3-D Systems Corp (Delaware) $52.67

down -0.49


25/7/2014 04:00 PM  |  NYSE : DDD  
Industries : Computer Hardware / Computer Peripherals
Last Trade: 52.67
Trade Time: Jul 25 04:00 PM Eastern Daylight Time
Change: -0.49 (-0.92 %)
Prev Close: 53.16
Open: 52.74
Bid: 52.55
Ask: 53.09
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 5%
Options:

Call Options: DDD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 DDD1416H23 28.35 0.00 28.35 639.0 30.35 397.0 0.0 0
24.00 DDD1416H24 22.37 -4.63 27.00 233.0 29.45 209.0 3.0 5
25.00 DDD1416H25 26.00 0.00 26.00 233.0 28.45 209.0 0.0 0
26.00 DDD1416H26 25.00 0.00 25.00 233.0 27.55 199.0 0.0 0
27.00 DDD1416H27 24.15 0.00 24.15 233.0 26.50 197.0 0.0 0
28.00 DDD1416H28 23.00 0.00 23.00 233.0 25.45 209.0 0.0 0
29.00 DDD1416H29 22.00 0.00 22.00 233.0 24.45 209.0 0.0 0
30.00 DDD1416H30 22.00 1.00 21.00 233.0 23.45 209.0 2.0 2
31.00 DDD1416H31 20.35 0.00 20.35 233.0 22.50 211.0 0.0 0
32.00 DDD1416H32 19.15 0.00 19.15 233.0 21.40 207.0 0.0 0
33.00 DDD1416H33 18.10 0.00 18.10 233.0 20.40 209.0 0.0 0
34.00 DDD1416H34 17.10 0.00 17.10 263.0 19.45 230.0 0.0 0
35.00 DDD1416H35 32.01 15.61 16.40 669.0 18.20 390.0 10.0 7
36.00 DDD1416H36 14.20 -1.10 15.30 263.0 17.90 383.0 1.0 1
37.00 DDD1416H37 29.35 15.20 14.15 642.0 16.90 450.0 2.0 0
38.00 DDD1416H38 14.93 0.00 14.45 136.0 15.20 405.0 2.0 15
39.00 DDD1416H39 21.57 9.07 12.50 795.0 14.20 423.0 20.0 37
40.00 DDD1401H40 13.50 2.00 11.50 991.0 13.25 341.0 1.0 5
40.00 DDD1416H40 13.30 1.70 11.60 1116.0 13.25 452.0 13.0 110
41.00 DDD1401H41 10.55 0.00 10.55 643.0 12.25 237.0 0.0 0
41.00 DDD1416H41 9.85 -1.80 11.65 19.0 12.00 60.0 16.0 1
42.00 DDD1401H42 9.60 0.00 9.60 643.0 11.30 239.0 0.0 0
42.00 DDD1416H42 15.40 4.75 10.65 54.0 11.05 124.0 48.0 15
42.50 DDD1401H42.5 9.15 0.00 9.15 643.0 10.85 250.0 0.0 0
43.00 DDD1401H43 8.65 0.00 8.65 654.0 10.35 260.0 0.0 0
43.00 DDD1416H43 16.30 6.60 9.70 66.0 10.15 142.0 2.0 11
43.50 DDD1401H43.5 8.15 0.00 8.15 654.0 9.85 249.0 0.0 0
44.00 DDD1401H44 7.70 0.00 7.70 654.0 9.40 263.0 0.0 0
44.00 DDD1416H44 13.60 4.80 8.80 343.0 9.30 372.0 8.0 87
44.50 DDD1401H44.5 17.75 10.40 7.35 597.0 8.90 254.0 1.0 0
45.00 DDD1401H45 8.00 -0.24 7.70 836.0 8.45 685.0 15.0 2
45.00 DDD1408H45 7.00 0.00 7.00 1253.0 8.55 699.0 0.0 0
45.00 DDD1416H45 9.32 1.41 7.95 366.0 8.45 398.0 15.0 280
45.50 DDD1401H45.5 6.45 0.00 6.45 1321.0 8.00 663.0 0.0 0
46.00 DDD1401H46 6.27 0.02 6.25 1259.0 7.50 625.0 32.0 32
46.00 DDD1416H46 11.31 4.06 7.25 44.0 7.50 231.0 10.0 98
46.50 DDD1401H46.5 9.45 3.05 6.40 965.0 7.10 739.0 12.0 12
47.00 DDD1401H47 9.30 3.30 6.00 949.0 6.70 725.0 12.0 15
47.00 DDD1416H47 7.02 0.16 6.45 77.0 6.75 209.0 10.0 111
47.50 DDD1401H47.5 8.85 3.20 5.65 922.0 6.35 752.0 1.0 45
48.00 DDD1401H48 6.45 1.05 5.40 26.0 5.95 799.0 8.0 8
48.00 DDD1416H48 6.40 0.70 5.70 132.0 6.00 267.0 3.0 256
48.50 DDD1401H48.5 10.25 5.40 4.85 1139.0 5.45 767.0 6.0 19
49.00 DDD1401H49 9.70 5.15 4.55 1060.0 5.10 790.0 10.0 16
49.00 DDD1416H49 4.50 -0.80 5.00 198.0 5.40 567.0 11.0 413
49.50 DDD1401H49.5 4.30 0.00 4.30 99.0 4.50 121.0 27.0 33
49.50 DDD1408H49.5 4.50 0.00 4.50 154.0 4.85 584.0 0.0 0
49.50 DDD1429H49.5 5.50 0.00 5.00 414.0 5.60 452.0 136.0 0
50.00 DDD1401H50 4.00 0.00 3.95 327.0 4.40 812.0 31.0 68
