Time
Change: 2.34 (2.27 %)
Prev Close: 102.98
Open: 103.73
Bid: 105.21
Ask: 105.38
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 5%
Options:

Call Options: SSYS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 SSYS1416H60 42.10 0.00 43.00 30.0 47.40 61.0 0.0 0
65.00 SSYS1401H65 37.20 0.00 38.00 250.0 42.20 250.0 0.0 0
65.00 SSYS1416H65 37.20 0.00 37.90 189.0 42.30 208.0 0.0 0
70.00 SSYS1401H70 32.10 0.00 33.20 346.0 37.10 346.0 0.0 0
70.00 SSYS1416H70 32.20 0.00 32.90 189.0 37.20 189.0 0.0 0
75.00 SSYS1401H75 27.10 0.00 28.20 346.0 32.10 346.0 0.0 0
75.00 SSYS1416H75 27.50 0.30 28.40 439.0 30.90 106.0 2.0 18
80.00 SSYS1401H80 22.20 0.00 23.20 255.0 27.20 255.0 0.0 0
80.00 SSYS1416H80 24.25 0.00 23.50 370.0 25.90 84.0 1.0 139
85.00 SSYS1401H85 17.10 0.00 18.10 351.0 22.20 351.0 0.0 0
85.00 SSYS1416H85 18.83 0.00 18.70 417.0 21.10 133.0 58.0 215
89.00 SSYS1401H89 13.20 0.00 14.00 351.0 16.90 144.0 0.0 0
90.00 SSYS1401H90 12.20 0.00 13.20 362.0 15.90 137.0 0.0 0
90.00 SSYS1416H90 14.18 0.00 13.70 465.0 16.40 214.0 58.0 158
91.00 SSYS1401H91 11.30 0.00 12.30 362.0 14.90 139.0 0.0 0
91.00 SSYS1416H91 12.10 0.00 12.90 818.0 15.40 322.0 0.0 0
92.00 SSYS1401H92 10.30 0.00 11.40 360.0 13.80 118.0 0.0 0
93.00 SSYS1401H93 9.30 0.00 10.40 361.0 12.80 101.0 0.0 0
94.00 SSYS1401H94 8.20 0.00 9.40 282.0 11.80 78.0 0.0 0
94.00 SSYS1416H94 9.60 0.00 10.40 883.0 12.80 345.0 0.0 0
95.00 SSYS1401H95 7.20 0.00 8.30 181.0 10.80 81.0 0.0 0
95.00 SSYS1416H95 8.62 -0.98 9.70 769.0 12.00 370.0 4.0 290
96.00 SSYS1401H96 6.30 0.00 7.90 374.0 9.90 154.0 0.0 0
96.00 SSYS1416H96 9.70 0.90 8.90 674.0 11.20 403.0 3.0 3
97.00 SSYS1401H97 5.40 0.00 6.30 488.0 8.90 108.0 0.0 0
98.00 SSYS1401H98 4.40 0.00 5.40 492.0 8.00 363.0 0.0 0
99.00 SSYS1401H99 3.60 0.00 4.50 532.0 7.00 348.0 0.0 0
99.00 SSYS1416H99 8.20 1.40 7.80 456.0 8.90 431.0 12.0 14
100.00 SSYS1401H100 3.90 0.00 3.80 758.0 6.10 449.0 12.0 40
100.00 SSYS1416H100 6.60 0.20 7.00 580.0 8.20 391.0 1.0 165
101.00 SSYS1401H101 4.10 0.20 3.00 826.0 5.20 517.0 1.0 12
101.00 SSYS1416H101 5.60 0.00 6.40 626.0 7.60 525.0 0.0 0
102.00 SSYS1401H102 2.20 -0.15 2.95 691.0 4.30 446.0 11.0 21
102.00 SSYS1416H102 5.80 0.50 5.90 624.0 6.90 495.0 5.0 34
103.00 SSYS1401H103 2.80 0.30 2.65 670.0 3.50 593.0 21.0 73
103.00 SSYS1416H103 6.10 0.97 5.60 637.0 6.30 609.0 2.0 41
104.00 SSYS1401H104 2.50 0.50 2.30 360.0 2.60 14.0 1.0 60
104.00 SSYS1416H104 4.50 0.00 4.80 667.0 5.80 703.0 1.0 53
105.00 SSYS1401H105 2.00 0.26 1.80 189.0 2.00 22.0 53.0 248
105.00 SSYS1416H105 4.90 1.01 4.70 142.0 5.10 469.0 121.0 476
