$35.97 -0.90 (-2.44%) 3D Systems Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 35.97
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.90 (-2.44%)
Prev Close: 36.87
Open: 36.94
Bid: 35.72
Ask: 36.09
Options:

Call Options: DDD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 DDD1428K25 11.40 0.00 10.75 52.0 13.00 112.0 0.0 0
26.00 DDD1428K26 10.40 0.00 8.50 10.0 12.20 20.0 0.0 0
27.00 DDD1428K27 9.30 0.00 7.50 10.0 11.20 20.0 0.0 0
28.00 DDD1428K28 8.35 0.00 7.15 3.0 8.65 19.0 0.0 0
28.50 DDD1428K28.5 8.00 0.00 7.00 31.0 9.20 445.0 0.0 0
29.00 DDD1428K29 8.15 2.55 6.45 335.0 9.10 249.0 12.0 12
29.50 DDD1428K29.5 7.05 0.00 6.25 117.0 7.20 112.0 0.0 0
30.00 DDD1428K30 6.50 0.00 5.65 74.0 6.60 167.0 0.0 0
30.50 DDD1428K30.5 6.05 0.00 5.00 14.0 5.75 112.0 0.0 0
31.00 DDD1428K31 5.55 0.00 4.70 33.0 5.25 28.0 0.0 0
31.50 DDD1428K31.5 5.50 0.40 4.25 612.0 5.20 721.0 48.0 161
32.00 DDD1428K32 5.50 0.90 3.75 231.0 4.25 281.0 50.0 52
32.50 DDD1428K32.5 3.90 -0.20 3.25 202.0 3.75 271.0 5.0 4
33.00 DDD1428K33 4.71 1.16 2.77 123.0 3.25 196.0 10.0 18
33.50 DDD1428K33.5 3.80 0.70 2.29 514.0 2.72 627.0 3.0 26
34.00 DDD1428K34 2.28 -0.33 1.77 376.0 2.21 488.0 1.0 29
34.50 DDD1428K34.5 1.92 -0.15 1.30 948.0 1.73 1082.0 20.0 17
35.00 DDD1428K35 1.51 -0.84 0.84 971.0 1.26 1122.0 74.0 195
35.50 DDD1428K35.5 1.00 -0.48 0.52 102.0 0.74 1132.0 19.0 629
36.00 DDD1428K36 0.33 -0.57 0.23 10.0 0.35 1087.0 267.0 501
36.50 DDD1428K36.5 0.12 -0.40 0.10 16.0 0.13 95.0 340.0 465
37.00 DDD1428K37 0.06 -0.35 0.03 81.0 0.10 937.0 350.0 933
37.50 DDD1428K37.5 0.03 -0.20 0.02 102.0 0.08 988.0 173.0 759
38.00 DDD1428K38 0.03 -0.10 0.01 78.0 0.05 767.0 444.0 1,955
38.50 DDD1428K38.5 0.02 -0.09 0.01 21.0 0.08 539.0 7.0 372
39.00 DDD1428K39 0.24 0.00 0.01 3.0 0.05 299.0 66.0 458
39.50 DDD1428K39.5 0.11 0.00 0.01 22.0 0.09 274.0 1.0 68
40.00 DDD1428K40 0.02 -0.02 0.01 3.0 0.03 23.0 28.0 655
40.50 DDD1428K40.5 0.07 0.06 0.01 189.0 0.11 712.0 371.0 354
41.00 DDD1428K41 0.10 0.09 0.01 22.0 0.09 86.0 1.0 40
41.50 DDD1428K41.5 0.05 -0.04 0.01 22.0 0.12 224.0 3.0 4
42.00 DDD1428K42 0.04 0.00 0.01 10.0 0.04 178.0 18.0 255
42.50 DDD1428K42.5 0.01 -0.13 0.01 3.0 0.05 61.0 10.0 46
43.00 DDD1428K43 0.02 0.01 0.01 6.0 0.02 39.0 16.0 45
43.50 DDD1428K43.5 0.02 0.01 0.01 9.0 0.02 58.0 14.0 106
44.00 DDD1428K44 0.01 0.00 0.01 3.0 0.02 62.0 6.0 12
44.50 DDD1428K44.5 0.04 0.00 0.01 10.0 0.02 1.0 0.0 0
45.00 DDD1428K45 0.03 0.02 0.01 10.0 0.02 63.0 7.0 44
45.50 DDD1428K45.5 0.03 -0.07 0.01 10.0 0.11 130.0 10.0 10
46.00 DDD1428K46 0.05 -0.05 0.01 10.0 0.11 116.0 3.0 1
46.50 DDD1428K46.5 0.14 0.00 0.01 10.0 0.11 49.0 0.0 0
47.00 DDD1428K47 0.05 0.02 0.01 10.0 0.06 112.0 3.0 3
47.50 DDD1428K47.5 0.05 -0.05 0.01 10.0 0.06 110.0 2.0 5
48.00 DDD1428K48 0.89 0.75 0.01 10.0 0.05 116.0 2.0 2
48.50 DDD1428K48.5 0.13 0.00 0.01 10.0 0.11 55.0 0.0 0
49.00 DDD1428K49 0.13 0.00 0.02 10.0 0.11 55.0 0.0 0
49.50 DDD1428K49.5 0.13 0.00 0.01 10.0 0.11 55.0 0.0 0
50.00 DDD1428K50 0.03 -0.04 0.01 10.0 0.06 106.0 1.0 40
51.00 DDD1428K51 0.10 0.04 0.01 10.0 0.06 105.0 10.0 12
52.00 DDD1428K52 0.36 0.23 0.01 10.0 0.11 63.0 5.0 5