50.00 DDD1408H50 4.80 0.60 4.20 94.0 4.65 930.0 1.0 18
50.00 DDD1416H50 4.50 0.00 4.40 77.0 4.60 289.0 352.0 5,895
50.00 DDD1429H50 4.40 0.00 4.60 766.0 5.15 383.0 100.0 440
50.50 DDD1401H50.5 6.79 3.24 3.55 1279.0 4.05 828.0 2.0 15
50.50 DDD1408H50.5 3.75 0.00 3.75 699.0 4.30 757.0 0.0 0
50.50 DDD1429H50.5 5.85 1.55 4.30 755.0 4.95 507.0 3.0 3
51.00 DDD1401H51 3.63 0.00 3.35 190.0 3.70 830.0 4.0 64
51.00 DDD1408H51 4.21 0.61 3.60 70.0 3.75 29.0 27.0 32
51.00 DDD1429H51 4.60 0.00 4.10 490.0 4.55 254.0 19.0 0
51.50 DDD1401H51.5 3.19 0.00 3.05 174.0 3.30 668.0 28.0 9
51.50 DDD1408H51.5 3.60 0.00 3.20 688.0 3.45 27.0 20.0 5
51.50 DDD1429H51.5 6.15 2.65 3.50 1318.0 4.40 578.0 7.0 7
52.00 DDD1401H52 2.82 0.00 2.75 744.0 2.96 127.0 35.0 67
52.00 DDD1408H52 2.95 0.00 3.05 142.0 3.20 84.0 7.0 12
52.00 DDD1429H52 4.25 0.65 3.60 505.0 4.15 604.0 10.0 18
52.50 DDD1401H52.5 2.55 0.00 2.57 37.0 2.67 27.0 225.0 18
52.50 DDD1408H52.5 2.75 0.00 2.80 124.0 3.05 590.0 21.0 17
52.50 DDD1416H52.5 3.10 0.00 3.05 141.0 3.20 214.0 40.0 288
52.50 DDD1429H52.5 3.45 0.00 3.45 180.0 3.70 404.0 0.0 0
53.00 DDD1401H53 2.30 0.00 2.33 37.0 2.42 47.0 184.0 325
53.00 DDD1408H53 2.70 0.00 2.58 50.0 2.69 25.0 10.0 33
53.00 DDD1416H53 2.89 0.00 2.81 189.0 2.92 29.0 63.0 241
53.00 DDD1429H53 3.40 0.00 3.25 72.0 3.45 315.0 13.0 28
53.50 DDD1401H53.5 2.10 -0.05 2.11 36.0 2.18 23.0 46.0 174
53.50 DDD1408H53.5 2.47 -0.09 2.37 74.0 2.48 84.0 12.0 22
53.50 DDD1416H53.5 2.68 0.00 2.60 150.0 2.76 470.0 9.0 47
53.50 DDD1429H53.5 3.60 0.55 3.05 49.0 3.20 57.0 10.0 10
54.00 DDD1401H54 1.95 0.00 1.90 38.0 1.97 23.0 632.0 293
54.00 DDD1408H54 2.25 0.00 2.16 85.0 2.27 38.0 105.0 11
54.00 DDD1416H54 2.53 0.00 2.40 125.0 2.50 94.0 32.0 86
54.00 DDD1429H54 3.01 0.00 2.75 509.0 3.20 758.0 4.0 4
54.50 DDD1401H54.5 1.90 0.00 1.71 76.0 1.79 7.0 7.0 173
54.50 DDD1408H54.5 1.97 0.00 1.97 91.0 2.07 23.0 2.0 54
54.50 DDD1416H54.5 2.48 0.00 2.21 122.0 2.33 256.0 3.0 54
54.50 DDD1422H54.5 3.22 0.97 2.25 814.0 2.71 641.0 3.0 12
54.50 DDD1429H54.5 2.40 0.00 2.35 1221.0 2.99 568.0 1.0 3
55.00 DDD1401H55 1.55 0.00 1.55 5.0 1.60 5.0 1245.0 172
55.00 DDD1408H55 2.39 0.59 1.80 102.0 1.89 28.0 30.0 201
55.00 DDD1416H55 2.08 0.00 2.03 151.0 2.13 93.0 1028.0 4,822
55.00 DDD1422H55 2.55 0.39 2.16 559.0 2.57 717.0 2.0 29
55.00 DDD1429H55 2.60 0.00 2.37 560.0 2.64 370.0 7.0 31
55.50 DDD1401H55.5 1.39 -0.01 1.38 48.0 1.45 21.0 27.0 106
55.50 DDD1408H55.5 1.45 0.00 1.62 263.0 1.73 21.0 4.0 42
55.50 DDD1416H55.5 2.00 0.14 1.87 116.0 1.96 88.0 17.0 57
55.50 DDD1422H55.5 2.20 0.00 1.91 808.0 2.28 561.0 5.0 15
55.50 DDD1429H55.5 2.20 0.00 2.20 557.0 2.59 632.0 0.0 0
56.00 DDD1401H56 1.20 0.00 1.23 87.0 1.33 87.0 22.0 1,014
56.00 DDD1408H56 1.65 0.00 1.49 148.0 1.58 27.0 15.0 27
56.00 DDD1416H56 1.65 0.00 1.71 123.0 1.80 102.0 2.0 104
56.00 DDD1422H56 1.92 0.00 1.82 521.0 2.17 613.0 4.0 15
56.00 DDD1429H56 2.72 0.74 1.98 908.0 2.42 577.0 8.0 37
56.50 DDD1401H56.5 1.15 0.00 1.10 93.0 1.17 51.0 27.0 100
56.50 DDD1408H56.5 1.41 0.00 1.35 174.0 1.44 51.0 8.0 55
56.50 DDD1416H56.5 2.41 0.99 1.57 86.0 1.65 79.0 1.0 59
56.50 DDD1422H56.5 1.55 0.00 1.55 842.0 2.04 651.0 0.0 0
56.50 DDD1429H56.5 2.10 0.35 1.75 824.0 2.26 647.0 8.0 38
57.00 DDD1401H57 1.02 0.00 0.98 37.0 1.04 27.0 222.0 245
