3-D Systems Corp (Delaware) $53.85

down -0.10


23/7/2014 04:00 PM  |  NYSE : DDD  
Industries : Computer Hardware / Computer Peripherals
Last Trade: 53.85
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: -0.10 (-0.19 %)
Prev Close: 53.95
Open: 54.02
Bid: 53.79
Ask: 54.05
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DDD Trend Analysis - it has underperformed the S&P 500 by 3%
Options:

Call Options: DDD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DDD1425G40 12.80 0.00 13.20 179.0 15.75 485.0 5.0 5
41.00 DDD1425G41 11.75 0.00 12.15 258.0 14.75 485.0 0.0 0
42.00 DDD1425G42 10.80 0.00 11.15 464.0 13.75 485.0 0.0 0
42.50 DDD1425G42.5 10.25 0.00 10.60 322.0 13.25 545.0 0.0 0
43.00 DDD1425G43 9.80 0.00 10.10 322.0 12.45 512.0 0.0 0
43.50 DDD1425G43.5 9.20 0.00 9.65 258.0 12.05 452.0 0.0 0
44.00 DDD1425G44 8.80 0.00 9.30 195.0 11.75 512.0 0.0 0
44.50 DDD1425G44.5 8.30 0.00 8.80 195.0 11.25 512.0 0.0 0
45.00 DDD1425G45 11.80 3.95 8.30 333.0 10.70 414.0 11.0 5
45.50 DDD1425G45.5 7.35 0.00 7.80 447.0 10.25 512.0 0.0 0
46.00 DDD1425G46 6.85 0.00 7.30 446.0 9.20 508.0 0.0 0
46.50 DDD1425G46.5 5.25 -1.05 6.80 465.0 9.25 523.0 8.0 8
47.00 DDD1425G47 5.85 0.00 6.30 206.0 8.20 520.0 0.0 0
47.50 DDD1425G47.5 7.25 0.00 5.80 633.0 7.70 709.0 1.0 1
48.00 DDD1425G48 4.85 0.00 5.30 752.0 7.10 620.0 0.0 0
48.50 DDD1425G48.5 4.35 0.00 4.80 756.0 6.60 691.0 0.0 0
49.00 DDD1425G49 5.75 0.00 4.30 776.0 6.10 710.0 1.0 4
49.50 DDD1425G49.5 6.60 3.20 3.80 1058.0 5.55 1094.0 1.0 1
50.00 DDD1425G50 4.40 -0.35 3.35 1053.0 4.55 783.0 10.0 32
50.50 DDD1425G50.5 6.75 4.25 2.93 438.0 4.05 287.0 8.0 11
51.00 DDD1425G51 2.43 0.00 2.87 31.0 3.40 600.0 10.0 32
51.50 DDD1425G51.5 5.85 3.71 2.12 1332.0 2.92 1009.0 9.0 10
52.00 DDD1425G52 2.10 0.35 2.02 91.0 2.41 1039.0 10.0 94
52.50 DDD1425G52.5 2.20 0.67 1.65 127.0 2.01 1161.0 5.0 130
53.00 DDD1425G53 1.30 -0.10 1.32 48.0 1.44 28.0 41.0 312
53.50 DDD1425G53.5 1.04 -0.19 1.04 31.0 1.13 2.0 356.0 344
54.00 DDD1425G54 0.82 -0.08 0.80 15.0 0.88 12.0 662.0 864
54.50 DDD1425G54.5 0.80 0.00 0.58 21.0 0.65 33.0 316.0 293
55.00 DDD1425G55 0.42 -0.09 0.42 135.0 0.47 2.0 2201.0 951
55.50 DDD1425G55.5 0.33 -0.07 0.30 34.0 0.35 5.0 2221.0 449
56.00 DDD1425G56 0.22 -0.04 0.21 21.0 0.25 36.0 2916.0 810
56.50 DDD1425G56.5 0.16 -0.09 0.14 89.0 0.18 48.0 1647.0 679
57.00 DDD1425G57 0.10 -0.03 0.09 107.0 0.13 84.0 1248.0 1,396
57.50 DDD1425G57.5 0.10 0.01 0.06 98.0 0.10 144.0 525.0 770
58.00 DDD1425G58 0.07 0.00 0.04 54.0 0.07 84.0 530.0 1,006
58.50 DDD1425G58.5 0.03 -0.04 0.03 50.0 0.07 245.0 45.0 659
59.00 DDD1425G59 0.02 -0.04 0.02 22.0 0.07 654.0 65.0 492