106.00 SSYS1401H106 1.40 0.20 1.30 10.0 1.45 2.0 20.0 150
106.00 SSYS1416H106 4.38 0.79 4.00 780.0 4.70 692.0 112.0 122
107.00 SSYS1401H107 0.80 0.09 0.85 837.0 1.15 182.0 8.0 153
107.00 SSYS1416H107 3.80 0.60 3.50 754.0 4.20 606.0 28.0 31
108.00 SSYS1401H108 0.70 0.30 0.65 85.0 0.80 116.0 49.0 177
108.00 SSYS1416H108 3.50 0.65 3.10 714.0 3.80 680.0 2.0 23
109.00 SSYS1401H109 0.55 0.25 0.30 970.0 0.55 79.0 33.0 17
109.00 SSYS1416H109 3.10 0.45 2.70 750.0 3.40 741.0 15.0 62
110.00 SSYS1401H110 0.30 0.07 0.20 761.0 0.45 389.0 36.0 112
110.00 SSYS1416H110 2.80 0.50 2.55 600.0 2.95 382.0 52.0 940
111.00 SSYS1401H111 0.15 -0.10 0.10 713.0 0.35 346.0 10.0 1
111.00 SSYS1416H111 2.12 -0.13 2.15 748.0 2.70 775.0 3.0 49
112.00 SSYS1401H112 0.10 -0.05 0.10 464.0 0.25 259.0 2.0 37
112.00 SSYS1416H112 2.15 0.15 1.90 729.0 2.45 707.0 6.0 45
113.00 SSYS1401H113 0.35 0.25 0.10 10.0 0.25 263.0 12.0 12
113.00 SSYS1416H113 1.55 0.25 1.65 679.0 2.10 361.0 15.0 102
114.00 SSYS1401H114 0.20 0.15 0.05 10.0 0.25 251.0 10.0 10
114.00 SSYS1416H114 1.75 0.15 1.45 849.0 1.85 399.0 4.0 26
115.00 SSYS1401H115 0.15 0.10 0.05 10.0 0.25 488.0 11.0 11
115.00 SSYS1416H115 1.50 0.20 1.40 5.0 1.55 15.0 28.0 537
116.00 SSYS1401H116 0.25 0.00 0.15 11.0 0.25 277.0 0.0 0
117.00 SSYS1401H117 0.25 0.00 0.10 11.0 0.25 407.0 0.0 0
118.00 SSYS1401H118 0.25 0.00 0.05 8.0 0.25 234.0 0.0 0
119.00 SSYS1401H119 0.25 0.00 0.05 11.0 0.25 160.0 0.0 0
120.00 SSYS1401H120 0.15 0.00 0.00 0.0 0.25 145.0 0.0 0
120.00 SSYS1416H120 0.75 0.05 0.70 275.0 0.85 162.0 46.0 1,063
121.00 SSYS1401H121 0.15 0.00 0.00 0.0 0.25 164.0 0.0 0
122.00 SSYS1401H122 0.15 0.00 0.00 0.0 0.25 108.0 0.0 0
123.00 SSYS1401H123 0.15 0.00 0.00 0.0 0.25 118.0 0.0 0
124.00 SSYS1401H124 0.15 0.00 0.00 0.0 0.25 118.0 0.0 0
125.00 SSYS1401H125 0.15 0.00 0.00 0.0 0.25 118.0 0.0 0
125.00 SSYS1416H125 0.37 0.02 0.30 331.0 0.45 250.0 2.0 661
130.00 SSYS1401H130 0.15 0.00 0.00 0.0 0.25 118.0 0.0 0
130.00 SSYS1416H130 0.11 0.06 0.05 744.0 0.25 208.0 12.0 268
135.00 SSYS1401H135 0.15 0.00 0.00 0.0 0.25 107.0 0.0 0
135.00 SSYS1416H135 0.10 -0.15 0.10 22.0 0.10 20.0 5.0 221
140.00 SSYS1401H140 0.15 0.00 0.00 0.0 0.25 117.0 0.0 0
140.00 SSYS1416H140 0.15 -0.10 0.05 3.0 0.25 274.0 1.0 77
145.00 SSYS1401H145 0.15 0.00 0.00 0.0 0.25 95.0 0.0 0
145.00 SSYS1416H145 0.28 0.08 0.05 48.0 0.25 122.0 2.0 21
150.00 SSYS1416H150 0.13 -0.07 0.05 304.0 0.25 156.0 3.0 147
155.00 SSYS1416H155 0.25 0.00 0.05 238.0 0.25 92.0 0.0 0
160.00 SSYS1416H160 0.25 0.00 0.05 11.0 0.25 92.0 0.0 0
