Stratasys Ltd $104.97

up +0.71


25/7/2014 10:25 AM  |  NASDAQ : SSYS  
Industries : Computer Hardware / Computer Peripherals
Last Trade: 104.97
Trade Time: Jul 25 10:25 AM Eastern Daylight Time
Change: 0.71 (0.68 %)
Prev Close: 104.26
Open: 103.73
Bid: 104.88
Ask: 104.97
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 2%
Options:

Call Options: SSYS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 SSYS1425G65 37.00 0.00 37.60 346.0 39.90 195.0 0.0 0
70.00 SSYS1425G70 32.00 0.00 33.10 346.0 34.90 10.0 0.0 0
75.00 SSYS1425G75 28.70 0.00 28.00 351.0 29.90 203.0 0.0 0
80.00 SSYS1425G80 23.70 0.00 23.00 351.0 24.90 203.0 0.0 0
85.00 SSYS1425G85 18.70 0.00 17.80 351.0 20.20 241.0 0.0 0
89.00 SSYS1425G89 14.80 0.00 13.80 362.0 16.10 245.0 0.0 0
90.00 SSYS1425G90 13.90 0.00 12.80 362.0 15.00 252.0 0.0 0
91.00 SSYS1425G91 12.90 0.00 12.00 362.0 13.90 246.0 0.0 0
92.00 SSYS1425G92 11.90 0.00 11.00 362.0 13.00 252.0 0.0 0
93.00 SSYS1425G93 10.90 0.00 9.80 362.0 11.90 246.0 0.0 0
94.00 SSYS1425G94 9.90 0.00 9.00 350.0 11.00 252.0 0.0 0
95.00 SSYS1425G95 7.20 0.00 8.00 362.0 9.90 246.0 0.0 0
96.00 SSYS1425G96 6.20 0.00 7.00 359.0 8.90 296.0 0.0 0
97.00 SSYS1425G97 5.20 0.00 6.00 422.0 8.00 327.0 0.0 0
98.00 SSYS1425G98 5.90 0.00 5.00 412.0 7.00 327.0 0.0 0
99.00 SSYS1425G99 5.00 0.00 4.10 412.0 5.90 305.0 0.0 0
100.00 SSYS1425G100 4.10 1.80 3.10 538.0 5.10 434.0 70.0 11
101.00 SSYS1425G101 2.99 0.29 2.20 590.0 4.00 549.0 10.0 13
102.00 SSYS1425G102 2.60 0.00 1.45 668.0 3.00 629.0 2.0 31
103.00 SSYS1425G103 3.68 1.98 1.35 92.0 2.15 663.0 6.0 8
104.00 SSYS1425G104 0.80 -0.55 0.85 375.0 1.20 291.0 14.0 140
105.00 SSYS1425G105 0.50 -0.35 0.40 437.0 0.65 197.0 26.0 83
106.00 SSYS1425G106 0.10 -0.40 0.05 852.0 0.35 520.0 2.0 83
107.00 SSYS1425G107 0.50 0.12 0.05 101.0 0.25 441.0 6.0 278
108.00 SSYS1425G108 0.13 0.08 0.05 531.0 0.25 639.0 10.0 53
109.00 SSYS1425G109 0.50 0.45 0.05 5.0 0.25 618.0 10.0 43
110.00 SSYS1425G110 0.05 -0.05 0.05 1.0 0.20 601.0 1.0 108
111.00 SSYS1425G111 0.15 -0.05 0.05 79.0 0.30 370.0 10.0 24
112.00 SSYS1425G112 0.15 0.00 0.05 400.0 0.25 474.0 3.0 7
113.00 SSYS1425G113 0.20 0.00 0.10 141.0 0.25 474.0 0.0 0
114.00 SSYS1425G114 0.11 -0.09 0.05 345.0 0.25 474.0 45.0 62
115.00 SSYS1425G115 0.20 0.00 0.05 11.0 0.25 434.0 0.0 0
116.00 SSYS1425G116 0.20 0.00 0.15 10.0 0.25 474.0 18.0 20
117.00 SSYS1425G117 0.20 0.00 0.10 10.0 0.25 372.0 0.0 0
118.00 SSYS1425G118 0.20 0.00 0.05 10.0 0.25 372.0 0.0 0
119.00 SSYS1425G119 0.20 0.00 0.05 10.0 0.25 372.0 0.0 0
120.00 SSYS1425G120 0.20 0.00 0.00 0.0 0.25 311.0 0.0 0
125.00 SSYS1425G125 0.20 0.00 0.00 0.0 0.25 311.0 0.0 0
130.00 SSYS1425G130 0.20 0.00 0.00 0.0 0.25 301.0 0.0 0
135.00 SSYS1425G135 0.20 0.00 0.00 0.0 0.25 371.0 0.0 0
140.00 SSYS1425G140 0.20 0.00 0.00 0.0 0.25 314.0 0.0 0
145.00 SSYS1425G145 0.20 0.00 0.00 0.0 0.25 313.0 0.0 0