59.50 DDD1425G59.5 0.09 0.04 0.01 92.0 0.05 174.0 32.0 62
60.00 DDD1425G60 0.05 0.03 0.03 10.0 0.05 177.0 136.0 1,398
60.50 DDD1425G60.5 0.03 0.00 0.01 29.0 0.06 290.0 20.0 45
61.00 DDD1425G61 0.02 -0.01 0.01 2.0 0.04 129.0 108.0 1,136
61.50 DDD1425G61.5 0.01 0.00 0.01 10.0 0.06 186.0 0.0 0
62.00 DDD1425G62 0.04 0.01 0.01 1.0 0.05 257.0 5.0 141
62.50 DDD1425G62.5 0.08 0.00 0.02 41.0 0.06 138.0 0.0 0
63.00 DDD1425G63 0.02 -0.03 0.01 89.0 0.05 290.0 5.0 183
63.50 DDD1425G63.5 0.12 0.00 0.01 23.0 0.05 100.0 0.0 0
64.00 DDD1425G64 0.03 0.00 0.01 2.0 0.06 266.0 1.0 559
65.00 DDD1425G65 0.01 0.00 0.01 13.0 0.03 32.0 3.0 95
66.00 DDD1425G66 0.15 0.09 0.01 10.0 0.12 482.0 20.0 135
67.00 DDD1425G67 0.23 0.19 0.01 37.0 0.12 333.0 1.0 31
68.00 DDD1425G68 0.05 -0.09 0.01 6.0 0.12 333.0 10.0 24
69.00 DDD1425G69 0.85 0.71 0.01 1.0 0.11 269.0 1.0 1
70.00 DDD1425G70 0.06 -0.06 0.01 11.0 0.12 464.0 100.0 147
71.00 DDD1425G71 0.04 -0.09 0.01 3.0 0.11 295.0 5.0 8
72.00 DDD1425G72 0.03 -0.10 0.01 4.0 0.11 309.0 5.0 16
73.00 DDD1425G73 0.03 -0.10 0.01 3.0 0.11 309.0 5.0 5
74.00 DDD1425G74 0.03 -0.10 0.01 3.0 0.12 337.0 5.0 15
75.00 DDD1425G75 0.03 0.00 0.01 3.0 0.09 183.0 5.0 20
80.00 DDD1425G80 0.08 0.00 0.01 3.0 0.12 317.0 0.0 50
85.00 DDD1425G85 0.05 0.00 0.01 1.0 0.12 298.0 0.0 0
90.00 DDD1425G90 0.08 0.00 0.01 32.0 0.12 179.0 0.0 0
95.00 DDD1425G95 0.05 0.00 0.01 2.0 0.12 179.0 0.0 0
100.00 DDD1425G100 0.05 0.00 0.01 1.0 0.12 227.0 0.0 0

Put Options: DDD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DDD1425S40 0.60 0.57 0.01 3.0 0.05 86.0 11.0 25
41.00 DDD1425S41 0.06 -0.07 0.01 16.0 0.11 317.0 10.0 11
42.00 DDD1425S42 0.05 0.00 0.01 32.0 0.11 317.0 1.0 1
42.50 DDD1425S42.5 0.90 0.87 0.01 25.0 0.11 339.0 9.0 10
43.00 DDD1425S43 0.25 0.22 0.02 591.0 0.03 46.0 1.0 15
43.50 DDD1425S43.5 0.04 -0.03 0.02 609.0 0.11 295.0 10.0 13
44.00 DDD1425S44 0.14 0.11 0.01 108.0 0.11 295.0 2.0 13
44.50 DDD1425S44.5 0.16 0.07 0.02 429.0 0.11 295.0 7.0 9
45.00 DDD1425S45 0.15 0.14 0.02 29.0 0.01 70.0 66.0 148
45.50 DDD1425S45.5 0.04 0.00 0.01 98.0 0.11 279.0 10.0 4
46.00 DDD1425S46 2.30 2.20 0.01 1.0 0.11 259.0 30.0 41
46.50 DDD1425S46.5 0.15 0.05 0.01 1.0 0.11 249.0 3.0 39
47.00 DDD1425S47 0.01 0.00 0.01 1.0 0.11 297.0 4.0 34
47.50 DDD1425S47.5 0.21 0.11 0.02 1.0 0.11 287.0 6.0 22
48.00 DDD1425S48 0.03 0.00 0.01 9.0 0.12 368.0 3.0 20
48.50 DDD1425S48.5 0.09 -0.01 0.01 21.0 0.10 481.0 2.0 26
49.00 DDD1425S49 0.05 0.00 0.02 16.0 0.05 192.0 5.0 40
49.50 DDD1425S49.5 0.06 -0.03 0.01 153.0 0.10 350.0 10.0 34
50.00 DDD1425S50 0.07 -0.04 0.03 99.0 0.10 490.0 21.0 563