165.00 SSYS1416H165 0.25 0.00 0.05 17.0 0.25 92.0 0.0 0

Put Options: SSYS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 SSYS1416T60 0.25 0.00 0.00 0.0 0.25 97.0 0.0 0
65.00 SSYS1401T65 0.15 0.00 0.00 0.0 0.25 117.0 0.0 0
65.00 SSYS1416T65 0.25 0.00 0.00 0.0 0.25 117.0 0.0 0
70.00 SSYS1401T70 0.15 0.00 0.00 0.0 0.25 117.0 0.0 0
70.00 SSYS1416T70 0.09 -0.11 0.05 162.0 0.25 202.0 10.0 10
75.00 SSYS1401T75 0.15 0.00 0.00 0.0 0.25 107.0 0.0 0
75.00 SSYS1416T75 0.18 -0.02 0.05 411.0 0.25 254.0 1.0 15
80.00 SSYS1401T80 0.15 0.00 0.00 0.0 0.25 109.0 0.0 0
80.00 SSYS1416T80 0.10 0.00 0.05 206.0 0.20 456.0 4.0 97
85.00 SSYS1401T85 0.06 0.00 0.00 0.0 0.25 108.0 1.0 1
85.00 SSYS1416T85 0.36 0.06 0.15 36.0 0.40 527.0 1.0 355
89.00 SSYS1401T89 0.20 0.00 0.00 0.0 0.25 124.0 0.0 0
90.00 SSYS1401T90 0.25 0.00 0.00 0.0 0.05 1.0 0.0 0
90.00 SSYS1416T90 0.75 0.00 0.45 436.0 0.90 784.0 8.0 469
91.00 SSYS1401T91 0.13 -0.07 0.00 0.0 0.25 118.0 10.0 10
91.00 SSYS1416T91 0.85 0.05 0.60 374.0 1.00 817.0 2.0 55
92.00 SSYS1401T92 0.25 0.00 0.00 0.0 0.25 118.0 0.0 0
93.00 SSYS1401T93 0.15 -0.10 0.05 447.0 0.30 393.0 10.0 10
94.00 SSYS1401T94 0.16 0.00 0.05 216.0 0.25 436.0 10.0 36
94.00 SSYS1416T94 1.15 -0.25 1.05 320.0 1.25 214.0 24.0 26
95.00 SSYS1401T95 0.21 0.00 0.05 434.0 0.25 382.0 10.0 19
95.00 SSYS1416T95 1.50 0.00 1.20 383.0 1.60 845.0 36.0 391
96.00 SSYS1401T96 0.35 0.25 0.10 472.0 0.20 323.0 10.0 20
96.00 SSYS1416T96 1.85 -0.43 1.40 394.0 1.80 959.0 10.0 44
97.00 SSYS1401T97 0.46 0.00 0.05 443.0 0.25 482.0 11.0 34
98.00 SSYS1401T98 0.27 0.00 0.10 448.0 0.40 508.0 774.0 726
99.00 SSYS1401T99 0.74 0.00 0.20 326.0 0.50 874.0 2.0 351
99.00 SSYS1416T99 2.50 -0.35 2.15 329.0 2.70 913.0 8.0 39
100.00 SSYS1401T100 0.39 -0.31 0.30 311.0 0.50 622.0 510.0 801
100.00 SSYS1416T100 2.78 -0.42 2.50 177.0 3.00 798.0 9.0 593
101.00 SSYS1401T101 0.60 -0.80 0.40 396.0 0.75 660.0 5.0 99
101.00 SSYS1416T101 3.30 -0.40 2.75 466.0 3.60 903.0 6.0 29
102.00 SSYS1401T102 1.00 -0.40 0.55 488.0 1.05 872.0 2.0 30
102.00 SSYS1416T102 5.03 1.23 3.10 531.0 3.80 824.0 10.0 10
103.00 SSYS1401T103 1.15 -0.65 0.80 344.0 1.25 727.0 14.0 50
103.00 SSYS1416T103 3.90 -0.80 3.50 383.0 4.10 763.0 4.0 23
104.00 SSYS1401T104 1.34 -1.06 1.10 205.0 1.30 63.0 522.0 33
104.00 SSYS1416T104 4.72 -0.38 3.90 469.0 4.80 702.0 6.0 22
105.00 SSYS1401T105 1.74 -1.01 1.50 118.0 1.70 16.0 5.0 27
105.00 SSYS1416T105 4.80 -0.60 4.40 437.0 5.30 755.0 17.0 314
106.00 SSYS1401T106 3.55 0.80 2.00 20.0 2.20 60.0 23.0 23
106.00 SSYS1416T106 5.50 0.00 4.80 708.0 5.70 729.0 0.0 0
