3-D Systems Corp (Delaware) $50.70

up +0.29


17/9/2014 04:00 PM  |  NYSE : DDD  
Industries : Computer Hardware / Computer Peripherals
Last Trade: 50.70
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: 0.29 (0.58 %)
Prev Close: 50.41
Open: 50.40
Bid: 50.50
Ask: 51.40
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 23%
Options:

Call Options: DDD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 DDD1420I32 16.50 -0.50 17.85 1020.0 19.30 593.0 6.0 0
33.00 DDD1420I33 15.95 0.00 16.90 401.0 18.30 595.0 0.0 0
34.00 DDD1420I34 15.00 0.00 15.75 391.0 17.30 321.0 0.0 0
35.00 DDD1420I35 14.40 0.40 14.90 1020.0 16.30 633.0 20.0 5
36.00 DDD1420I36 13.00 0.00 13.50 501.0 15.40 381.0 0.0 0
37.00 DDD1420I37 12.00 0.00 12.85 453.0 14.45 399.0 0.0 0
38.00 DDD1420I38 11.05 0.20 11.85 441.0 13.40 381.0 7.0 7
39.00 DDD1420I39 10.65 0.75 10.90 381.0 12.30 371.0 5.0 5
40.00 DDD1420I40 10.40 1.40 10.05 970.0 11.30 820.0 2.0 21
40.00 DDD1426I40 8.85 -0.10 9.85 906.0 11.30 651.0 10.0 2
40.50 DDD1426I40.5 8.45 0.00 9.35 405.0 10.85 364.0 0.0 0
41.00 DDD1420I41 11.80 3.80 8.90 1020.0 10.30 593.0 1.0 16
41.00 DDD1426I41 7.85 0.00 8.85 405.0 10.35 570.0 0.0 0
41.50 DDD1420I41.5 7.50 0.00 8.35 391.0 9.80 261.0 0.0 0
41.50 DDD1426I41.5 7.50 0.00 8.35 405.0 9.85 570.0 0.0 0
42.00 DDD1420I42 8.46 1.46 7.85 401.0 9.30 636.0 5.0 54
42.00 DDD1426I42 7.00 0.00 7.80 429.0 9.35 591.0 0.0 0
42.50 DDD1420I42.5 8.85 2.30 7.35 391.0 8.80 354.0 9.0 0
42.50 DDD1426I42.5 6.90 0.40 7.45 986.0 8.80 1117.0 14.0 14
43.00 DDD1420I43 9.60 3.55 6.85 441.0 8.30 716.0 10.0 1
43.00 DDD1426I43 6.00 0.00 6.85 345.0 8.30 557.0 0.0 0
43.50 DDD1420I43.5 6.45 0.95 6.60 971.0 7.80 1008.0 2.0 2
43.50 DDD1426I43.5 5.50 0.00 6.60 260.0 7.80 553.0 0.0 0
44.00 DDD1420I44 9.04 3.99 6.05 1041.0 7.30 1145.0 1.0 21
44.00 DDD1426I44 7.60 2.60 6.10 351.0 7.30 415.0 16.0 0
44.50 DDD1420I44.5 5.45 0.90 5.55 1031.0 6.80 1176.0 2.0 2
44.50 DDD1426I44.5 4.50 0.00 5.60 352.0 6.80 605.0 0.0 0
45.00 DDD1420I45 4.10 0.00 5.10 1048.0 6.30 674.0 9.0 198
45.00 DDD1426I45 4.05 0.00 5.10 296.0 6.30 619.0 0.0 0
45.50 DDD1420I45.5 5.00 1.40 4.50 1091.0 5.80 1128.0 2.0 2
45.50 DDD1426I45.5 3.60 0.00 4.45 394.0 5.80 622.0 0.0 0
46.00 DDD1420I46 5.85 1.55 4.05 961.0 5.30 1037.0 4.0 31
46.00 DDD1426I46 4.35 1.00 4.10 937.0 5.30 1095.0 2.0 2
46.50 DDD1420I46.5 6.10 2.45 3.50 1282.0 4.50 987.0 3.0 10
