Stratasys Ltd $100.21

down -0.25


17/4/2014 08:10 PM  |  NASDAQ : SSYS  
Industries : Computer Hardware / Computer Peripherals
Last Trade: 100.21
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: -0.25 (-0.25 %)
Prev Close: 100.46
Open: 100.20
Bid: 100.21
Ask: 100.27
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SSYS Trend Analysis - it has outperformed the S&P 500 by 15%
Options:

Call Options: SSYS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 SSYS1419D65 33.00 0.00 33.80 135.0 36.50 63.0 0.0 0
70.00 SSYS1419D70 28.00 0.00 28.80 135.0 31.50 63.0 0.0 0
75.00 SSYS1419D75 23.00 0.00 23.90 108.0 26.50 63.0 0.0 0
80.00 SSYS1419D80 18.10 0.00 18.90 147.0 21.50 68.0 0.0 0
85.00 SSYS1419D85 11.40 -1.70 13.90 225.0 16.50 153.0 6.0 3
89.00 SSYS1419D89 9.10 0.00 9.90 212.0 12.50 128.0 0.0 0
90.00 SSYS1419D90 10.50 0.44 8.90 232.0 11.20 73.0 2.0 39
91.00 SSYS1419D91 7.20 0.00 7.90 212.0 10.50 113.0 0.0 0
92.00 SSYS1419D92 4.84 -1.26 6.90 220.0 9.50 113.0 2.0 1
93.00 SSYS1419D93 4.50 0.00 5.90 373.0 8.40 108.0 4.0 12
94.00 SSYS1419D94 6.48 0.78 6.00 33.0 7.20 90.0 5.0 15
95.00 SSYS1419D95 5.30 -0.17 4.70 232.0 6.20 208.0 16.0 106
96.00 SSYS1419D96 5.30 1.10 2.95 422.0 5.50 242.0 10.0 110
97.00 SSYS1419D97 3.30 1.20 2.80 105.0 3.70 63.0 3.0 29
98.00 SSYS1419D98 2.35 0.70 1.95 22.0 2.70 137.0 82.0 73
99.00 SSYS1419D99 1.45 -0.45 0.95 73.0 1.75 68.0 10.0 82
100.00 SSYS1419D100 0.40 -0.94 0.15 42.0 0.60 198.0 284.0 820
101.00 SSYS1419D101 0.25 -0.40 0.05 13.0 0.05 57.0 24.0 37
102.00 SSYS1419D102 0.05 -0.35 0.05 1.0 0.05 157.0 43.0 114
103.00 SSYS1419D103 0.04 -0.25 0.05 63.0 0.05 103.0 21.0 65
104.00 SSYS1419D104 0.10 0.00 0.05 5.0 0.05 43.0 5.0 18
105.00 SSYS1419D105 0.05 0.00 0.05 2.0 0.05 120.0 21.0 1,751
106.00 SSYS1419D106 0.25 0.10 0.05 10.0 0.05 43.0 10.0 11
107.00 SSYS1419D107 0.30 0.15 0.10 159.0 0.25 351.0 15.0 57
108.00 SSYS1419D108 0.15 0.00 0.05 175.0 0.25 341.0 0.0 0
109.00 SSYS1419D109 0.15 0.00 0.05 160.0 0.25 351.0 0.0 0
110.00 SSYS1419D110 0.03 0.00 0.10 1.0 0.05 93.0 2.0 1,091
111.00 SSYS1419D111 0.15 0.00 0.05 32.0 0.25 351.0 0.0 0
112.00 SSYS1419D112 0.12 -0.03 0.05 24.0 0.25 336.0 2.0 8
113.00 SSYS1419D113 0.25 0.00 0.10 10.0 0.25 321.0 0.0 0
114.00 SSYS1419D114 0.25 0.00 0.10 10.0 0.20 251.0 0.0 0
115.00 SSYS1419D115 0.01 -0.09 0.05 2.0 0.05 85.0 3.0 954
116.00 SSYS1419D116 0.25 0.00 0.05 10.0 0.15 171.0 0.0 0
117.00 SSYS1419D117 0.25 0.00 0.05 10.0 0.15 193.0 0.0 0
118.00 SSYS1419D118 0.25 0.00 0.05 10.0 0.25 231.0 0.0 0
120.00 SSYS1419D120 0.03 -0.03 0.20 2.0 0.05 202.0 7.0 1,021
125.00 SSYS1419D125 0.05 0.00 0.05 5.0 0.05 111.0 13.0 669
130.00 SSYS1419D130 0.03 -0.12 0.05 1.0 0.05 97.0 5.0 319
135.00 SSYS1419D135 0.08 -0.12 0.05 7.0 0.10 231.0 4.0 239
140.00 SSYS1419D140 2.03 1.98 0.10 1.0 0.05 90.0 2.0 375
145.00 SSYS1419D145 0.05 0.00 0.05 5.0 0.05 8.0 5.0 97
150.00 SSYS1419D150 0.05 -0.10 0.05 5.0 0.25 469.0 1.0 253
155.00 SSYS1419D155 0.14 -0.01 0.05 10.0 0.05 42.0 3.0 74
160.00 SSYS1419D160 0.11 -0.04 0.05 10.0 0.10 63.0 3.0 26
165.00 SSYS1419D165 0.17 0.02 0.05 5.0 0.25 282.0 7.0 15
170.00 SSYS1419D170 0.25 0.00 0.05 34.0 0.60 474.0 0.0 0
175.00 SSYS1419D175 0.25 0.00 0.05 5.0 0.50 466.0 0.0 0
180.00 SSYS1419D180 0.25 0.00 0.05 10.0 0.45 459.0 0.0 0