57.00 DDD1408H57 1.28 0.00 1.23 108.0 1.32 27.0 30.0 152
57.00 DDD1416H57 1.48 0.00 1.44 160.0 1.52 141.0 15.0 108
57.00 DDD1422H57 2.22 0.65 1.57 531.0 1.87 460.0 1.0 52
57.00 DDD1429H57 2.10 0.36 1.74 737.0 2.10 448.0 1.0 26
57.50 DDD1401H57.5 0.86 0.00 0.87 77.0 0.95 57.0 66.0 462
57.50 DDD1408H57.5 1.20 0.00 1.12 37.0 1.19 39.0 7.0 105
57.50 DDD1416H57.5 1.39 0.00 1.32 62.0 1.40 88.0 25.0 24
57.50 DDD1422H57.5 2.40 0.96 1.44 403.0 1.73 666.0 5.0 22
57.50 DDD1429H57.5 2.31 0.72 1.59 887.0 1.95 622.0 1.0 12
58.00 DDD1401H58 0.79 0.00 0.77 67.0 0.83 47.0 190.0 713
58.00 DDD1408H58 1.08 0.00 1.01 11.0 1.07 20.0 18.0 44
58.00 DDD1416H58 1.28 0.05 1.15 861.0 1.29 234.0 34.0 122
58.00 DDD1422H58 2.41 1.16 1.25 800.0 1.61 593.0 4.0 40
58.00 DDD1429H58 1.59 0.00 1.53 396.0 1.83 641.0 2.0 12
58.50 DDD1408H58.5 0.96 0.00 0.91 220.0 0.98 27.0 4.0 95
58.50 DDD1416H58.5 1.67 0.61 1.06 727.0 1.23 624.0 16.0 40
58.50 DDD1422H58.5 3.00 1.80 1.20 660.0 1.48 432.0 3.0 12
58.50 DDD1429H58.5 1.66 0.00 1.32 1003.0 1.70 667.0 25.0 4
59.00 DDD1401H59 0.64 0.00 0.61 100.0 0.66 39.0 74.0 407
59.00 DDD1408H59 0.85 0.00 0.82 223.0 0.89 36.0 93.0 58
59.00 DDD1416H59 1.06 0.00 1.00 157.0 1.07 122.0 328.0 86
59.00 DDD1422H59 1.55 0.49 1.06 880.0 1.36 472.0 1.0 14
59.00 DDD1429H59 1.46 0.07 1.30 573.0 1.59 579.0 22.0 3
59.50 DDD1408H59.5 1.11 0.36 0.75 53.0 0.81 27.0 4.0 15
59.50 DDD1416H59.5 1.00 0.00 0.92 60.0 0.99 188.0 20.0 3
59.50 DDD1422H59.5 2.49 1.46 1.03 388.0 1.26 598.0 3.0 10
59.50 DDD1429H59.5 1.10 0.00 1.10 823.0 1.49 649.0 0.0 0
60.00 DDD1401H60 0.50 0.00 0.48 68.0 0.53 66.0 419.0 806
60.00 DDD1408H60 0.92 0.25 0.67 216.0 0.75 116.0 30.0 456
60.00 DDD1416H60 0.85 0.00 0.83 117.0 0.90 110.0 643.0 13,427
60.00 DDD1422H60 1.04 0.00 0.96 267.0 1.11 276.0 15.0 193
60.00 DDD1429H60 1.50 0.50 1.00 1239.0 1.42 715.0 3.0 56
60.50 DDD1408H60.5 1.24 0.67 0.57 516.0 0.72 515.0 11.0 106
60.50 DDD1416H60.5 0.82 0.00 0.74 531.0 0.86 478.0 1.0 23
60.50 DDD1422H60.5 4.25 3.48 0.77 738.0 1.10 637.0 16.0 16
60.50 DDD1429H60.5 0.99 0.00 0.99 745.0 1.27 210.0 1.0 1
61.00 DDD1401H61 0.40 0.00 0.38 21.0 0.43 73.0 13.0 362
61.00 DDD1408H61 0.56 0.00 0.55 138.0 0.61 38.0 3.0 45
61.00 DDD1416H61 0.72 0.00 0.70 81.0 0.77 243.0 14.0 130
61.00 DDD1422H61 1.50 0.77 0.73 296.0 0.99 517.0 2.0 14
61.00 DDD1429H61 1.25 0.33 0.92 689.0 1.19 605.0 12.0 13
61.50 DDD1408H61.5 1.29 0.82 0.47 391.0 0.61 522.0 22.0 22
61.50 DDD1416H61.5 1.10 0.48 0.62 589.0 0.76 635.0 6.0 43
61.50 DDD1422H61.5 0.69 0.00 0.69 641.0 0.94 597.0 0.0 0
61.50 DDD1429H61.5 0.76 0.00 0.76 804.0 1.16 754.0 0.0 0
62.00 DDD1401H62 0.32 0.00 0.30 41.0 0.34 10.0 40.0 1,731
62.00 DDD1408H62 0.52 0.00 0.42 612.0 0.54 484.0 2.0 37
62.00 DDD1416H62 0.66 0.00 0.56 461.0 0.67 486.0 2.0 381
62.00 DDD1422H62 0.72 0.00 0.57 1315.0 0.87 506.0 1.0 16
62.00 DDD1429H62 2.57 1.79 0.78 588.0 1.05 614.0 1.0 3
62.50 DDD1408H62.5 0.85 0.47 0.38 577.0 0.50 505.0 5.0 53
62.50 DDD1422H62.5 1.30 0.78 0.52 726.0 0.82 677.0 4.0 16
62.50 DDD1429H62.5 2.75 2.11 0.64 767.0 0.97 605.0 2.0 2
63.00 DDD1401H63 0.25 0.00 0.21 530.0 0.30 176.0 2.0 293
63.00 DDD1408H63 0.54 0.23 0.31 588.0 0.53 610.0 2.0 47
63.00 DDD1422H63 1.15 0.67 0.48 1065.0 0.75 532.0 11.0 13
63.00 DDD1429H63 1.81 1.14 0.67 698.0 0.93 629.0 3.0 5