46.50 DDD1426I46.5 3.90 0.70 3.65 928.0 4.80 1090.0 2.0 2
47.00 DDD1420I47 3.52 0.66 3.20 1288.0 4.30 1698.0 13.0 213
47.00 DDD1426I47 3.65 0.55 3.20 1016.0 4.20 1199.0 3.0 24
47.50 DDD1420I47.5 2.74 0.00 3.00 201.0 3.50 1189.0 5.0 9
47.50 DDD1426I47.5 2.60 0.00 2.77 1112.0 3.85 1413.0 6.0 20
48.00 DDD1420I48 2.73 0.59 2.43 923.0 3.30 1718.0 25.0 800
48.00 DDD1426I48 2.35 0.00 2.67 274.0 3.15 1303.0 5.0 256
48.50 DDD1420I48.5 1.92 0.00 2.01 327.0 2.27 288.0 32.0 81
48.50 DDD1426I48.5 2.60 0.31 2.27 319.0 2.66 1061.0 1.0 179
49.00 DDD1420I49 1.71 0.11 1.59 704.0 1.80 407.0 170.0 3,637
49.00 DDD1426I49 1.96 0.08 1.94 151.0 2.14 571.0 42.0 305
49.50 DDD1420I49.5 1.42 0.14 1.26 204.0 1.44 761.0 4.0 1,725
49.50 DDD1426I49.5 1.72 0.00 1.63 165.0 1.84 822.0 26.0 137
50.00 DDD1420I50 1.15 0.26 0.92 84.0 1.00 59.0 563.0 4,673
50.00 DDD1426I50 1.51 0.16 1.37 20.0 1.52 11.0 83.0 157
50.50 DDD1420I50.5 0.65 -0.12 0.63 77.0 0.69 70.0 178.0 711
50.50 DDD1426I50.5 1.15 -0.04 1.07 114.0 1.14 141.0 112.0 165
51.00 DDD1420I51 0.42 -0.03 0.39 98.0 0.44 31.0 634.0 1,481
51.00 DDD1426I51 1.01 0.02 0.85 62.0 0.91 115.0 27.0 166
51.50 DDD1420I51.5 0.26 -0.12 0.25 3.0 0.28 20.0 340.0 1,055
51.50 DDD1426I51.5 0.77 0.05 0.67 94.0 0.73 81.0 55.0 215
52.00 DDD1420I52 0.13 -0.08 0.13 20.0 0.16 3.0 723.0 1,632
52.00 DDD1426I52 0.54 -0.06 0.51 416.0 0.59 10.0 290.0 935
52.50 DDD1420I52.5 0.10 -0.07 0.08 34.0 0.11 131.0 343.0 2,089
52.50 DDD1426I52.5 0.40 -0.14 0.40 154.0 0.46 172.0 8.0 915
53.00 DDD1420I53 0.10 -0.02 0.05 10.0 0.12 846.0 130.0 1,929
53.00 DDD1426I53 0.33 -0.12 0.32 77.0 0.35 5.0 269.0 442
53.50 DDD1420I53.5 0.07 -0.03 0.03 79.0 0.09 718.0 181.0 1,050
53.50 DDD1426I53.5 0.40 0.00 0.24 155.0 0.33 815.0 1.0 80
54.00 DDD1420I54 0.05 -0.03 0.02 84.0 0.05 165.0 76.0 2,057
54.00 DDD1426I54 0.20 -0.08 0.18 407.0 0.22 22.0 148.0 940
54.50 DDD1420I54.5 0.16 0.11 0.02 61.0 0.06 140.0 16.0 782
54.50 DDD1426I54.5 0.17 -0.12 0.15 56.0 0.19 168.0 5.0 90
55.00 DDD1420I55 0.09 0.02 0.02 51.0 0.04 119.0 148.0 8,271
55.00 DDD1426I55 0.10 -0.09 0.10 168.0 0.16 339.0 52.0 1,018
55.50 DDD1420I55.5 0.04 -0.06 0.02 6.0 0.05 282.0 8.0 1,331
55.50 DDD1426I55.5 0.21 0.00 0.08 409.0 0.18 680.0 20.0 73
56.00 DDD1420I56 0.04 0.00 0.01 71.0 0.14 426.0 4.0 67
56.00 DDD1426I56 0.15 0.00 0.06 455.0 0.13 492.0 5.0 229
56.50 DDD1420I56.5 0.21 0.18 0.03 62.0 0.14 565.0 22.0 115
56.50 DDD1426I56.5 0.10 0.00 0.05 215.0 0.12 497.0 5.0 44
