3-D Systems Corp (Delaware) $50.48

down -1.62


23/4/2014 06:40 PM  |  NYSE : DDD  
Industries : Computer Hardware / Computer Peripherals
Last Trade: 50.48
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: -1.62 (-3.11 %)
Prev Close: 52.10
Open: 52.67
Bid: 50.48
Ask: 50.50
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DDD Trend Analysis - it has outperformed the S&P 500 by 30%
Options:

Call Options: DDD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 DDD1425D33 18.00 0.00 16.75 123.0 19.55 138.0 0.0 0
34.00 DDD1425D34 17.10 0.00 15.70 125.0 18.60 531.0 0.0 0
35.00 DDD1425D35 13.10 -2.65 14.90 80.0 17.45 128.0 6.0 6
36.00 DDD1425D36 15.10 0.00 13.90 80.0 16.45 502.0 0.0 0
37.00 DDD1425D37 14.10 0.00 12.90 117.0 15.25 433.0 0.0 0
38.00 DDD1425D38 13.10 0.00 11.85 80.0 14.10 128.0 0.0 0
39.00 DDD1425D39 11.35 0.00 10.95 104.0 13.10 265.0 0.0 0
40.00 DDD1425D40 8.00 -2.50 9.90 136.0 12.45 323.0 3.0 3
41.00 DDD1425D41 5.10 -4.25 8.90 109.0 11.40 622.0 6.0 6
41.50 DDD1425D41.5 9.65 0.00 8.45 97.0 10.65 312.0 0.0 0
42.00 DDD1425D42 9.20 0.00 7.90 85.0 9.35 292.0 0.0 0
42.50 DDD1425D42.5 8.70 0.00 7.30 190.0 9.95 455.0 0.0 0
43.00 DDD1425D43 4.40 -3.85 6.95 266.0 9.45 1083.0 10.0 30
43.50 DDD1425D43.5 5.45 -2.30 6.50 212.0 8.90 884.0 1.0 1
44.00 DDD1425D44 4.15 -2.20 6.00 156.0 8.40 1028.0 11.0 33
44.50 DDD1425D44.5 6.85 0.00 5.50 180.0 7.90 751.0 0.0 0
45.00 DDD1425D45 6.26 0.00 5.05 169.0 7.35 1030.0 4.0 92
45.50 DDD1425D45.5 5.90 0.00 4.55 151.0 5.75 305.0 0.0 0
46.00 DDD1425D46 5.02 0.00 4.10 193.0 5.30 20.0 28.0 73
46.50 DDD1425D46.5 2.20 -1.70 3.60 177.0 5.75 418.0 10.0 10
47.00 DDD1425D47 3.60 -1.40 3.40 444.0 4.40 1157.0 5.0 106
47.50 DDD1425D47.5 4.68 0.00 2.78 669.0 3.75 647.0 9.0 17
48.00 DDD1425D48 3.35 -0.75 2.65 47.0 3.15 931.0 10.0 344
48.50 DDD1425D48.5 2.10 -1.95 2.10 248.0 2.36 141.0 20.0 69
49.00 DDD1425D49 2.01 -1.19 1.80 128.0 2.08 1055.0 112.0 556
49.50 DDD1425D49.5 2.01 -0.79 1.44 160.0 1.73 979.0 5.0 241
50.00 DDD1425D50 1.17 -1.33 1.14 90.0 1.23 27.0 383.0 999
50.50 DDD1425D50.5 1.15 -0.86 0.88 32.0 0.96 100.0 62.0 205
51.00 DDD1425D51 0.75 -0.95 0.65 125.0 0.73 111.0 336.0 505
51.50 DDD1425D51.5 0.51 -0.84 0.47 173.0 0.54 72.0 105.0 181
52.00 DDD1425D52 0.35 -0.78 0.33 109.0 0.39 87.0 1741.0 550