63.50 DDD1408H63.5 0.34 0.00 0.30 420.0 0.48 571.0 2.0 183
63.50 DDD1422H63.5 0.74 0.30 0.44 926.0 0.71 562.0 2.0 26
63.50 DDD1429H63.5 1.44 0.71 0.62 650.0 0.84 366.0 10.0 11
64.00 DDD1401H64 0.20 0.00 0.16 483.0 0.26 273.0 3.0 356
64.00 DDD1408H64 0.60 0.36 0.24 693.0 0.47 678.0 25.0 85
64.00 DDD1422H64 1.08 0.67 0.41 840.0 0.65 427.0 33.0 45
64.00 DDD1429H64 1.60 1.09 0.51 732.0 0.78 424.0 3.0 3
64.50 DDD1408H64.5 1.40 1.19 0.21 684.0 0.41 611.0 1.0 12
64.50 DDD1422H64.5 1.47 1.04 0.43 469.0 0.59 540.0 5.0 5
64.50 DDD1429H64.5 1.48 0.95 0.53 613.0 0.73 392.0 2.0 12
65.00 DDD1401H65 0.18 0.00 0.15 38.0 0.19 55.0 14.0 227
65.00 DDD1408H65 0.26 0.00 0.20 495.0 0.32 463.0 2.0 134
65.00 DDD1416H65 0.37 -0.01 0.35 42.0 0.39 16.0 268.0 14,773
65.00 DDD1422H65 0.81 0.43 0.38 510.0 0.62 571.0 1.0 30
65.00 DDD1429H65 1.30 0.86 0.44 663.0 0.76 700.0 10.0 31
65.50 DDD1422H65.5 0.35 0.00 0.35 314.0 0.59 532.0 0.0 0
66.00 DDD1401H66 0.12 0.00 0.12 52.0 0.16 51.0 6.0 60
66.00 DDD1408H66 0.44 0.25 0.19 214.0 0.25 139.0 9.0 132
66.00 DDD1422H66 1.67 1.36 0.31 429.0 0.50 362.0 2.0 2
66.50 DDD1422H66.5 0.79 0.51 0.28 422.0 0.51 451.0 20.0 21
67.00 DDD1401H67 0.34 0.26 0.08 277.0 0.17 386.0 3.0 33
67.00 DDD1408H67 0.35 0.23 0.12 496.0 0.31 567.0 5.0 59
67.00 DDD1422H67 0.28 0.00 0.28 229.0 0.49 498.0 0.0 0
67.50 DDD1422H67.5 1.04 0.80 0.24 338.0 0.47 411.0 5.0 8
68.00 DDD1401H68 0.10 0.00 0.06 296.0 0.14 457.0 4.0 47
68.00 DDD1422H68 1.15 0.92 0.23 307.0 0.43 363.0 2.0 4
68.50 DDD1422H68.5 1.30 1.08 0.22 198.0 0.40 340.0 6.0 6
69.00 DDD1401H69 0.38 0.32 0.06 128.0 0.16 437.0 41.0 66
69.00 DDD1422H69 0.53 0.33 0.20 234.0 0.37 383.0 4.0 57
69.50 DDD1422H69.5 0.16 0.00 0.16 349.0 0.36 387.0 0.0 0
70.00 DDD1401H70 0.08 0.00 0.05 108.0 0.11 365.0 110.0 112
70.00 DDD1408H70 0.16 0.10 0.06 246.0 0.19 398.0 2.0 2
70.00 DDD1416H70 0.15 0.00 0.14 5.0 0.18 27.0 43.0 8,760
70.00 DDD1422H70 0.34 0.00 0.16 306.0 0.34 392.0 1.0 23
71.00 DDD1401H71 0.37 0.34 0.03 226.0 0.12 462.0 6.0 97
71.00 DDD1422H71 0.38 0.26 0.12 418.0 0.31 392.0 16.0 36
72.00 DDD1401H72 0.18 0.16 0.02 313.0 0.14 432.0 4.0 6
72.00 DDD1422H72 0.63 0.53 0.10 327.0 0.27 344.0 2.0 14
73.00 DDD1401H73 0.19 0.18 0.01 360.0 0.13 434.0 2.0 2
73.00 DDD1422H73 0.71 0.61 0.10 155.0 0.26 319.0 2.0 2
74.00 DDD1401H74 0.07 0.06 0.01 264.0 0.13 293.0 13.0 60
74.00 DDD1422H74 0.49 0.42 0.07 297.0 0.24 333.0 4.0 25
75.00 DDD1401H75 0.05 0.04 0.01 250.0 0.12 120.0 2.0 21
75.00 DDD1416H75 0.10 0.00 0.08 7.0 0.12 17.0 112.0 3,997
80.00 DDD1416H80 0.07 0.00 0.05 4.0 0.15 398.0 4.0 5,522
85.00 DDD1416H85 0.02 0.00 0.02 100.0 0.08 130.0 15.0 5,179
90.00 DDD1416H90 0.01 0.00 0.01 67.0 0.08 152.0 20.0 782
95.00 DDD1416H95 0.02 -0.01 0.03 2.0 0.06 55.0 4.0 453
100.00 DDD1416H100 0.03 0.00 0.01 1.0 0.05 221.0 2.0 819
105.00 DDD1416H105 0.13 0.08 0.01 219.0 0.05 52.0 41.0 250
110.00 DDD1416H110 0.15 0.10 0.03 15.0 0.05 52.0 90.0 326
115.00 DDD1416H115 0.11 0.06 0.01 55.0 0.05 52.0 203.0 635
120.00 DDD1416H120 0.04 -0.01 0.02 15.0 0.05 55.0 2.0 176
125.00 DDD1416H125 0.15 0.10 0.01 15.0 0.05 55.0 6.0 81
130.00 DDD1416H130 0.05 0.00 0.05 29.0 0.05 55.0 50.0 144
135.00 DDD1416H135 0.03 -0.02 0.02 2.0 0.05 55.0 15.0 435
140.00 DDD1416H140 0.50 0.45 0.01 1.0 0.05 55.0 10.0 70
