3D SYSTEMS $46.40
-0.15
| Last Trade: |
46.40 |
| Trade Time: |
May 24 6:17 PM Eastern Daylight Time |
| Change: |
-0.15 (-0.32 %) |
| Prev Close: |
46.55 |
| Open: |
46.94 |
| Bid: |
45.63 |
| Ask: |
46.35 |
Options:
Call Options: DDD
Put Options: DDD
Strike Price |
Puts |
| Symbol |
Last |
Chg |
Bid($) |
Bid(#) |
Ask($) |
Ask(#) |
Vol |
Open Int |
| 11.67 |
DDD11318Q11.67 |
0.00 |
0.00 |
0.00 |
0 |
0.05 |
97 |
0 |
24 |
| 13.33 |
DDD11318Q13.33 |
0.10 |
0.00 |
0.00 |
0 |
0.05 |
86 |
0 |
88 |
| 15.00 |
DDD11318Q15 |
0.00 |
0.00 |
0.00 |
0 |
0.05 |
88 |
0 |
16 |
| 16.67 |
DDD11318Q16.67 |
0.10 |
0.00 |
0.00 |
0 |
0.05 |
219 |
0 |
388 |
| 20.00 |
DDD11318Q20 |
0.05 |
0.00 |
0.00 |
0 |
0.05 |
215 |
0 |
1,660 |
| 20.00 |
DDD1318Q20 |
0.02 |
0.00 |
0.00 |
0 |
0.05 |
479 |
0 |
841 |
| 21.00 |
DDD1318Q21 |
0.05 |
0.00 |
0.00 |
0 |
0.05 |
479 |
0 |
1,216 |
| 22.00 |
DDD1318Q22 |
0.02 |
0.00 |
0.00 |
0 |
0.05 |
479 |
0 |
274 |
| 23.00 |
DDD1318Q23 |
0.03 |
0.00 |
0.00 |
0 |
0.05 |
480 |
0 |
602 |
| 23.33 |
DDD11318Q23.33 |
0.05 |
0.00 |
0.00 |
0 |
0.05 |
187 |
0 |
3,306 |
| 24.00 |
DDD1318Q24 |
0.01 |
0.00 |
0.00 |
0 |
0.05 |
486 |
0 |
242 |
| 25.00 |
DDD1318Q25 |
0.03 |
0.00 |
0.00 |
0 |
0.05 |
487 |
0 |
1,066 |
| 26.00 |
DDD1318Q26 |
0.02 |
0.00 |
0.00 |
0 |
0.05 |
487 |
0 |
701 |
| 26.67 |
DDD11318Q26.67 |
0.05 |
0.00 |
0.00 |
0 |
0.05 |
240 |
0 |
1,956 |
| 27.00 |
DDD1318Q27 |
0.05 |
0.00 |
0.00 |
0 |
0.05 |
485 |
0 |
2,605 |
| 28.00 |
DDD1318Q28 |
0.05 |
0.00 |
0.00 |
0 |
0.05 |
483 |
0 |
1,289 |
| 29.00 |
DDD1318Q29 |
0.01 |
0.00 |
0.00 |
0 |
0.05 |
435 |
0 |
1,088 |
| 30.00 |
DDD11318Q30 |
0.05 |
0.00 |
0.00 |
0 |
0.05 |
217 |
0 |
4,206 |
| 30.00 |
DDD1318Q30 |
0.04 |
0.00 |
0.00 |
0 |
0.05 |
439 |
0 |
2,156 |
| 30.50 |
DDD1318Q30.5 |
0.00 |
0.00 |
0.00 |
0 |
0.05 |
344 |
0 |
0 |
| 31.00 |
DDD1318Q31 |
0.04 |
0.00 |
0.00 |
0 |
0.05 |
431 |
0 |
1,406 |
| 31.50 |
DDD1318Q31.5 |
0.00 |
0.00 |
0.00 |
0 |
0.05 |
274 |
0 |
0 |
| 32.00 |
DDD1318Q32 |
0.05 |
0.00 |
0.00 |