52.50 DDD1425D52.5 0.26 -0.59 0.24 94.0 0.28 60.0 268.0 461
53.00 DDD1425D53 0.18 -0.56 0.17 77.0 0.21 93.0 607.0 517
53.50 DDD1425D53.5 0.17 -0.33 0.13 28.0 0.16 21.0 283.0 206
54.00 DDD1425D54 0.10 -0.34 0.09 28.0 0.14 59.0 414.0 668
54.50 DDD1425D54.5 0.09 -0.22 0.06 84.0 0.11 403.0 60.0 151
55.00 DDD1425D55 0.08 -0.18 0.04 68.0 0.08 51.0 557.0 1,225
55.50 DDD1425D55.5 0.23 0.00 0.02 144.0 0.08 280.0 45.0 35
56.00 DDD1425D56 0.12 0.00 0.01 10.0 0.10 199.0 91.0 88
60.00 DDD1425D60 0.03 0.00 0.01 27.0 0.03 45.0 22.0 907
61.00 DDD1425D61 0.01 0.00 0.01 13.0 0.05 131.0 13.0 243
62.00 DDD1425D62 0.03 0.00 0.01 13.0 0.03 17.0 2.0 132
63.00 DDD1425D63 0.04 0.00 0.01 13.0 0.12 221.0 2.0 108
64.00 DDD1425D64 0.05 0.01 0.05 1.0 0.05 173.0 2.0 149
65.00 DDD1425D65 0.05 -0.01 0.03 35.0 0.10 512.0 1.0 185
66.00 DDD1425D66 0.37 0.22 0.05 56.0 0.09 53.0 9.0 23
67.00 DDD1425D67 0.25 0.10 0.02 195.0 0.20 183.0 4.0 20
67.50 DDD1425D67.5 0.70 0.45 0.01 200.0 0.03 21.0 10.0 21
68.00 DDD1425D68 0.20 -0.04 0.02 1.0 0.20 146.0 5.0 79
68.50 DDD1425D68.5 0.54 0.30 0.01 80.0 0.20 144.0 40.0 82
69.00 DDD1425D69 0.02 -0.20 0.02 1.0 0.20 376.0 1.0 127
69.50 DDD1425D69.5 1.00 0.75 0.06 32.0 0.25 142.0 4.0 16
70.00 DDD1425D70 0.04 -0.09 0.01 76.0 0.11 336.0 1.0 230
70.50 DDD1425D70.5 0.19 -0.03 0.04 126.0 0.20 144.0 5.0 6
71.00 DDD1425D71 0.30 0.08 0.02 119.0 0.25 145.0 21.0 40
71.50 DDD1425D71.5 0.24 0.02 0.01 22.0 0.25 145.0 3.0 12
72.00 DDD1425D72 1.12 0.87 0.03 1.0 0.24 145.0 2.0 14
72.50 DDD1425D72.5 0.22 0.00 0.04 1.0 0.20 144.0 0.0 0
73.00 DDD1425D73 0.05 -0.02 0.02 1.0 0.07 21.0 5.0 24
73.50 DDD1425D73.5 0.24 0.00 0.02 1.0 0.21 129.0 0.0 0
74.00 DDD1425D74 0.22 0.00 0.02 1.0 0.20 129.0 0.0 0
74.50 DDD1425D74.5 0.24 0.00 0.02 1.0 0.20 134.0 0.0 0
75.00 DDD1425D75 0.09 0.00 0.01 106.0 0.20 134.0 1.0 29
75.50 DDD1425D75.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
76.00 DDD1425D76 0.20 -0.05 0.01 55.0 0.24 130.0 10.0 27
76.50 DDD1425D76.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
77.00 DDD1425D77 0.20 -0.05 0.03 620.0 0.24 88.0 4.0 161
78.00 DDD1425D78 0.21 -0.04 0.04 312.0 0.24 130.0 6.0 9
79.00 DDD1425D79 0.67 0.43 0.02 332.0 0.20 129.0 1.0 2
80.00 DDD1425D80 0.12 -0.03 0.01 10.0 0.13 124.0 5.0 9
81.00 DDD1425D81 0.64 0.40 0.03 157.0 0.20 129.0 1.0 1
82.00 DDD1425D82 0.20 -0.05 0.01 152.0 0.24 41.0 2.0 14