Put Options: SSYS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 SSYS1425S65 0.65 0.00 0.00 0.0 0.25 335.0 0.0 0
70.00 SSYS1425S70 0.70 0.00 0.00 0.0 0.25 371.0 0.0 0
75.00 SSYS1425S75 0.60 0.00 0.00 0.0 0.25 301.0 0.0 0
80.00 SSYS1425S80 0.60 0.00 0.00 0.0 0.25 301.0 0.0 0
85.00 SSYS1425S85 0.60 0.00 0.00 0.0 0.25 301.0 0.0 0
89.00 SSYS1425S89 0.05 -0.15 0.00 0.0 0.25 301.0 1.0 1
90.00 SSYS1425S90 0.20 0.00 0.05 2.0 0.05 1.0 0.0 0
91.00 SSYS1425S91 0.20 0.00 0.05 11.0 0.25 413.0 0.0 0
92.00 SSYS1425S92 0.20 0.00 0.05 11.0 0.25 413.0 0.0 0
93.00 SSYS1425S93 0.20 0.00 0.05 11.0 0.25 413.0 0.0 0
94.00 SSYS1425S94 0.20 0.00 0.05 11.0 0.25 408.0 25.0 25
95.00 SSYS1425S95 0.45 0.25 0.05 474.0 0.25 474.0 11.0 11
96.00 SSYS1425S96 0.35 0.15 0.05 11.0 0.25 473.0 3.0 3
97.00 SSYS1425S97 0.35 0.15 0.05 450.0 0.25 473.0 11.0 11
98.00 SSYS1425S98 0.10 -0.10 0.10 528.0 0.25 471.0 2.0 72
99.00 SSYS1425S99 0.55 0.50 0.05 47.0 0.25 585.0 10.0 328
100.00 SSYS1425S100 0.10 0.00 0.10 21.0 0.25 669.0 51.0 460
101.00 SSYS1425S101 0.37 0.00 0.05 1.0 0.25 492.0 20.0 66
102.00 SSYS1425S102 0.95 0.65 0.05 92.0 0.20 30.0 14.0 65
103.00 SSYS1425S103 1.44 0.89 0.20 303.0 0.50 802.0 5.0 20
104.00 SSYS1425S104 0.95 0.15 0.45 274.0 0.75 535.0 20.0 39
105.00 SSYS1425S105 2.60 0.00 1.00 422.0 2.10 711.0 3.0 26
106.00 SSYS1425S106 3.74 1.74 1.30 652.0 3.10 819.0 3.0 7
107.00 SSYS1425S107 4.05 1.35 2.20 553.0 4.00 653.0 10.0 10
108.00 SSYS1425S108 4.80 1.30 3.10 436.0 5.00 540.0 1.0 1
109.00 SSYS1425S109 4.50 0.00 4.10 432.0 6.00 544.0 0.0 0
110.00 SSYS1425S110 5.10 0.00 5.00 21.0 7.00 348.0 0.0 0
111.00 SSYS1425S111 6.40 0.00 6.00 292.0 8.00 422.0 0.0 0
112.00 SSYS1425S112 7.40 0.00 7.10 247.0 9.00 362.0 0.0 0
113.00 SSYS1425S113 8.30 0.00 8.10 246.0 10.10 355.0 0.0 0
114.00 SSYS1425S114 9.40 0.00 9.00 252.0 11.10 351.0 0.0 0
115.00 SSYS1425S115 11.10 0.00 10.00 322.0 12.00 422.0 5.0 5
116.00 SSYS1425S116 10.70 0.00 10.90 245.0 13.00 362.0 0.0 0
117.00 SSYS1425S117 13.30 0.00 11.90 243.0 14.00 362.0 5.0 5
118.00 SSYS1425S118 12.90 0.00 12.80 248.0 15.20 362.0 0.0 0
119.00 SSYS1425S119 13.70 0.00 13.80 252.0 16.20 362.0 0.0 0
120.00 SSYS1425S120 14.80 0.00 14.80 241.0 17.20 351.0 0.0 0
125.00 SSYS1425S125 19.70 0.00 20.10 200.0 22.00 351.0 0.0 0
130.00 SSYS1425S130 24.70 0.00 25.10 200.0 27.00 351.0 0.0 0
135.00 SSYS1425S135 29.80 0.00 30.10 248.0 31.90 314.0 0.0 0
140.00 SSYS1425S140 35.00 0.00 35.10 248.0 36.90 314.0 0.0 0
145.00 SSYS1425S145 39.70 0.00 40.10 198.0 42.40 346.0 0.0 0
Trading Center