$129.31 +0.66 (0.51%) Stratasys Ltd - NASDAQ

Sep. 18, 2014 | 11:45 AM
Last Trade: 129.31
Trade Time: Sep 18 11:45 AM Eastern Daylight Time
Change: +0.66 (0.51%)
Prev Close: 128.65
Open: 128.81
Bid: 129.21
Ask: 129.31
Options:

Call Options: SSYS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 SSYS1420I45 82.20 0.00 82.00 34.0 85.00 520.0 1.0 0
50.00 SSYS1420I50 78.10 0.00 77.10 17.0 79.90 17.0 0.0 0
55.00 SSYS1420I55 70.00 -3.10 72.00 34.0 75.00 520.0 3.0 1
60.00 SSYS1420I60 60.00 -8.10 67.10 27.0 69.90 37.0 10.0 4
65.00 SSYS1420I65 62.20 0.00 62.10 37.0 65.10 35.0 1.0 7
70.00 SSYS1420I70 27.10 -31.00 57.10 25.0 60.00 27.0 3.0 5
75.00 SSYS1420I75 26.00 -27.10 52.10 37.0 54.70 25.0 10.0 11
80.00 SSYS1420I80 31.50 -16.70 47.10 43.0 50.00 43.0 2.0 76
85.00 SSYS1420I85 43.50 0.50 42.00 34.0 44.80 404.0 5.0 66
90.00 SSYS1420I90 34.30 -3.90 37.10 117.0 39.70 73.0 6.0 95
91.00 SSYS1420I91 37.10 0.00 36.10 125.0 38.80 97.0 0.0 0
94.00 SSYS1420I94 34.10 0.00 33.10 173.0 36.20 192.0 0.0 0
95.00 SSYS1420I95 33.00 0.42 32.60 620.0 34.80 244.0 5.0 218
96.00 SSYS1420I96 32.00 0.00 31.50 96.0 34.10 130.0 0.0 0
99.00 SSYS1420I99 19.70 -9.40 28.50 130.0 30.70 74.0 4.0 1
100.00 SSYS1420I100 22.05 -6.05 27.80 609.0 29.70 187.0 5.0 380
101.00 SSYS1420I101 27.10 0.00 26.50 95.0 28.70 72.0 0.0 0
102.00 SSYS1420I102 9.10 -17.00 25.20 491.0 27.80 137.0 10.0 10
103.00 SSYS1420I103 25.10 0.00 24.10 130.0 26.70 85.0 0.0 0
104.00 SSYS1420I104 24.10 0.00 23.10 133.0 25.90 161.0 0.0 0
105.00 SSYS1420I105 24.05 -1.04 22.10 577.0 24.70 262.0 16.0 558
106.00 SSYS1420I106 14.80 -7.30 21.50 94.0 23.80 445.0 2.0 5
107.00 SSYS1420I107 21.20 0.00 20.20 75.0 22.80 63.0 0.0 0
108.00 SSYS1420I108 13.00 -7.20 19.50 481.0 21.80 130.0 3.0 5
109.00 SSYS1420I109 7.50 -11.60 18.20 621.0 20.80 202.0 2.0 14
110.00 SSYS1420I110 18.50 0.30 17.70 780.0 19.70 471.0 2.0 717
111.00 SSYS1420I111 13.50 -3.70 16.20 781.0 18.80 489.0 1.0 206
112.00 SSYS1420I112 11.11 -5.09 15.20 662.0 17.80 299.0 5.0 48
113.00 SSYS1420I113 15.72 0.52 15.10 609.0 16.70 244.0 1.0 145
114.00 SSYS1420I114 13.30 0.00 13.20 675.0 15.70 495.0 7.0 167
115.00 SSYS1420I115 13.50 -1.20 12.20 686.0 14.60 263.0 39.0 2,456
116.00 SSYS1420I116 11.20 0.00 11.20 780.0 13.80 499.0 1.0 159
117.00 SSYS1420I117 12.00 0.80 10.30 667.0 12.60 94.0 1.0 54
118.00 SSYS1420I118 9.30 0.00 9.20 662.0 11.80 273.0 20.0 66
119.00 SSYS1420I119 10.00 0.00 8.20 662.0 10.70 137.0 5.0 73
120.00 SSYS1420I120 9.50 0.50 9.20 44.0 9.80 485.0 55.0 1,006
121.00 SSYS1420I121 6.00 -3.60 6.30 732.0 8.80 467.0 21.0 120
122.00 SSYS1420I122 6.97 0.00 5.60 772.0 7.90 625.0 26.0 192
123.00 SSYS1420I123 4.50 -0.79 4.50 784.0 6.90 585.0 10.0 347
124.00 SSYS1420I124 3.39 0.00 3.60 796.0 5.90 627.0 11.0 61