83.00 DDD1425D83 1.15 1.01 0.01 23.0 0.20 41.0 3.0 3
84.00 DDD1425D84 0.05 -0.19 0.05 1.0 0.20 41.0 1.0 1
85.00 DDD1425D85 0.08 -0.06 0.01 5.0 0.18 41.0 1.0 5

Put Options: DDD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 DDD1425P33 0.03 0.00 0.00 0.0 0.03 131.0 0.0 0
34.00 DDD1425P34 0.07 0.00 0.00 0.0 0.22 142.0 0.0 0
35.00 DDD1425P35 0.06 0.00 0.01 100.0 0.22 517.0 30.0 158
36.00 DDD1425P36 0.14 0.01 0.13 11.0 0.22 142.0 3.0 3
37.00 DDD1425P37 0.26 0.02 0.03 306.0 0.22 142.0 1.0 1
38.00 DDD1425P38 0.24 0.00 0.07 337.0 0.15 141.0 0.0 0
39.00 DDD1425P39 0.22 -0.03 0.02 504.0 0.15 144.0 1.0 1
40.00 DDD1425P40 0.05 0.03 0.12 30.0 0.05 42.0 4.0 31
41.00 DDD1425P41 0.10 0.08 0.02 12.0 0.22 145.0 1.0 2
41.50 DDD1425P41.5 0.11 -0.12 0.06 110.0 0.22 145.0 20.0 20
42.00 DDD1425P42 0.04 0.00 0.04 1.0 0.10 434.0 1.0 100
42.50 DDD1425P42.5 0.25 0.00 0.16 52.0 0.22 85.0 0.0 0
43.00 DDD1425P43 0.08 0.00 0.20 19.0 0.10 526.0 1.0 218
43.50 DDD1425P43.5 0.28 0.18 0.25 52.0 0.19 436.0 7.0 120
44.00 DDD1425P44 0.05 0.00 0.01 12.0 0.07 78.0 10.0 68
44.50 DDD1425P44.5 0.19 0.00 0.37 51.0 0.23 436.0 0.0 34
45.00 DDD1425P45 0.07 0.01 0.05 10.0 0.10 246.0 11.0 501
45.50 DDD1425P45.5 0.06 0.00 0.02 85.0 0.24 443.0 2.0 7
46.00 DDD1425P46 0.11 0.00 0.04 33.0 0.18 786.0 10.0 124
46.50 DDD1425P46.5 0.11 0.00 0.05 594.0 0.15 801.0 5.0 13
47.00 DDD1425P47 0.13 0.03 0.09 173.0 0.14 143.0 67.0 221
47.50 DDD1425P47.5 0.16 0.02 0.12 344.0 0.19 523.0 6.0 56
48.00 DDD1425P48 0.20 0.02 0.18 237.0 0.24 46.0 69.0 333
48.50 DDD1425P48.5 0.34 0.12 0.26 299.0 0.33 211.0 21.0 122
49.00 DDD1425P49 0.38 0.12 0.37 272.0 0.44 172.0 44.0 172
49.50 DDD1425P49.5 0.53 0.16 0.52 127.0 0.59 163.0 99.0 164
50.00 DDD1425P50 0.65 0.18 0.70 101.0 0.76 25.0 579.0 772
50.50 DDD1425P50.5 1.01 0.41 0.92 47.0 1.00 158.0 207.0 27
51.00 DDD1425P51 1.10 0.49 1.18 126.0 1.30 238.0 106.0 67
51.50 DDD1425P51.5 1.35 0.47 1.50 54.0 1.62 113.0 55.0 44
52.00 DDD1425P52 1.86 0.66 1.82 28.0 1.92 1.0 29.0 55
52.50 DDD1425P52.5 1.98 0.57 2.05 785.0 2.38 50.0 3.0 44
53.00 DDD1425P53 1.49 0.00 2.40 564.0 2.78 530.0 324.0 400
53.50 DDD1425P53.5 1.67 0.00 2.79 480.0 3.25 168.0 24.0 24
54.00 DDD1425P54 3.00 0.95 2.64 380.0 4.10 315.0 6.0 26
54.50 DDD1425P54.5 2.67 0.00 2.76 455.0 4.60 194.0 0.0 0