145.00 DDD1416H145 0.15 0.10 0.01 10.0 0.05 55.0 9.0 164

Put Options: DDD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 DDD1416T23 0.03 -0.02 0.01 1.0 0.05 72.0 1.0 8
24.00 DDD1416T24 0.05 0.00 0.01 13.0 0.05 72.0 4.0 24
25.00 DDD1416T25 0.02 -0.03 0.01 10.0 0.05 72.0 10.0 29
26.00 DDD1416T26 0.09 0.03 0.01 1.0 0.06 82.0 21.0 21
27.00 DDD1416T27 0.30 0.24 0.01 35.0 0.06 93.0 30.0 229
28.00 DDD1416T28 0.10 0.04 0.01 35.0 0.06 93.0 24.0 110
29.00 DDD1416T29 0.04 -0.02 0.04 12.0 0.06 93.0 60.0 69
30.00 DDD1416T30 0.03 -0.04 0.04 1.0 0.07 93.0 102.0 538
31.00 DDD1416T31 0.08 -0.01 0.01 23.0 0.09 95.0 3.0 10
32.00 DDD1416T32 0.03 -0.08 0.04 35.0 0.11 114.0 50.0 110
33.00 DDD1416T33 0.03 -0.11 0.01 1.0 0.14 131.0 8.0 33
34.00 DDD1416T34 0.03 -0.12 0.02 1.0 0.15 226.0 10.0 78
35.00 DDD1416T35 0.03 0.00 0.01 2.0 0.07 83.0 6.0 885
36.00 DDD1416T36 0.07 0.00 0.01 875.0 0.14 464.0 1.0 68
37.00 DDD1416T37 0.09 0.00 0.03 607.0 0.13 423.0 2.0 123
38.00 DDD1416T38 0.10 0.05 0.05 554.0 0.13 278.0 57.0 796
39.00 DDD1416T39 0.14 0.00 0.09 360.0 0.16 185.0 10.0 217
40.00 DDD1401T40 0.09 0.02 0.03 785.0 0.10 119.0 2.0 73
40.00 DDD1416T40 0.15 0.00 0.15 287.0 0.20 44.0 617.0 2,858
41.00 DDD1401T41 0.10 0.00 0.05 760.0 0.13 59.0 5.0 52
41.00 DDD1416T41 0.16 -0.03 0.19 473.0 0.27 259.0 5.0 188
42.00 DDD1401T42 0.20 0.11 0.09 450.0 0.19 405.0 10.0 12
42.00 DDD1416T42 0.30 0.01 0.29 269.0 0.34 30.0 353.0 1,428
42.50 DDD1401T42.5 0.52 0.41 0.11 824.0 0.22 393.0 3.0 3
43.00 DDD1401T43 0.19 0.00 0.15 54.0 0.22 12.0 5.0 22
43.00 DDD1416T43 0.40 0.00 0.36 570.0 0.45 130.0 32.0 604
43.50 DDD1401T43.5 0.23 0.00 0.17 197.0 0.28 480.0 10.0 11
44.00 DDD1401T44 0.25 0.00 0.22 708.0 0.31 21.0 20.0 13
44.00 DDD1416T44 0.52 0.00 0.52 28.0 0.55 10.0 48.0 344
44.50 DDD1401T44.5 0.31 0.07 0.24 381.0 0.36 38.0 10.0 39
45.00 DDD1401T45 0.38 0.00 0.34 393.0 0.39 12.0 35.0 167
45.00 DDD1408T45 0.51 0.00 0.48 583.0 0.60 361.0 49.0 39
45.00 DDD1416T45 0.71 0.00 0.69 10.0 0.74 209.0 123.0 6,374
45.50 DDD1401T45.5 0.42 0.00 0.36 53.0 0.45 12.0 15.0 34
46.00 DDD1401T46 0.45 0.00 0.48 32.0 0.53 12.0 52.0 237
46.00 DDD1416T46 0.92 0.00 0.84 30.0 0.93 141.0 7.0 927
46.50 DDD1401T46.5 0.53 0.00 0.55 43.0 0.61 12.0 11.0 44
47.00 DDD1401T47 0.70 0.00 0.66 37.0 0.72 34.0 860.0 63
47.00 DDD1416T47 1.15 0.00 1.07 101.0 1.16 19.0 21.0 976
47.50 DDD1401T47.5 0.80 0.00 0.75 183.0 0.82 12.0 61.0 39
48.00 DDD1401T48 0.86 0.00 0.87 139.0 0.98 44.0 69.0 70
48.00 DDD1416T48 1.32 0.00 1.33 30.0 1.44 171.0 63.0 1,814
48.50 DDD1401T48.5 0.87 0.00 0.99 126.0 1.06 12.0 11.0 102
49.00 DDD1401T49 1.02 0.00 1.14 41.0 1.20 23.0 116.0 383
49.00 DDD1416T49 1.65 0.00 1.68 13.0 1.76 111.0 226.0 964
49.50 DDD1401T49.5 1.19 0.00 1.27 140.0 1.36 33.0 25.0 178
49.50 DDD1408T49.5 1.52 0.00 1.58 54.0 1.65 17.0 6.0 354
49.50 DDD1429T49.5 2.38 0.08 2.30 608.0 2.84 1028.0 15.0 73
50.00 DDD1401T50 1.48 0.00 1.45 12.0 1.50 10.0 73.0 502
50.00 DDD1408T50 1.74 0.00 1.76 44.0 1.86 149.0 63.0 266
50.00 DDD1416T50 2.09 0.00 2.05 15.0 2.13 108.0 325.0 11,071
50.00 DDD1429T50 2.64 0.00 2.49 600.0 2.76 157.0 34.0 60
50.50 DDD1401T50.5 1.65 0.00 1.63 98.0 1.71 39.0 5.0 210
50.50 DDD1408T50.5 1.80 -0.09 1.95 5.0 2.02 21.0 1.0 79
50.50 DDD1429T50.5 2.02 -0.69 2.71 670.0 3.10 631.0 3.0 3