0 |
0.05 |
435 |
0 |
1,372 |
| 32.50 |
DDD1318Q32.5 |
0.00 |
0.00 |
0.00 |
0 |
0.05 |
344 |
0 |
0 |
| 33.00 |
DDD1318Q33 |
0.01 |
0.00 |
0.00 |
0 |
0.05 |
431 |
0 |
1,139 |
| 33.00 |
DDD1331Q33 |
0.00 |
0.00 |
0.00 |
0 |
0.10 |
183 |
0 |
0 |
| 33.33 |
DDD11318Q33.33 |
0.05 |
0.00 |
0.00 |
0 |
0.10 |
320 |
0 |
1,936 |
| 33.50 |
DDD1318Q33.5 |
0.00 |
0.00 |
0.00 |
0 |
0.05 |
381 |
0 |
0 |
| 34.00 |
DDD1318Q34 |
0.05 |
0.00 |
0.00 |
0 |
0.05 |
432 |
0 |
1,172 |
| 34.00 |
DDD1324Q34 |
0.05 |
0.00 |
0.00 |
0 |
0.05 |
148 |
0 |
10 |
| 34.00 |
DDD1331Q34 |
0.00 |
0.00 |
0.00 |
0 |
0.25 |
294 |
0 |
0 |
| 34.50 |
DDD1318Q34.5 |
0.00 |
0.00 |
0.00 |
0 |
0.05 |
337 |
0 |
0 |
| 35.00 |
DDD1318Q35 |
0.02 |
0.00 |
0.00 |
0 |
0.05 |
439 |
0 |
1,879 |
| 35.00 |
DDD1324Q35 |
0.00 |
0.00 |
0.00 |
0 |
0.05 |
183 |
0 |
0 |
| 35.00 |
DDD1331Q35 |
0.00 |
0.00 |
0.00 |
0 |
0.25 |
264 |
0 |
0 |
| 35.50 |
DDD1318Q35.5 |
0.10 |
0.00 |
0.00 |
0 |
0.05 |
288 |
0 |
30 |
| 36.00 |
DDD1318Q36 |
0.05 |
0.00 |
0.00 |
0 |
0.05 |
394 |
0 |
764 |
| 36.00 |
DDD1324Q36 |
0.00 |
0.00 |
0.00 |
0 |
0.05 |
83 |
0 |
0 |
| 36.00 |
DDD1331Q36 |
0.00 |
0.00 |
0.00 |
0 |
0.25 |
337 |
0 |
0 |
| 36.50 |
DDD1318Q36.5 |
0.00 |
0.00 |
0.00 |
0 |
0.25 |
647 |
0 |
0 |
| 36.67 |
DDD11318Q36.67 |
0.05 |
0.00 |
0.00 |
0 |
0.10 |
317 |
0 |
854 |
| 37.00 |
DDD1318Q37 |
0.05 |
0.00 |
0.00 |
0 |
0.05 |
490 |
0 |
960 |
| 37.00 |
DDD1324Q37 |
0.00 |
0.00 |
0.00 |
0 |
0.05 |
150 |
0 |
0 |
| 37.00 |
DDD1331Q37 |
0.00 |
0.00 |
0.00 |
0 |
0.25 |
344 |
0 |
0 |
| 37.50 |
DDD1318Q37.5 |
0.02 |
0.00 |
0.00 |
0 |
0.05 |
362 |
0 |
25 |
| 38.00 |
DDD1318Q38 |
0.03 |
0.00 |
0.00 |
0 |
0.05 |
502 |
0 |
979 |
| 38.00 |
DDD1324Q38 |
0.03 |
0.00 |
0.00 |
0 |
0.05 |
149 |
0 |
2 |
| 38.00 |
DDD1331Q38 |
0.00 |
0.00 |
0.00 |
0 |
0.15 |
214 |
0 |
0 |
| 38.50 |
DDD1318Q38.5 |
0.05 |
0.00 |
0.00 |
0 |
0.05 |
323 |
0 |
30 |
| 39.00 |
DDD1318Q39 |
0.05 |
0.00 |
0.00 |
0 |
0.05 |
473 |
0 |
2,349 |
| 39.00 |
DDD1324Q39 |
0.10 |
0.00 |
0.00 |