107.00 SSYS1401T107 3.30 0.00 2.30 532.0 3.30 605.0 0.0 0
107.00 SSYS1416T107 6.90 0.00 5.40 486.0 6.80 901.0 4.0 4
108.00 SSYS1401T108 5.70 0.00 3.10 455.0 5.40 605.0 2.0 2
108.00 SSYS1416T108 8.00 1.00 6.10 130.0 7.70 1014.0 7.0 7
109.00 SSYS1401T109 4.80 0.00 3.90 456.0 5.30 578.0 0.0 0
109.00 SSYS1416T109 7.80 0.00 6.60 366.0 8.50 683.0 4.0 12
110.00 SSYS1401T110 5.60 0.00 4.70 434.0 7.30 503.0 0.0 0
110.00 SSYS1416T110 8.70 0.00 7.20 505.0 9.10 652.0 4.0 307
111.00 SSYS1401T111 6.40 0.00 5.60 388.0 7.80 738.0 0.0 0
111.00 SSYS1416T111 9.30 0.00 7.90 368.0 9.90 828.0 0.0 0
112.00 SSYS1401T112 7.40 0.00 6.40 188.0 8.80 328.0 0.0 0
112.00 SSYS1416T112 8.80 -0.60 8.50 501.0 10.70 529.0 3.0 0
113.00 SSYS1401T113 8.30 0.00 7.30 90.0 9.70 181.0 0.0 0
113.00 SSYS1416T113 10.10 0.00 9.20 449.0 11.50 514.0 0.0 0
114.00 SSYS1401T114 9.30 0.00 8.30 74.0 10.60 164.0 0.0 0
114.00 SSYS1416T114 10.90 0.00 10.10 364.0 12.30 733.0 0.0 0
115.00 SSYS1401T115 11.20 1.00 9.30 74.0 11.70 376.0 5.0 5
115.00 SSYS1416T115 14.25 2.55 10.90 346.0 13.10 441.0 7.0 194
116.00 SSYS1401T116 11.10 0.00 10.30 74.0 12.70 265.0 0.0 0
117.00 SSYS1401T117 13.40 1.20 11.30 70.0 13.60 444.0 5.0 5
118.00 SSYS1401T118 13.10 0.00 11.90 200.0 14.70 288.0 0.0 0
119.00 SSYS1401T119 13.80 0.00 12.00 113.0 15.90 236.0 0.0 0
120.00 SSYS1401T120 15.00 0.00 12.70 266.0 17.00 262.0 0.0 0
120.00 SSYS1416T120 16.79 0.79 15.10 346.0 17.80 637.0 2.0 102
121.00 SSYS1401T121 15.90 0.00 13.70 351.0 17.90 347.0 0.0 0
122.00 SSYS1401T122 17.10 0.00 15.00 351.0 18.80 347.0 0.0 0
123.00 SSYS1401T123 18.00 0.00 15.80 351.0 19.90 347.0 0.0 0
124.00 SSYS1401T124 19.10 0.00 16.80 351.0 20.90 347.0 0.0 0
125.00 SSYS1401T125 20.10 0.00 17.70 255.0 21.90 251.0 0.0 0
125.00 SSYS1416T125 20.80 0.30 19.60 227.0 22.00 467.0 5.0 5
130.00 SSYS1401T130 25.10 0.00 22.70 351.0 26.90 347.0 0.0 0
130.00 SSYS1416T130 11.60 -13.70 24.00 159.0 26.90 376.0 4.0 2
135.00 SSYS1401T135 30.10 0.00 27.70 346.0 32.00 346.0 0.0 0
135.00 SSYS1416T135 20.31 -9.89 28.50 303.0 31.80 346.0 1.0 2
140.00 SSYS1401T140 35.00 0.00 33.00 346.0 37.00 346.0 0.0 0
140.00 SSYS1416T140 24.76 -10.44 33.00 389.0 36.90 403.0 1.0 2
145.00 SSYS1401T145 39.70 0.00 37.70 11.0 42.00 5.0 0.0 0
145.00 SSYS1416T145 39.90 0.00 37.80 78.0 42.20 128.0 0.0 0
150.00 SSYS1416T150 44.50 0.00 42.70 11.0 47.30 11.0 0.0 0
155.00 SSYS1416T155 50.00 0.00 48.00 157.0 52.20 148.0 0.0 0
160.00 SSYS1416T160 54.80 0.00 52.80 165.0 57.30 215.0 0.0 0
165.00 SSYS1416T165 59.70 0.00 57.80 79.0 62.30 133.0 0.0 0
Trading Center