50.50 DDD1425S50.5 0.12 0.00 0.06 73.0 0.14 723.0 455.0 152
51.00 DDD1425S51 0.20 0.06 0.09 243.0 0.15 197.0 55.0 311
51.50 DDD1425S51.5 0.16 -0.10 0.15 114.0 0.21 137.0 34.0 220
52.00 DDD1425S52 0.28 -0.09 0.25 109.0 0.31 128.0 452.0 780
52.50 DDD1425S52.5 0.40 -0.03 0.34 164.0 0.42 21.0 113.0 855
53.00 DDD1425S53 0.55 -0.04 0.54 2.0 0.60 4.0 744.0 1,008
53.50 DDD1425S53.5 0.84 0.01 0.63 1330.0 0.80 10.0 230.0 680
54.00 DDD1425S54 1.00 -0.05 0.97 54.0 1.07 12.0 1251.0 1,266
54.50 DDD1425S54.5 1.18 -0.12 1.20 213.0 1.35 175.0 473.0 2,167
55.00 DDD1425S55 1.64 -0.06 1.57 2.0 1.70 2.0 1314.0 2,882
55.50 DDD1425S55.5 1.90 -0.04 1.91 15.0 2.10 35.0 50.0 432
56.00 DDD1425S56 2.24 -0.25 2.19 866.0 2.50 57.0 43.0 1,769
56.50 DDD1425S56.5 2.74 -0.36 2.54 1017.0 2.95 39.0 1.0 590
57.00 DDD1425S57 3.25 -0.49 2.96 636.0 3.40 122.0 28.0 575
57.50 DDD1425S57.5 3.70 -0.90 3.45 697.0 3.90 179.0 3.0 396
58.00 DDD1425S58 4.32 -0.27 4.30 1.0 4.35 4.0 30.0 369
58.50 DDD1425S58.5 5.27 0.00 3.55 1560.0 5.30 974.0 22.0 283
59.00 DDD1425S59 5.00 -0.13 4.80 1144.0 5.35 154.0 14.0 441
59.50 DDD1425S59.5 3.25 -1.60 4.45 1299.0 6.30 710.0 22.0 28
60.00 DDD1425S60 6.68 0.00 5.50 791.0 6.30 27.0 40.0 779
60.50 DDD1425S60.5 3.65 -2.15 5.40 786.0 7.30 257.0 11.0 26
61.00 DDD1425S61 4.10 -2.15 5.90 950.0 7.80 572.0 1.0 308
61.50 DDD1425S61.5 5.20 -1.55 6.40 828.0 8.30 301.0 1.0 1
62.00 DDD1425S62 4.92 -2.33 6.35 1506.0 8.80 796.0 10.0 60
62.50 DDD1425S62.5 7.55 0.00 6.85 1525.0 9.30 767.0 0.0 0
63.00 DDD1425S63 8.37 0.62 8.75 548.0 9.60 60.0 1.0 13
63.50 DDD1425S63.5 8.25 0.00 7.70 1012.0 10.40 268.0 0.0 0
64.00 DDD1425S64 9.77 1.07 9.50 360.0 10.60 86.0 2.0 10
65.00 DDD1425S65 7.80 -1.95 9.20 950.0 11.75 155.0 1.0 9
66.00 DDD1425S66 5.80 -4.95 10.60 524.0 12.85 184.0 2.0 2
67.00 DDD1425S67 11.75 0.00 11.60 524.0 13.85 180.0 0.0 0
68.00 DDD1425S68 12.70 0.00 12.60 768.0 14.80 158.0 0.0 0
69.00 DDD1425S69 13.70 0.00 13.60 533.0 15.85 162.0 0.0 0
70.00 DDD1425S70 12.75 -1.95 14.30 713.0 16.75 138.0 5.0 5
71.00 DDD1425S71 15.75 0.00 15.60 533.0 17.80 152.0 0.0 1
72.00 DDD1425S72 16.75 0.00 16.60 738.0 18.85 163.0 0.0 0
73.00 DDD1425S73 17.70 0.00 17.60 696.0 19.80 152.0 0.0 0
74.00 DDD1425S74 18.70 0.00 18.40 499.0 20.90 223.0 0.0 0
75.00 DDD1425S75 19.70 0.00 19.30 515.0 21.45 36.0 0.0 0
80.00 DDD1425S80 24.70 0.00 24.30 455.0 26.95 194.0 0.0 0
85.00 DDD1425S85 29.70 0.00 29.30 816.0 32.15 241.0 0.0 0
90.00 DDD1425S90 34.70 0.00 34.15 367.0 36.90 181.0 0.0 0
95.00 DDD1425S95 39.70 0.00 39.30 300.0 42.00 202.0 0.0 0
100.00 DDD1425S100 44.75 0.00 43.95 93.0 46.35 26.0 0.0 0
Trading Center