55.00 DDD1425P55 4.40 1.07 4.10 542.0 4.75 392.0 26.0 418
55.50 DDD1425P55.5 3.15 0.00 3.30 383.0 5.55 130.0 0.0 0
56.00 DDD1425P56 5.50 0.00 3.75 529.0 6.05 174.0 2.0 7
60.00 DDD1425P60 9.19 2.04 8.70 673.0 10.00 667.0 1.0 169
61.00 DDD1425P61 9.00 0.90 8.40 267.0 11.30 180.0 2.0 44
62.00 DDD1425P62 11.47 2.42 10.70 178.0 11.80 48.0 4.0 75
63.00 DDD1425P63 12.22 2.22 12.15 50.0 12.80 50.0 5.0 57
64.00 DDD1425P64 15.96 4.96 12.65 244.0 14.00 10.0 1.0 36
65.00 DDD1425P65 14.00 2.10 14.15 80.0 14.75 70.0 1.0 27
66.00 DDD1425P66 16.50 3.65 13.40 305.0 16.20 208.0 11.0 53
67.00 DDD1425P67 5.50 -8.40 14.55 128.0 17.40 206.0 28.0 25
67.50 DDD1425P67.5 10.00 -4.45 15.35 165.0 17.70 183.0 10.0 11
68.00 DDD1425P68 16.00 0.00 15.55 165.0 18.20 183.0 2.0 29
68.50 DDD1425P68.5 11.05 -4.35 16.00 88.0 18.75 161.0 1.0 1
69.00 DDD1425P69 19.61 3.61 16.40 88.0 19.25 161.0 9.0 2
69.50 DDD1425P69.5 11.50 -4.80 17.00 125.0 19.70 170.0 5.0 14
70.00 DDD1425P70 20.08 3.23 17.45 88.0 20.25 161.0 10.0 25
70.50 DDD1425P70.5 18.31 0.00 17.90 82.0 20.85 56.0 1.0 13
71.00 DDD1425P71 18.97 0.00 18.35 88.0 21.40 161.0 1.0 10
71.50 DDD1425P71.5 18.25 0.00 19.00 88.0 21.90 161.0 0.0 0
72.00 DDD1425P72 19.95 0.00 19.40 88.0 22.35 162.0 1.0 20
72.50 DDD1425P72.5 8.05 -11.20 19.90 68.0 22.80 161.0 15.0 15
73.00 DDD1425P73 11.01 -8.74 20.35 64.0 23.45 31.0 5.0 5
73.50 DDD1425P73.5 8.75 -11.50 20.90 67.0 23.90 31.0 5.0 5
74.00 DDD1425P74 23.27 2.52 22.80 23.0 24.45 34.0 5.0 7
74.50 DDD1425P74.5 26.80 5.55 22.00 64.0 25.00 31.0 20.0 25
75.00 DDD1425P75 24.03 2.28 23.80 26.0 25.05 38.0 1.0 6
75.50 DDD1425P75.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
76.00 DDD1425P76 22.65 0.00 23.40 67.0 26.55 48.0 0.0 0
76.50 DDD1425P76.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
77.00 DDD1425P77 31.00 7.25 25.25 47.0 27.35 48.0 1.0 4
78.00 DDD1425P78 28.72 0.00 25.40 46.0 28.35 71.0 2.0 3
79.00 DDD1425P79 19.89 -5.86 26.35 67.0 29.35 50.0 1.0 2
80.00 DDD1425P80 28.81 2.06 27.40 67.0 30.40 31.0 1.0 14
81.00 DDD1425P81 32.00 4.25 28.35 61.0 31.35 23.0 1.0 16
82.00 DDD1425P82 32.75 4.00 29.40 64.0 32.35 22.0 1.0 1
83.00 DDD1425P83 35.40 5.65 30.50 64.0 33.35 23.0 1.0 18
84.00 DDD1425P84 30.75 0.00 31.35 64.0 34.65 42.0 0.0 0
85.00 DDD1425P85 35.00 3.25 32.35 62.0 35.35 23.0 2.0 4
Trading Center