57.00 DDD1420I57 0.15 0.12 0.03 47.0 0.13 389.0 40.0 74
57.00 DDD1426I57 0.15 0.07 0.04 327.0 0.11 385.0 5.0 308
57.50 DDD1420I57.5 0.08 0.06 0.02 56.0 0.13 555.0 21.0 27
57.50 DDD1426I57.5 0.05 -0.02 0.04 89.0 0.09 441.0 10.0 222
58.00 DDD1420I58 0.13 0.11 0.02 47.0 0.05 199.0 8.0 8
58.00 DDD1426I58 0.05 -0.01 0.01 26.0 0.12 851.0 2.0 3
58.50 DDD1420I58.5 0.09 0.08 0.01 65.0 0.12 184.0 27.0 27
58.50 DDD1426I58.5 0.15 0.09 0.01 26.0 0.15 1028.0 20.0 20
59.00 DDD1420I59 0.06 0.05 0.01 29.0 0.12 385.0 406.0 407
59.00 DDD1426I59 0.10 0.00 0.02 26.0 0.16 983.0 5.0 35
59.50 DDD1420I59.5 0.01 0.00 0.01 22.0 0.12 136.0 0.0 0
59.50 DDD1426I59.5 0.07 0.00 0.02 88.0 0.15 1074.0 16.0 16
60.00 DDD1420I60 0.02 0.00 0.01 30.0 0.02 46.0 2.0 5,924
60.00 DDD1426I60 0.21 0.17 0.01 22.0 0.14 1068.0 22.0 22
60.50 DDD1420I60.5 0.08 -0.02 0.02 328.0 0.08 145.0 2.0 6
60.50 DDD1426I60.5 0.17 0.14 0.01 15.0 0.14 1084.0 2.0 36
61.00 DDD1420I61 0.10 0.00 0.02 132.0 0.06 117.0 0.0 0
61.00 DDD1426I61 0.04 0.00 0.01 98.0 0.14 906.0 26.0 26
65.00 DDD1420I65 0.03 0.02 0.01 10.0 0.02 62.0 75.0 12,175
70.00 DDD1420I70 0.05 0.04 0.01 1.0 0.01 27.0 2000.0 16,408
75.00 DDD1420I75 0.03 -0.02 0.03 1.0 0.05 264.0 47.0 874
80.00 DDD1420I80 0.04 -0.01 0.01 97.0 0.05 141.0 39.0 65
85.00 DDD1420I85 0.05 0.00 0.03 7.0 0.05 148.0 10.0 68

Put Options: DDD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 DDD1420U32 0.04 0.01 0.04 1.0 0.05 120.0 1.0 19
33.00 DDD1420U33 0.03 0.00 0.01 53.0 0.05 101.0 0.0 0
34.00 DDD1420U34 0.09 0.06 0.04 333.0 0.05 118.0 2.0 12
35.00 DDD1420U35 0.01 0.00 0.02 8.0 0.01 5.0 11.0 641
36.00 DDD1420U36 0.04 -0.01 0.02 70.0 0.05 135.0 3.0 16
37.00 DDD1420U37 0.02 0.00 0.01 120.0 0.05 164.0 6.0 1,290
38.00 DDD1420U38 0.03 -0.01 0.01 1.0 0.05 138.0 1.0 29
39.00 DDD1420U39 0.01 0.00 0.01 2.0 0.02 64.0 40.0 206
40.00 DDD1420U40 0.03 0.01 0.02 3.0 0.02 49.0 11.0 3,619
40.00 DDD1426U40 0.06 0.05 0.01 1.0 0.11 263.0 2.0 35
40.50 DDD1426U40.5 0.18 0.17 0.01 209.0 0.12 583.0 4.0 4
41.00 DDD1420U41 0.02 -0.10 0.01 5.0 0.05 181.0 20.0 202
41.00 DDD1426U41 0.01 0.00 0.01 210.0 0.11 313.0 0.0 0
41.50 DDD1420U41.5 0.06 -0.08 0.01 10.0 0.05 140.0 1.0 31
41.50 DDD1426U41.5 0.12 0.10 0.02 222.0 0.11 908.0 3.0 5
42.00 DDD1420U42 0.05 -0.09 0.01 10.0 0.05 250.0 2.0 265
42.00 DDD1426U42 0.08 0.05 0.03 243.0 0.11 822.0 20.0 28
42.50 DDD1420U42.5 0.42 0.35 0.01 50.0 0.05 111.0 5.0 16