53.00 DDD1428K53 0.30 0.17 0.01 10.0 0.11 75.0 3.0 3
55.00 DDD1428K55 0.14 0.00 0.01 10.0 0.11 52.0 0.0 0

Put Options: DDD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 DDD1428W25 0.01 0.00 0.01 5.0 0.02 5.0 250.0 461
26.00 DDD1428W26 0.02 -0.12 0.01 29.0 0.11 484.0 95.0 182
27.00 DDD1428W27 0.02 -0.01 0.01 29.0 0.11 134.0 9.0 25
28.00 DDD1428W28 0.03 0.00 0.01 19.0 0.11 51.0 0.0 0
28.50 DDD1428W28.5 0.03 -0.07 0.01 3.0 0.06 141.0 8.0 9
29.00 DDD1428W29 0.01 0.00 0.01 22.0 0.01 1.0 289.0 294
29.50 DDD1428W29.5 0.02 -0.09 0.01 26.0 0.11 312.0 3.0 3
30.00 DDD1428W30 0.07 -0.06 0.01 42.0 0.02 40.0 4.0 86
30.50 DDD1428W30.5 0.16 0.02 0.01 53.0 0.11 309.0 2.0 16
31.00 DDD1428W31 0.04 -0.10 0.01 63.0 0.11 369.0 3.0 55
31.50 DDD1428W31.5 0.04 -0.07 0.01 105.0 0.12 577.0 51.0 197
32.00 DDD1428W32 0.07 -0.07 0.02 53.0 0.12 134.0 10.0 41
32.50 DDD1428W32.5 0.13 -0.01 0.04 2.0 0.12 196.0 5.0 40
33.00 DDD1428W33 0.01 0.00 0.01 50.0 0.12 860.0 103.0 276
33.50 DDD1428W33.5 0.04 0.00 0.01 57.0 0.12 758.0 20.0 246
34.00 DDD1428W34 0.06 0.00 0.01 445.0 0.04 269.0 7.0 1,452
34.50 DDD1428W34.5 0.02 -0.04 0.01 69.0 0.04 78.0 17.0 100
35.00 DDD1428W35 0.05 -0.01 0.04 3.0 0.07 571.0 99.0 419
35.50 DDD1428W35.5 0.17 0.07 0.02 1482.0 0.20 1277.0 53.0 146
36.00 DDD1428W36 0.32 0.15 0.30 32.0 0.35 13.0 177.0 399
36.50 DDD1428W36.5 0.71 0.39 0.54 1273.0 0.70 10.0 192.0 131
37.00 DDD1428W37 1.20 0.67 0.94 1216.0 1.20 238.0 11.0 559
37.50 DDD1428W37.5 1.54 0.78 1.41 273.0 1.72 1457.0 3.0 82
38.00 DDD1428W38 2.01 0.77 1.88 784.0 2.22 1067.0 204.0 349
38.50 DDD1428W38.5 3.10 2.07 1.08 792.0 2.77 470.0 1.0 15
39.00 DDD1428W39 1.62 0.38 1.56 595.0 3.25 471.0 5.0 55
39.50 DDD1428W39.5 2.35 0.78 2.04 626.0 3.75 457.0 120.0 84
40.00 DDD1428W40 3.30 0.00 2.47 843.0 4.30 525.0 5.0 50
40.50 DDD1428W40.5 6.62 4.26 3.00 126.0 4.80 141.0 2.0 21
41.00 DDD1428W41 4.95 2.00 3.50 656.0 5.30 106.0 12.0 29
41.50 DDD1428W41.5 4.25 0.90 3.85 223.0 5.80 144.0 4.0 42
42.00 DDD1428W42 6.96 3.01 4.35 206.0 6.30 142.0 2.0 18
42.50 DDD1428W42.5 6.75 2.35 4.65 317.0 6.80 118.0 4.0 17
43.00 DDD1428W43 6.12 1.22 5.35 552.0 7.30 30.0 2.0 31
43.50 DDD1428W43.5 5.35 0.00 5.85 193.0 7.90 37.0 0.0 0
44.00 DDD1428W44 8.37 2.47 6.35 359.0 8.25 456.0 10.0 11
44.50 DDD1428W44.5 3.70 -2.45 6.85 564.0 8.75 210.0 39.0 39
45.00 DDD1428W45 9.50 2.60 7.25 649.0 9.25 543.0 20.0 33
45.50 DDD1428W45.5 7.35 0.00 7.85 505.0 9.85 132.0 0.0 0
46.00 DDD1428W46 7.85 0.00 8.00 360.0 10.50 47.0 0.0 0
46.50 DDD1428W46.5 5.25 -3.10 8.20 237.0 10.85 359.0 9.0 9
47.00 DDD1428W47 4.90 -3.55 9.05 255.0 11.30 94.0 10.0 10
47.50 DDD1428W47.5 10.50 1.90 9.75 244.0 12.00 162.0 1.0 1
48.00 DDD1428W48 10.60 0.70 10.40 538.0 12.45 112.0 1.0 25
48.50 DDD1428W48.5 12.87 2.47 10.75 20.0 13.80 21.0 5.0 6
49.00 DDD1428W49 15.20 4.30 11.25 10.0 14.25 22.0 7.0 7
49.50 DDD1428W49.5 10.80 0.00 11.20 183.0 13.90 26.0 0.0 0
50.00 DDD1428W50 14.61 2.86 12.25 10.0 14.50 11.0 15.0 17
51.00 DDD1428W51 12.75 0.00 12.70 79.0 15.40 132.0 0.0 0
52.00 DDD1428W52 18.94 4.84 13.70 255.0 16.25 93.0 2.0 7
53.00 DDD1428W53 19.58 4.78 15.30 240.0 17.45 240.0 2.0 19
55.00 DDD1428W55 21.44 4.69 17.20 10.0 20.55 10.0 17.0 17