0 |
0.05 |
279 |
0 |
120 |
| 39.00 |
DDD1331Q39 |
0.10 |
0.00 |
0.00 |
0 |
0.10 |
640 |
0 |
53 |
| 39.50 |
DDD1318Q39.5 |
0.05 |
0.00 |
0.00 |
0 |
0.05 |
322 |
0 |
34 |
| 40.00 |
DDD11318Q40 |
0.10 |
0.00 |
0.00 |
0 |
0.05 |
212 |
0 |
1,481 |
| 40.00 |
DDD1318Q40 |
0.05 |
0.00 |
0.00 |
0 |
0.05 |
455 |
0 |
3,061 |
| 40.00 |
DDD1324Q40 |
0.01 |
-0.04 |
0.00 |
0 |
0.05 |
181 |
3 |
68 |
| 40.00 |
DDD1331Q40 |
0.10 |
-0.38 |
0.00 |
0 |
0.10 |
402 |
15 |
12 |
| 40.50 |
DDD1318Q40.5 |
0.05 |
0.00 |
0.00 |
0 |
0.05 |
501 |
0 |
422 |
| 40.50 |
DDD1324Q40.5 |
0.05 |
0.00 |
0.00 |
0 |
0.05 |
175 |
0 |
33 |
| 40.50 |
DDD1331Q40.5 |
0.00 |
0.00 |
0.00 |
0 |
0.10 |
75 |
0 |
0 |
| 41.00 |
DDD1318Q41 |
0.05 |
0.00 |
0.00 |
0 |
0.05 |
488 |
0 |
1,851 |
| 41.00 |
DDD1324Q41 |
0.05 |
0.00 |
0.00 |
0 |
0.05 |
153 |
0 |
68 |
| 41.00 |
DDD1331Q41 |
0.15 |
-0.10 |
0.05 |
401 |
0.10 |
5 |
54 |
12 |
| 41.50 |
DDD1318Q41.5 |
0.15 |
0.00 |
0.00 |
0 |
0.05 |
476 |
0 |
213 |
| 41.50 |
DDD1324Q41.5 |
0.05 |
0.00 |
0.00 |
0 |
0.05 |
306 |
0 |
115 |
| 41.50 |
DDD1331Q41.5 |
0.16 |
-0.09 |
0.05 |
321 |
0.15 |
114 |
117 |
13 |
| 42.00 |
DDD1318Q42 |
0.05 |
0.00 |
0.00 |
0 |
0.05 |
478 |
0 |
1,119 |
| 42.00 |
DDD1324Q42 |
0.25 |
0.00 |
0.00 |
0 |
0.05 |
285 |
0 |
213 |
| 42.00 |
DDD1331Q42 |
0.16 |
-0.15 |
0.10 |
311 |
0.20 |
158 |
19 |
53 |
| 42.50 |
DDD1318Q42.5 |
0.01 |
0.00 |
0.00 |
0 |
0.05 |
478 |
0 |
377 |
| 42.50 |
DDD1324Q42.5 |
0.10 |
0.00 |
0.00 |
0 |
0.05 |
376 |
0 |
242 |
| 42.50 |
DDD1331Q42.5 |
0.26 |
-0.19 |
0.15 |
296 |
0.20 |
10 |
11 |
34 |
| 43.00 |
DDD1318Q43 |
0.03 |
0.00 |
0.00 |
0 |
0.05 |
465 |
0 |
970 |
| 43.00 |
DDD1324Q43 |
0.05 |
0.00 |
0.00 |
0 |
0.05 |
329 |
0 |
769 |
| 43.00 |
DDD1331Q43 |
0.27 |
-0.23 |
0.25 |
5 |
0.30 |
22 |
162 |
24 |
| 43.33 |
DDD11318Q43.33 |
0.03 |
0.00 |
0.00 |
0 |
0.05 |
186 |
0 |
267 |
| 43.50 |
DDD1318Q43.5 |
0.04 |
0.00 |
0.00 |
0 |
0.05 |
454 |
0 |
341 |
| 43.50 |
DDD1324Q43.5 |
0.01 |
-0.09 |
0.00 |
0 |
0.05 |
389 |
6 |
101 |
| 43.50 |