42.50 DDD1426U42.5 0.69 0.66 0.01 184.0 0.18 1814.0 2.0 2
43.00 DDD1420U43 0.03 0.02 0.01 2.0 0.06 352.0 2.0 380
43.00 DDD1426U43 0.80 0.76 0.01 295.0 0.19 929.0 1.0 1
43.50 DDD1420U43.5 0.05 0.04 0.01 2.0 0.10 805.0 16.0 130
43.50 DDD1426U43.5 0.15 0.09 0.01 44.0 0.10 258.0 1.0 1
44.00 DDD1420U44 0.04 0.00 0.01 117.0 0.10 936.0 1.0 427
44.00 DDD1426U44 0.19 0.11 0.01 21.0 0.12 1005.0 5.0 7
44.50 DDD1420U44.5 0.15 0.13 0.02 82.0 0.10 815.0 15.0 428
44.50 DDD1426U44.5 0.11 0.00 0.04 189.0 0.13 1060.0 20.0 62
45.00 DDD1420U45 0.03 -0.02 0.01 1.0 0.05 294.0 5.0 15,045
45.00 DDD1426U45 0.17 0.06 0.05 385.0 0.17 1150.0 1.0 29
45.50 DDD1420U45.5 0.05 0.01 0.04 30.0 0.10 625.0 1.0 55
45.50 DDD1426U45.5 0.27 0.14 0.07 419.0 0.19 2052.0 16.0 35
46.00 DDD1420U46 0.05 -0.04 0.01 151.0 0.10 855.0 13.0 853
46.00 DDD1426U46 0.16 -0.10 0.10 335.0 0.26 1670.0 10.0 85
46.50 DDD1420U46.5 0.18 0.13 0.01 6.0 0.10 930.0 22.0 102
46.50 DDD1426U46.5 0.30 0.00 0.12 499.0 0.28 2111.0 55.0 67
47.00 DDD1420U47 0.05 -0.01 0.01 30.0 0.10 829.0 1.0 793
47.00 DDD1426U47 0.21 -0.12 0.15 617.0 0.28 1033.0 7.0 65
47.50 DDD1420U47.5 0.20 0.00 0.01 337.0 0.10 1416.0 18.0 161
47.50 DDD1426U47.5 0.23 -0.40 0.19 603.0 0.29 488.0 2.0 63
48.00 DDD1420U48 0.05 -0.08 0.04 36.0 0.10 925.0 30.0 2,238
48.00 DDD1426U48 0.34 -0.18 0.24 642.0 0.37 502.0 2.0 272
48.50 DDD1420U48.5 0.16 -0.05 0.05 7.0 0.09 131.0 127.0 397
48.50 DDD1426U48.5 0.40 -0.17 0.34 663.0 0.46 122.0 23.0 235
49.00 DDD1420U49 0.15 -0.11 0.10 307.0 0.15 372.0 72.0 2,023
49.00 DDD1426U49 0.55 -0.29 0.53 239.0 0.60 168.0 6.0 235
49.50 DDD1420U49.5 0.15 -0.25 0.19 39.0 0.26 940.0 154.0 932
49.50 DDD1426U49.5 0.70 -0.37 0.61 1003.0 0.81 647.0 148.0 143
50.00 DDD1420U50 0.34 -0.21 0.31 13.0 0.36 171.0 228.0 6,553
50.00 DDD1426U50 0.92 -0.15 0.91 216.0 1.02 449.0 35.0 166
50.50 DDD1420U50.5 0.42 -0.36 0.51 102.0 0.57 238.0 116.0 999
50.50 DDD1426U50.5 1.11 -0.51 1.15 45.0 1.23 221.0 2.0 92
51.00 DDD1420U51 0.83 -0.29 0.76 74.0 0.88 828.0 125.0 574
51.00 DDD1426U51 1.26 -0.51 1.40 68.0 1.52 256.0 119.0 196
51.50 DDD1420U51.5 1.33 -0.14 1.05 361.0 1.18 111.0 16.0 540
51.50 DDD1426U51.5 1.87 -0.73 1.75 40.0 1.86 118.0 3.0 207
52.00 DDD1420U52 1.53 -0.67 1.26 889.0 1.70 541.0 82.0 2,405
52.00 DDD1426U52 2.24 -0.10 2.05 188.0 2.18 2.0 28.0 34
52.50 DDD1420U52.5 2.18 -0.43 1.53 1696.0 2.16 472.0 1019.0 479