125.00 SSYS1420I125 4.10 -1.60 4.10 463.0 4.70 239.0 46.0 869
126.00 SSYS1420I126 2.60 -2.20 3.20 557.0 4.10 649.0 3.0 272
127.00 SSYS1420I127 2.35 -0.64 2.55 528.0 3.00 11.0 15.0 118
128.00 SSYS1420I128 2.18 0.18 2.05 94.0 2.35 404.0 169.0 329
129.00 SSYS1420I129 1.60 0.00 1.45 168.0 1.75 661.0 50.0 127
130.00 SSYS1420I130 1.07 -0.08 0.95 719.0 1.25 542.0 107.0 912
131.00 SSYS1420I131 0.56 -0.34 0.65 141.0 0.80 1.0 599.0 79
132.00 SSYS1420I132 0.55 -0.64 0.45 322.0 0.65 447.0 25.0 214
133.00 SSYS1420I133 0.35 -0.25 0.25 538.0 0.50 508.0 8.0 133
134.00 SSYS1420I134 0.25 -0.05 0.20 97.0 0.35 342.0 39.0 174
135.00 SSYS1420I135 0.15 -0.06 0.10 205.0 0.20 94.0 37.0 924
136.00 SSYS1420I136 0.10 0.00 0.10 110.0 0.25 659.0 0.0 0
137.00 SSYS1420I137 0.10 0.05 0.05 324.0 0.25 707.0 10.0 10
138.00 SSYS1420I138 0.05 -0.15 0.05 2.0 0.50 841.0 1.0 2
139.00 SSYS1420I139 0.10 0.00 0.05 11.0 0.50 346.0 35.0 35
140.00 SSYS1420I140 0.05 -0.03 0.05 30.0 0.20 4.0 1.0 447
145.00 SSYS1420I145 0.15 0.05 0.05 10.0 0.10 503.0 1.0 320
150.00 SSYS1420I150 0.05 -0.10 0.05 35.0 0.20 284.0 13.0 243
155.00 SSYS1420I155 0.55 0.40 0.05 113.0 0.50 719.0 155.0 128
160.00 SSYS1420I160 0.25 -0.15 0.10 10.0 0.25 352.0 1.0 63
165.00 SSYS1420I165 0.35 0.20 0.05 10.0 0.50 486.0 10.0 40
170.00 SSYS1420I170 0.20 0.05 0.20 3.0 0.25 360.0 3.0 12
175.00 SSYS1420I175 0.22 -0.18 0.05 10.0 0.25 352.0 1.0 98
180.00 SSYS1420I180 0.15 0.00 0.05 10.0 0.50 268.0 0.0 0
185.00 SSYS1420I185 0.30 0.15 0.05 11.0 0.25 399.0 5.0 60
190.00 SSYS1420I190 0.20 -0.05 0.05 11.0 0.25 362.0 20.0 22

Put Options: SSYS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 SSYS1420U45 0.08 -0.77 0.05 11.0 0.50 519.0 2.0 3
50.00 SSYS1420U50 0.15 -0.45 0.05 1.0 0.50 513.0 5.0 14
55.00 SSYS1420U55 0.05 -0.55 0.05 1.0 0.50 220.0 1.0 28
60.00 SSYS1420U60 0.10 -0.50 0.10 3.0 0.50 249.0 2.0 54
65.00 SSYS1420U65 0.20 0.05 0.05 10.0 0.50 464.0 2.0 69
70.00 SSYS1420U70 0.10 -0.05 0.05 5.0 0.10 192.0 5.0 117
75.00 SSYS1420U75 0.05 -0.10 0.05 1.0 0.15 242.0 2.0 163
80.00 SSYS1420U80 0.02 -0.03 0.05 10.0 0.05 71.0 8.0 1,801
85.00 SSYS1420U85 0.07 -0.08 0.05 6.0 0.15 12.0 1.0 407
90.00 SSYS1420U90 0.06 -0.09 0.05 2.0 0.10 191.0 8.0 4,306
91.00 SSYS1420U91 0.26 0.11 0.05 107.0 0.30 270.0 10.0 10
94.00 SSYS1420U94 0.22 -0.03 0.05 196.0 0.50 155.0 5.0 1
95.00 SSYS1420U95 0.05 0.00 0.05 10.0 0.05 46.0 2.0 659
96.00 SSYS1420U96 0.15 -0.10 0.05 251.0 0.50 328.0 1.0 10
99.00 SSYS1420U99 0.09 -0.16 0.05 106.0 0.50 356.0 3.0 4
100.00 SSYS1420U100 0.05 -0.05 0.05 1.0 0.25 279.0 13.0 954
101.00 SSYS1420U101 0.35 0.10 0.05 10.0 0.50 364.0 1.0 27
102.00 SSYS1420U102 0.49 0.24 0.05 25.0 0.50 366.0 12.0 17
103.00 SSYS1420U103 0.05 -0.20 0.05 10.0 0.50 325.0 10.0 23
104.00 SSYS1420U104 0.35 0.10 0.05 2.0 0.50 316.0 6.0 35