Put Options: SSYS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 SSYS1419P65 0.05 -0.10 0.00 0.0 0.10 93.0 1.0 16
70.00 SSYS1419P70 0.16 0.01 0.05 11.0 0.15 120.0 2.0 2
75.00 SSYS1419P75 0.15 0.00 0.05 1.0 0.25 241.0 6.0 20
80.00 SSYS1419P80 0.25 0.10 0.05 22.0 0.15 169.0 9.0 82
85.00 SSYS1419P85 0.12 0.00 0.05 334.0 0.25 471.0 50.0 193
89.00 SSYS1419P89 0.20 0.15 0.05 1.0 0.25 351.0 5.0 15
90.00 SSYS1419P90 0.05 0.00 0.05 7.0 0.10 196.0 99.0 312
91.00 SSYS1419P91 0.17 0.00 0.05 1.0 0.15 351.0 2.0 903
92.00 SSYS1419P92 0.30 0.00 0.05 80.0 0.10 68.0 2.0 57
93.00 SSYS1419P93 0.05 -0.15 0.05 1.0 0.10 195.0 1.0 285
94.00 SSYS1419P94 0.19 0.00 0.05 123.0 0.05 1.0 35.0 48
95.00 SSYS1419P95 0.05 -0.15 0.05 1.0 0.05 111.0 88.0 999
96.00 SSYS1419P96 0.10 -0.40 0.05 27.0 0.05 103.0 65.0 64
97.00 SSYS1419P97 0.05 -0.25 0.05 25.0 0.05 104.0 76.0 35
98.00 SSYS1419P98 0.15 -1.35 0.05 47.0 0.05 154.0 43.0 61
99.00 SSYS1419P99 0.25 -1.25 0.05 143.0 0.05 157.0 31.0 110
100.00 SSYS1419P100 0.19 -0.91 0.05 11.0 0.05 33.0 182.0 1,436
101.00 SSYS1419P101 3.91 2.61 0.35 33.0 0.95 34.0 1.0 36
102.00 SSYS1419P102 5.10 0.00 0.85 219.0 2.20 95.0 1.0 14
103.00 SSYS1419P103 7.90 5.15 1.55 327.0 4.10 345.0 16.0 17
104.00 SSYS1419P104 7.50 4.00 2.60 142.0 5.10 324.0 7.0 7
105.00 SSYS1419P105 5.00 0.09 3.80 237.0 5.00 32.0 86.0 656
106.00 SSYS1419P106 5.30 0.00 4.50 142.0 7.10 160.0 0.0 0
107.00 SSYS1419P107 6.30 0.00 5.50 130.0 8.10 160.0 0.0 0
108.00 SSYS1419P108 7.30 0.00 6.50 130.0 9.10 160.0 0.0 0
109.00 SSYS1419P109 8.30 0.00 7.50 130.0 10.10 170.0 0.0 0
110.00 SSYS1419P110 9.44 -0.96 9.30 99.0 10.00 44.0 52.0 555
111.00 SSYS1419P111 10.20 0.00 9.50 130.0 12.10 162.0 0.0 0
112.00 SSYS1419P112 11.30 0.00 10.50 130.0 13.10 162.0 0.0 0
113.00 SSYS1419P113 13.00 0.70 11.60 130.0 14.10 165.0 5.0 5
114.00 SSYS1419P114 13.20 0.00 12.50 130.0 15.10 165.0 0.0 0
115.00 SSYS1419P115 14.41 -0.94 14.40 110.0 15.00 41.0 16.0 545
116.00 SSYS1419P116 15.00 0.00 14.60 70.0 17.10 84.0 0.0 0
117.00 SSYS1419P117 16.20 0.00 15.50 91.0 18.10 84.0 0.0 0
118.00 SSYS1419P118 17.20 0.00 16.50 91.0 19.10 84.0 0.0 0
120.00 SSYS1419P120 20.50 -0.30 18.80 182.0 20.00 50.0 10.0 455
125.00 SSYS1419P125 24.00 -0.30 23.60 142.0 26.20 165.0 8.0 87
130.00 SSYS1419P130 30.00 -2.85 28.40 82.0 31.30 92.0 4.0 43
135.00 SSYS1419P135 37.98 3.78 33.40 190.0 36.20 165.0 2.0 21
140.00 SSYS1419P140 17.40 -20.90 38.60 33.0 40.50 33.0 10.0 16
145.00 SSYS1419P145 31.40 -11.00 42.80 32.0 46.50 32.0 10.0 10
150.00 SSYS1419P150 47.90 0.00 48.30 33.0 51.60 33.0 0.0 0
155.00 SSYS1419P155 37.00 -15.80 53.40 33.0 56.40 33.0 1.0 1
160.00 SSYS1419P160 33.90 -23.90 58.30 33.0 61.50 33.0 10.0 10
165.00 SSYS1419P165 62.60 0.00 63.30 33.0 66.60 33.0 0.0 0
170.00 SSYS1419P170 67.80 0.00 67.80 32.0 71.50 32.0 0.0 0
175.00 SSYS1419P175 72.80 0.00 73.10 33.0 76.30 33.0 0.0 0
180.00 SSYS1419P180 77.80 0.00 78.20 33.0 81.60 33.0 0.0 0
Trading Center