52.50 DDD1426U52.5 3.52 0.00 2.48 62.0 2.61 75.0 5.0 500
53.00 DDD1420U53 2.60 -0.30 2.10 1555.0 2.63 279.0 21.0 644
53.00 DDD1426U53 2.70 -0.30 2.62 1046.0 3.10 291.0 1.0 126
53.50 DDD1420U53.5 2.32 -0.68 2.57 1402.0 3.15 810.0 39.0 204
53.50 DDD1426U53.5 3.85 0.45 2.82 1124.0 3.70 1162.0 24.0 58
54.00 DDD1420U54 3.30 -0.20 3.05 1464.0 3.60 358.0 1.0 316
54.00 DDD1426U54 4.60 0.75 3.30 1166.0 4.35 1422.0 28.0 62
54.50 DDD1420U54.5 2.82 -1.08 3.55 1420.0 4.10 510.0 10.0 228
54.50 DDD1426U54.5 5.40 1.10 3.65 1105.0 4.80 1330.0 2.0 38
55.00 DDD1420U55 4.06 -0.76 4.00 1610.0 4.65 653.0 540.0 3,275
55.00 DDD1426U55 5.60 0.00 4.10 1155.0 4.90 207.0 2.0 178
55.50 DDD1420U55.5 3.80 -1.15 4.50 1540.0 5.10 260.0 10.0 333
55.50 DDD1426U55.5 4.80 -0.45 4.60 243.0 5.40 154.0 12.0 44
56.00 DDD1420U56 5.70 0.30 4.75 1517.0 5.60 139.0 2.0 5
56.00 DDD1426U56 4.65 -1.05 5.05 368.0 5.85 119.0 8.0 30
56.50 DDD1420U56.5 6.50 0.60 5.25 1542.0 6.10 145.0 18.0 20
56.50 DDD1426U56.5 4.80 -1.35 5.55 1032.0 6.60 931.0 2.0 19
57.00 DDD1420U57 6.40 0.00 5.75 885.0 6.60 99.0 0.0 0
57.00 DDD1426U57 5.85 -0.80 6.00 990.0 7.25 1114.0 1.0 70
57.50 DDD1420U57.5 5.70 -1.20 6.25 1418.0 7.10 30.0 24.0 24
57.50 DDD1426U57.5 6.50 -0.70 6.55 1131.0 7.75 1285.0 40.0 100
58.00 DDD1420U58 6.95 -0.45 6.95 1302.0 7.60 74.0 2.0 2
58.00 DDD1426U58 7.65 0.00 7.00 349.0 8.25 342.0 0.0 0
58.50 DDD1420U58.5 7.55 -0.35 7.25 1461.0 8.10 205.0 2.0 2
58.50 DDD1426U58.5 8.15 0.00 7.50 310.0 8.75 296.0 0.0 0
59.00 DDD1420U59 7.41 -0.99 7.95 904.0 8.60 159.0 21.0 21
59.00 DDD1426U59 8.65 0.00 7.95 379.0 9.25 289.0 0.0 0
59.50 DDD1420U59.5 9.05 0.15 8.25 1517.0 9.10 90.0 3.0 3
59.50 DDD1426U59.5 9.15 0.00 8.45 387.0 9.75 359.0 0.0 0
60.00 DDD1420U60 9.00 -0.90 9.00 759.0 9.65 424.0 51.0 2,185
60.00 DDD1426U60 9.40 0.00 8.95 393.0 10.25 359.0 0.0 0
60.50 DDD1420U60.5 9.80 0.00 9.20 471.0 10.15 135.0 0.0 0
60.50 DDD1426U60.5 10.05 0.00 9.45 352.0 10.85 362.0 0.0 0
61.00 DDD1420U61 10.40 0.00 9.70 331.0 10.65 126.0 0.0 0
61.00 DDD1426U61 9.15 -1.40 9.95 983.0 11.25 938.0 50.0 50
65.00 DDD1420U65 13.95 -0.45 14.00 1164.0 14.50 175.0 122.0 11,351
70.00 DDD1420U70 19.30 -0.80 19.30 353.0 19.60 180.0 2002.0 16,039
75.00 DDD1420U75 25.20 0.80 24.00 682.0 24.65 389.0 3.0 849
80.00 DDD1420U80 27.40 -1.90 29.00 574.0 29.60 119.0 8.0 72
85.00 DDD1420U85 32.40 -1.90 34.00 581.0 34.65 225.0 8.0 224
Trading Center