DDD1331Q43.5 |
0.55 |
0.00 |
0.30 |
298 |
0.40 |
23 |
55 |
14 |
| 44.00 |
DDD1318Q44 |
0.05 |
0.00 |
0.00 |
0 |
0.05 |
469 |
0 |
789 |
| 44.00 |
DDD1324Q44 |
0.04 |
-0.31 |
0.00 |
0 |
0.05 |
420 |
127 |
262 |
| 44.00 |
DDD1331Q44 |
0.45 |
-0.35 |
0.40 |
275 |
0.50 |
22 |
276 |
25 |
| 44.50 |
DDD1318Q44.5 |
0.05 |
0.00 |
0.00 |
0 |
0.05 |
494 |
0 |
1,414 |
| 44.50 |
DDD1324Q44.5 |
0.05 |
-0.15 |
0.00 |
0 |
0.05 |
383 |
5 |
182 |
| 44.50 |
DDD1331Q44.5 |
0.65 |
-0.15 |
0.55 |
70 |
0.65 |
18 |
210 |
205 |
| 45.00 |
DDD1318Q45 |
0.05 |
0.00 |
0.00 |
0 |
0.05 |
457 |
0 |
5,361 |
| 45.00 |
DDD1324Q45 |
0.05 |
-0.16 |
0.00 |
0 |
0.05 |
396 |
247 |
2,156 |
| 45.00 |
DDD1331Q45 |
0.75 |
-0.26 |
0.70 |
72 |
0.80 |
18 |
249 |
14 |
| 45.50 |
DDD1318Q45.5 |
0.05 |
0.00 |
0.00 |
0 |
0.05 |
412 |
0 |
331 |
| 45.50 |
DDD1324Q45.5 |
0.05 |
-0.30 |
0.00 |
0 |
0.05 |
394 |
141 |
500 |
| 45.50 |
DDD1331Q45.5 |
1.20 |
0.05 |
0.85 |
160 |
1.00 |
42 |
24 |
202 |
| 46.00 |
DDD1318Q46 |
0.02 |
0.00 |
0.00 |
0 |
0.05 |
329 |
0 |
1,100 |
| 46.00 |
DDD1324Q46 |
0.10 |
-0.35 |
0.00 |
0 |
0.05 |
228 |
504 |
708 |
| 46.00 |
DDD1331Q46 |
1.15 |
-0.35 |
1.10 |
50 |
1.20 |
22 |
76 |
26 |
| 46.50 |
DDD1324Q46.5 |
0.17 |
-0.54 |
0.15 |
11 |
0.25 |
305 |
128 |
424 |
| 46.50 |
DDD1331Q46.5 |
1.40 |
-0.25 |
1.35 |
44 |
1.45 |
17 |
15 |
49 |
| 46.67 |
DDD11318Q46.67 |
0.25 |
0.00 |
0.10 |
10 |
0.25 |
32 |
0 |
4 |
| 47.00 |
DDD1318Q47 |
0.55 |
0.00 |
0.35 |
42 |
0.55 |
47 |
0 |
0 |
| 47.00 |
DDD1324Q47 |
0.70 |
-0.35 |
0.50 |
43 |
0.70 |
45 |
123 |
424 |
| 47.00 |
DDD1331Q47 |
1.65 |
-0.25 |
1.60 |
65 |
1.70 |
16 |
34 |
47 |
| 47.50 |
DDD1318Q47.5 |
1.10 |
0.00 |
0.80 |
45 |
1.05 |
47 |
0 |
0 |
| 47.50 |
DDD1324Q47.5 |
1.15 |
-0.45 |
1.00 |
33 |
1.15 |
8 |
38 |
182 |
| 47.50 |
DDD1331Q47.5 |
2.10 |
-0.10 |
1.90 |
104 |
2.05 |
17 |
28 |
17 |
| 48.00 |
DDD1318Q48 |
1.55 |
0.00 |
1.30 |
118 |
1.55 |
32 |
0 |
0 |
| 48.00 |
DDD1324Q48 |
1.70 |
-0.05 |
1.50 |
32 |
1.70 |
44 |
85 |
237 |
| 48.00 |
DDD1331Q48 |