51.00 DDD1401T51 1.85 0.00 1.84 45.0 1.92 16.0 1825.0 394
51.00 DDD1408T51 2.10 -0.06 2.16 4.0 2.27 2.0 5.0 5,026
51.00 DDD1429T51 2.57 -0.33 2.90 691.0 3.30 696.0 8.0 10
51.50 DDD1401T51.5 2.01 0.00 2.04 38.0 2.13 22.0 121.0 1,493
51.50 DDD1408T51.5 2.44 0.00 2.38 4.0 2.46 21.0 8.0 101
51.50 DDD1429T51.5 3.15 0.00 3.15 794.0 3.80 882.0 5.0 5
52.00 DDD1401T52 2.17 0.00 2.26 90.0 2.36 37.0 114.0 383
52.00 DDD1408T52 2.65 0.00 2.61 76.0 2.70 37.0 3.0 25
52.00 DDD1429T52 3.65 0.00 3.35 1074.0 3.80 417.0 1.0 35
52.50 DDD1401T52.5 2.53 0.00 2.50 85.0 2.59 36.0 66.0 147
52.50 DDD1408T52.5 3.00 0.00 2.86 29.0 2.94 21.0 5.0 39
52.50 DDD1416T52.5 3.16 0.00 3.00 1601.0 3.30 241.0 88.0 390
52.50 DDD1429T52.5 2.63 -1.12 3.75 375.0 3.95 128.0 1.0 5
53.00 DDD1401T53 2.79 -0.01 2.74 189.0 2.85 23.0 256.0 173
53.00 DDD1408T53 3.45 0.00 3.10 209.0 3.25 72.0 9.0 18
53.00 DDD1416T53 3.50 0.00 3.40 1011.0 3.60 453.0 66.0 332
53.00 DDD1429T53 4.10 0.00 4.05 281.0 4.25 113.0 1.0 0
53.50 DDD1401T53.5 2.77 0.00 3.00 219.0 3.15 22.0 232.0 121
53.50 DDD1408T53.5 3.14 -0.16 3.30 665.0 3.60 544.0 4.0 32
53.50 DDD1416T53.5 4.19 0.00 3.70 22.0 3.85 75.0 1.0 28
53.50 DDD1429T53.5 4.30 -0.15 4.35 132.0 4.55 102.0 1.0 1
54.00 DDD1401T54 3.25 0.00 3.05 816.0 3.45 72.0 217.0 653
54.00 DDD1408T54 3.58 0.00 3.60 571.0 3.90 620.0 4.0 52
54.00 DDD1416T54 3.90 0.00 3.95 1103.0 4.15 95.0 301.0 61
54.00 DDD1429T54 4.63 0.00 4.50 903.0 4.85 113.0 2.0 5
54.50 DDD1401T54.5 3.48 0.18 3.30 841.0 3.75 47.0 62.0 179
54.50 DDD1408T54.5 3.97 0.07 3.90 562.0 4.15 101.0 4.0 140
54.50 DDD1416T54.5 4.20 -0.05 4.25 1081.0 4.55 562.0 14.0 26
54.50 DDD1422T54.5 4.85 0.00 4.35 1229.0 5.35 1182.0 23.0 37
54.50 DDD1429T54.5 4.80 0.00 4.80 585.0 5.20 296.0 7.0 17
55.00 DDD1401T55 3.77 -0.14 3.85 397.0 4.10 44.0 30.0 435
55.00 DDD1408T55 4.31 0.00 4.30 182.0 4.45 33.0 102.0 75
55.00 DDD1416T55 4.60 0.00 4.65 180.0 4.80 119.0 483.0 4,680
55.00 DDD1422T55 4.75 0.05 4.70 1153.0 5.80 1245.0 11.0 166
55.00 DDD1429T55 4.90 -0.25 5.15 773.0 5.55 282.0 11.0 56
55.50 DDD1401T55.5 4.30 0.00 3.95 1338.0 4.40 26.0 20.0 127
55.50 DDD1408T55.5 4.80 0.00 4.60 295.0 4.80 37.0 10.0 88
55.50 DDD1416T55.5 5.21 0.00 5.00 40.0 5.20 394.0 1.0 25
55.50 DDD1422T55.5 4.65 -0.40 5.05 972.0 6.15 1218.0 6.0 46
55.50 DDD1429T55.5 5.35 0.00 5.35 909.0 5.90 312.0 0.0 0
56.00 DDD1401T56 4.50 0.00 4.55 606.0 4.80 44.0 45.0 81
56.00 DDD1408T56 4.90 0.00 4.90 294.0 5.25 574.0 1.0 26
56.00 DDD1416T56 5.70 0.00 5.30 266.0 5.55 492.0 2.0 127
56.00 DDD1422T56 4.02 -1.33 5.35 1046.0 6.55 1208.0 8.0 21
56.00 DDD1429T56 5.70 0.05 5.65 917.0 6.85 1150.0 1.0 16
56.50 DDD1401T56.5 5.16 0.00 4.70 1347.0 5.15 45.0 2.0 50
56.50 DDD1408T56.5 5.68 0.00 5.25 494.0 5.60 511.0 3.0 29
56.50 DDD1416T56.5 5.55 0.00 5.70 27.0 5.90 308.0 47.0 33
56.50 DDD1422T56.5 4.35 -1.35 5.70 929.0 6.90 1196.0 9.0 14
56.50 DDD1429T56.5 4.38 -1.62 6.00 795.0 7.20 1195.0 20.0 30
57.00 DDD1401T57 5.24 0.00 5.30 411.0 5.55 38.0 6.0 97
57.00 DDD1408T57 5.05 -0.55 5.60 689.0 5.95 176.0 20.0 42
57.00 DDD1416T57 5.40 -0.55 5.95 779.0 6.30 554.0 15.0 52
57.00 DDD1422T57 4.65 -1.40 6.05 991.0 7.30 1187.0 12.0 19
57.00 DDD1429T57 6.50 0.00 6.35 836.0 7.50 1123.0 16.0 27
57.50 DDD1401T57.5 5.65 0.00 5.60 1118.0 5.95 43.0 10.0 210