105.00 SSYS1420U105 0.05 -0.20 0.05 12.0 0.50 322.0 19.0 450
106.00 SSYS1420U106 0.05 0.00 0.05 5.0 0.50 293.0 5.0 81
107.00 SSYS1420U107 0.18 -0.07 0.05 85.0 0.50 280.0 21.0 37
108.00 SSYS1420U108 0.11 -0.14 0.05 11.0 0.50 280.0 5.0 25
109.00 SSYS1420U109 0.15 -0.10 0.05 149.0 0.50 285.0 5.0 34
110.00 SSYS1420U110 0.06 0.00 0.05 2.0 0.05 20.0 13.0 590
111.00 SSYS1420U111 0.10 -0.15 0.10 55.0 0.35 571.0 4.0 173
112.00 SSYS1420U112 0.05 0.00 0.05 11.0 0.25 448.0 1.0 132
113.00 SSYS1420U113 0.10 -0.15 0.05 21.0 0.25 382.0 61.0 127
114.00 SSYS1420U114 0.10 0.00 0.10 36.0 0.25 414.0 64.0 705
115.00 SSYS1420U115 0.10 0.00 0.05 3.0 0.10 90.0 6.0 637
116.00 SSYS1420U116 0.20 0.00 0.05 191.0 0.10 56.0 2.0 158
117.00 SSYS1420U117 0.21 0.00 0.05 2.0 0.25 439.0 21.0 96
118.00 SSYS1420U118 0.12 0.00 0.05 24.0 0.20 310.0 5.0 100
119.00 SSYS1420U119 0.17 -0.12 0.05 235.0 0.20 280.0 10.0 193
120.00 SSYS1420U120 0.16 0.00 0.05 56.0 0.25 334.0 10.0 570
121.00 SSYS1420U121 0.25 0.00 0.05 747.0 0.30 777.0 35.0 250
122.00 SSYS1420U122 0.20 0.00 0.10 545.0 0.35 862.0 10.0 142
123.00 SSYS1420U123 0.20 0.00 0.05 596.0 0.25 293.0 37.0 217
124.00 SSYS1420U124 0.35 -0.06 0.15 294.0 0.35 653.0 25.0 88
125.00 SSYS1420U125 0.34 -0.12 0.25 231.0 0.40 300.0 77.0 594
126.00 SSYS1420U126 0.47 -0.28 0.35 545.0 0.55 366.0 37.0 96
127.00 SSYS1420U127 0.69 -0.31 0.50 889.0 0.75 262.0 111.0 420
128.00 SSYS1420U128 1.00 -0.55 0.80 584.0 1.10 515.0 60.0 85
129.00 SSYS1420U129 1.30 -0.70 1.20 552.0 1.45 168.0 11.0 80
130.00 SSYS1420U130 2.50 0.04 1.75 21.0 1.95 108.0 10.0 126
131.00 SSYS1420U131 2.90 0.00 2.35 139.0 3.10 784.0 0.0 0
132.00 SSYS1420U132 3.10 0.00 2.95 542.0 4.10 781.0 11.0 11
133.00 SSYS1420U133 3.60 0.00 3.80 483.0 5.50 791.0 0.0 0
134.00 SSYS1420U134 3.90 0.00 4.60 500.0 7.10 798.0 0.0 0
135.00 SSYS1420U135 13.95 9.25 5.50 292.0 8.00 562.0 5.0 43
136.00 SSYS1420U136 5.60 0.00 6.40 287.0 9.00 629.0 0.0 0
137.00 SSYS1420U137 6.50 0.00 7.40 197.0 9.90 242.0 0.0 0
138.00 SSYS1420U138 7.40 0.00 8.40 182.0 10.90 220.0 0.0 0
139.00 SSYS1420U139 8.30 0.00 9.40 15.0 11.90 212.0 0.0 0
140.00 SSYS1420U140 38.08 28.78 10.40 129.0 12.90 493.0 10.0 33
145.00 SSYS1420U145 29.30 15.00 15.30 243.0 17.80 553.0 12.0 16
150.00 SSYS1420U150 33.60 14.30 20.20 143.0 22.90 402.0 1.0 11
155.00 SSYS1420U155 37.20 13.00 25.20 127.0 27.90 402.0 12.0 6
160.00 SSYS1420U160 29.20 0.00 30.10 75.0 32.90 128.0 0.0 0
165.00 SSYS1420U165 54.00 19.70 35.20 72.0 37.90 128.0 1.0 1
170.00 SSYS1420U170 58.40 19.10 40.10 74.0 42.90 128.0 1.0 1
175.00 SSYS1420U175 54.30 10.20 45.20 72.0 47.90 128.0 10.0 10
180.00 SSYS1420U180 49.20 0.00 50.20 72.0 52.90 128.0 0.0 0
185.00 SSYS1420U185 63.10 8.90 55.00 26.0 57.90 96.0 10.0 10
190.00 SSYS1420U190 59.10 0.00 59.50 52.0 63.20 34.0 0.0 0