2.43 |
-0.09 |
2.30 |
100 |
2.40 |
17 |
33 |
74 |
| 48.50 |
DDD1324Q48.5 |
2.10 |
0.05 |
2.00 |
33 |
2.15 |
8 |
10 |
114 |
| 48.50 |
DDD1331Q48.5 |
3.10 |
0.00 |
2.65 |
42 |
2.80 |
19 |
0 |
30 |
| 49.00 |
DDD1318Q49 |
2.75 |
0.00 |
2.30 |
103 |
2.55 |
63 |
0 |
0 |
| 49.00 |
DDD1324Q49 |
2.95 |
-1.85 |
2.50 |
59 |
2.70 |
82 |
6 |
41 |
| 49.00 |
DDD1331Q49 |
3.90 |
0.70 |
3.00 |
66 |
3.20 |
21 |
4 |
16 |
| 49.50 |
DDD1324Q49.5 |
4.40 |
0.00 |
3.00 |
65 |
3.20 |
97 |
0 |
33 |
| 49.50 |
DDD1331Q49.5 |
0.00 |
0.00 |
3.40 |
52 |
3.70 |
201 |
0 |
0 |
| 50.00 |
DDD11318Q50 |
3.80 |
0.00 |
3.30 |
84 |
3.60 |
42 |
0 |
0 |
| 50.00 |
DDD1318Q50 |
3.50 |
0.00 |
3.30 |
111 |
3.60 |
105 |
0 |
0 |
| 50.00 |
DDD1324Q50 |
3.60 |
-0.40 |
3.50 |
32 |
3.70 |
83 |
57 |
98 |
| 50.00 |
DDD1331Q50 |
4.80 |
0.00 |
3.80 |
124 |
4.10 |
160 |
0 |
22 |
| 53.33 |
DDD11318Q53.33 |
4.90 |
0.00 |
6.60 |
62 |
7.00 |
127 |
0 |
0 |
| 55.00 |
DDD1318Q55 |
8.38 |
0.00 |
8.30 |
126 |
8.60 |
95 |
0 |
0 |
| 55.00 |
DDD1324Q55 |
6.40 |
0.00 |
8.50 |
43 |
8.70 |
10 |
0 |
20 |
| 55.00 |
DDD1331Q55 |
0.00 |
0.00 |
8.00 |
172 |
10.00 |
210 |
0 |
0 |
| 56.67 |
DDD11318Q56.67 |
0.00 |
0.00 |
9.80 |
50 |
12.30 |
121 |
0 |
0 |
| 60.00 |
DDD11318Q60 |
12.60 |
0.00 |
13.30 |
40 |
13.60 |
10 |
0 |
0 |
| 60.00 |
DDD1324Q60 |
14.90 |
0.00 |
13.50 |
33 |
13.70 |
10 |
0 |
30 |
| 60.00 |
DDD1331Q60 |
0.00 |
0.00 |
12.90 |
164 |
15.00 |
214 |
0 |
0 |
| 63.33 |
DDD11318Q63.33 |
0.00 |
0.00 |
16.40 |
60 |
19.00 |
121 |
0 |
0 |
| 65.00 |
DDD1324Q65 |
0.00 |
0.00 |
0.00 |
0 |
0.00 |
0 |
0 |
0 |
| 65.00 |
DDD1331Q65 |
0.00 |
0.00 |
16.70 |
15 |
20.80 |
15 |
0 |
0 |
| 66.67 |
DDD11318Q66.67 |
0.00 |
0.00 |
19.70 |
10 |
22.40 |
60 |
0 |
0 |
| 70.00 |
DDD1324Q70 |
0.00 |
0.00 |
0.00 |
0 |
0.00 |
0 |
0 |
0 |
| 70.00 |
DDD1331Q70 |
0.00 |
0.00 |
21.50 |
2 |
26.00 |
2 |
0 |
0 |
| 75.00 |
DDD1324Q75 |
0.00 |
0.00 |
0.00 |
0 |
0.00 |
0 |
0 |
0 |
Quotes displayed are delayed by 15 minutes. Market data is provided by
Telvent DTN