57.50 DDD1408T57.5 5.99 0.00 6.00 503.0 6.35 203.0 3.0 60
57.50 DDD1416T57.5 6.15 0.00 6.40 216.0 6.65 272.0 4.0 13
57.50 DDD1422T57.5 6.40 -0.05 6.45 895.0 7.70 1168.0 13.0 22
57.50 DDD1429T57.5 6.70 -0.20 6.90 467.0 7.85 1097.0 5.0 32
58.00 DDD1401T58 6.02 0.00 6.10 374.0 6.35 26.0 7.0 232
58.00 DDD1408T58 6.40 0.00 6.45 248.0 6.75 200.0 6.0 28
58.00 DDD1416T58 6.71 0.00 6.80 120.0 7.00 112.0 1.0 68
58.00 DDD1422T58 6.99 0.19 6.80 957.0 7.40 216.0 15.0 43
58.00 DDD1429T58 7.35 0.00 7.15 687.0 8.20 1058.0 6.0 10
58.50 DDD1408T58.5 6.00 -0.85 6.85 241.0 7.15 178.0 16.0 49
58.50 DDD1416T58.5 6.35 -0.80 7.15 405.0 7.40 107.0 10.0 20
58.50 DDD1422T58.5 5.80 -1.40 7.20 805.0 8.00 503.0 8.0 13
58.50 DDD1429T58.5 7.80 0.00 7.45 888.0 8.35 540.0 24.0 0
59.00 DDD1401T59 6.74 -0.25 6.85 900.0 7.15 26.0 36.0 91
59.00 DDD1408T59 6.60 -0.60 7.20 604.0 7.60 356.0 1.0 24
59.00 DDD1416T59 7.05 -0.20 7.25 520.0 7.80 113.0 2.0 15
59.00 DDD1422T59 6.20 -1.35 7.55 881.0 8.75 1085.0 42.0 56
59.00 DDD1429T59 8.15 0.00 7.90 770.0 8.75 540.0 9.0 8
59.50 DDD1408T59.5 6.90 -0.80 7.70 116.0 7.95 79.0 30.0 46
59.50 DDD1416T59.5 7.50 -0.30 7.80 989.0 8.20 44.0 23.0 21
59.50 DDD1422T59.5 6.41 -1.54 7.95 874.0 9.35 1060.0 3.0 6
59.50 DDD1429T59.5 8.30 0.00 8.30 677.0 9.15 530.0 0.0 0
60.00 DDD1401T60 7.50 0.00 7.55 1035.0 8.15 372.0 11.0 556
60.00 DDD1408T60 8.19 0.00 8.05 487.0 8.45 329.0 9.0 38
60.00 DDD1416T60 8.20 0.00 8.35 261.0 8.60 23.0 124.0 6,551
60.00 DDD1422T60 9.80 0.00 8.35 969.0 9.80 1054.0 2.0 19
60.00 DDD1429T60 9.00 0.00 8.65 698.0 9.70 772.0 8.0 3
60.50 DDD1408T60.5 6.65 -1.50 8.15 536.0 8.90 379.0 2.0 7
60.50 DDD1416T60.5 7.50 -1.00 8.50 1312.0 9.05 56.0 2.0 2
60.50 DDD1422T60.5 8.80 0.00 8.80 778.0 10.25 1101.0 0.0 0
60.50 DDD1429T60.5 9.40 0.00 9.05 737.0 10.15 824.0 10.0 0
61.00 DDD1401T61 8.76 0.00 8.60 758.0 9.05 226.0 83.0 104
61.00 DDD1408T61 8.84 0.00 8.65 1061.0 9.35 337.0 3.0 13
61.00 DDD1416T61 7.90 -1.00 8.90 1321.0 9.50 72.0 1.0 16
61.00 DDD1422T61 5.20 -4.00 9.20 785.0 10.70 1123.0 3.0 3
61.00 DDD1429T61 9.50 0.00 9.50 628.0 10.40 526.0 0.0 0
61.50 DDD1408T61.5 6.80 -2.30 9.10 491.0 9.80 342.0 10.0 28
61.50 DDD1416T61.5 8.30 -1.05 9.35 307.0 10.05 407.0 10.0 10
61.50 DDD1422T61.5 7.10 -2.55 9.65 679.0 11.15 1089.0 5.0 4
61.50 DDD1429T61.5 9.85 0.00 9.85 786.0 11.30 990.0 0.0 0
62.00 DDD1401T62 9.25 -0.45 9.50 848.0 10.05 497.0 2.0 36
62.00 DDD1408T62 7.85 -1.80 9.65 456.0 10.25 311.0 4.0 50
62.00 DDD1416T62 10.05 0.25 9.80 475.0 10.50 411.0 10.0 10
62.00 DDD1422T62 7.15 -2.90 10.05 827.0 11.55 997.0 2.0 2
62.00 DDD1429T62 10.25 0.00 10.25 826.0 11.80 1026.0 3.0 3
62.50 DDD1408T62.5 10.70 0.00 10.00 968.0 11.00 692.0 1.0 84
62.50 DDD1422T62.5 7.85 -2.65 10.50 694.0 12.05 1012.0 4.0 6
62.50 DDD1429T62.5 8.95 -1.75 10.70 729.0 12.35 1039.0 2.0 2
63.00 DDD1401T63 10.60 0.00 10.15 702.0 11.20 382.0 3.0 7
63.00 DDD1408T63 9.95 -0.50 10.45 832.0 11.90 1020.0 6.0 12
63.00 DDD1422T63 10.95 0.00 10.95 669.0 12.65 1103.0 0.0 0
63.00 DDD1429T63 9.30 -1.85 11.15 709.0 13.25 1080.0 32.0 32
63.50 DDD1408T63.5 10.40 -0.50 10.90 890.0 12.35 1029.0 4.0 4
63.50 DDD1422T63.5 11.30 0.00 11.30 865.0 13.00 1086.0 0.0 0
63.50 DDD1429T63.5 8.95 -2.70 11.65 580.0 13.25 895.0 10.0 10
64.00 DDD1401T64 12.09 0.00 11.10 557.0 11.95 180.0 1.0 10
64.00 DDD1408T64 11.35 0.00 11.35 481.0 13.05 532.0 0.0 0
64.00 DDD1422T64 11.85 0.00 11.85 631.0 13.65 1071.0 0.0 0
64.00 DDD1429T64 12.05 0.00 12.05 626.0 13.55 895.0 0.0 0
64.50 DDD1408T64.5 8.85 -2.95 11.80 655.0 13.65 735.0 6.0 6
64.50 DDD1422T64.5 12.85 0.00 12.30 624.0 13.95 991.0 0.0 0
64.50 DDD1429T64.5 12.50 0.00 12.50 642.0 14.10 958.0 0.0 0
65.00 DDD1401T65 13.00 0.00 12.05 524.0 12.80 81.0 1.0 52
65.00 DDD1408T65 11.60 -0.65 12.25 643.0 13.05 101.0 5.0 147
65.00 DDD1416T65 13.00 0.00 12.50 433.0 13.25 337.0 8.0 7,448
65.00 DDD1422T65 9.61 -3.14 12.75 602.0 14.30 929.0 4.0 11
65.00 DDD1429T65 12.87 -0.03 12.90 704.0 14.50 989.0 1.0 2
65.50 DDD1422T65.5 13.15 0.00 13.15 716.0 14.75 951.0 0.0 0
66.00 DDD1401T66 9.50 -3.50 13.00 559.0 14.00 291.0 11.0 45
66.00 DDD1408T66 12.00 -1.20 13.20 611.0 14.00 100.0 6.0 11
66.00 DDD1422T66 9.25 -4.40 13.65 671.0 15.45 994.0 13.0 13
66.50 DDD1422T66.5 14.15 0.00 14.15 650.0 15.90 1015.0 0.0 0
67.00 DDD1401T67 10.95 -3.05 14.00 554.0 15.75 554.0 1.0 9
67.00 DDD1408T67 12.70 -1.45 14.15 619.0 15.00 128.0 1.0 19
67.00 DDD1422T67 14.60 0.00 14.60 209.0 16.50 271.0 0.0 0
67.50 DDD1422T67.5 14.95 0.00 14.95 220.0 17.60 283.0 0.0 0
68.00 DDD1401T68 14.95 0.00 14.95 372.0 15.90 48.0 0.0 0
68.00 DDD1422T68 15.45 0.00 15.45 217.0 17.55 271.0 0.0 0
68.50 DDD1422T68.5 15.85 0.00 15.85 250.0 18.35 277.0 0.0 0
69.00 DDD1401T69 12.15 -3.80 15.95 532.0 16.90 201.0 10.0 10
69.00 DDD1422T69 16.45 0.00 16.45 207.0 18.30 261.0 0.0 0
69.50 DDD1422T69.5 16.85 0.00 16.85 220.0 18.90 265.0 0.0 0
70.00 DDD1401T70 17.32 0.00 16.95 883.0 17.90 418.0 31.0 23
70.00 DDD1408T70 17.05 0.00 17.05 657.0 18.90 704.0 0.0 0
70.00 DDD1416T70 18.18 0.00 17.25 643.0 18.35 359.0 7.0 2,888
70.00 DDD1422T70 18.45 0.00 17.40 386.0 19.10 548.0 1.0 9
71.00 DDD1401T71 13.20 -4.75 17.95 541.0 20.00 554.0 46.0 8
71.00 DDD1422T71 18.25 0.00 18.25 250.0 20.35 261.0 0.0 0
72.00 DDD1401T72 15.10 -3.85 18.95 380.0 21.00 409.0 1.0 1
72.00 DDD1422T72 19.30 0.00 19.30 208.0 21.65 267.0 0.0 0
73.00 DDD1401T73 12.45 -7.50 19.95 493.0 21.40 494.0 22.0 22
73.00 DDD1422T73 20.30 0.00 20.30 220.0 22.70 269.0 0.0 0
74.00 DDD1401T74 20.90 0.00 20.90 378.0 22.10 313.0 0.0 0
74.00 DDD1422T74 21.15 0.00 21.15 482.0 23.40 614.0 0.0 0
75.00 DDD1401T75 21.65 0.00 21.65 481.0 24.00 409.0 0.0 0
75.00 DDD1416T75 22.84 0.00 22.15 501.0 23.05 96.0 2.0 2,545
80.00 DDD1416T80 27.40 0.00 27.15 764.0 28.25 475.0 2.0 3,254
85.00 DDD1416T85 33.00 0.00 31.90 621.0 33.30 360.0 1.0 4,543
90.00 DDD1416T90 35.00 -2.10 37.10 297.0 38.90 301.0 30.0 216
95.00 DDD1416T95 32.78 -9.27 42.05 269.0 44.15 301.0 4.0 262
100.00 DDD1416T100 38.15 -8.85 47.00 300.0 49.20 301.0 10.0 173
105.00 DDD1416T105 48.65 -3.40 52.05 295.0 54.15 301.0 7.0 135
110.00 DDD1416T110 45.20 -11.90 57.10 293.0 59.10 301.0 3.0 89
115.00 DDD1416T115 50.25 -11.75 62.00 300.0 64.15 301.0 12.0 12
120.00 DDD1416T120 68.40 1.40 67.00 276.0 69.15 301.0 10.0 10
125.00 DDD1416T125 69.20 -2.80 72.00 276.0 74.10 301.0 1.0 21
130.00 DDD1416T130 47.50 -29.50 77.00 300.0 79.15 301.0 20.0 20
135.00 DDD1416T135 77.60 -4.40 82.00 273.0 84.15 301.0 10.0 136
140.00 DDD1416T140 89.00 2.00 87.00 300.0 89.15 301.0 5.0 37
145.00 DDD1416T145 84.50 -7.40 91.90 367.0 94.35 301.0 15.0 73
Trading Center