Dow Up0.36% Nasdaq Up0.12%

3D Systems Corporation (DDD)

-NYSE
49.32 0.10(0.20%) Aug 21, 4:00PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Nov 14 | Jan 15 | Feb 15 | Jan 16
Call OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
40.00DDD140822C000400009.13 0.00N/AN/A35611
43.00DDD140829C000430005.90 0.00N/AN/A22
45.00DDD140822C000450004.22 0.00N/AN/A1023
45.00DDD140829C000450003.80 0.00N/AN/A3926
45.50DDD140822C000455003.40 0.00N/AN/A99
46.00DDD140822C000460003.24 0.00N/AN/A1022
46.00DDD140829C000460002.92 0.00N/AN/A314
46.50DDD140822C000465002.67 0.00N/AN/A11
47.00DDD140822C000470002.30Up 0.14N/AN/A176
47.00DDD140829C000470002.50Up 0.10N/AN/A145
47.50DDD140822C000475001.86 0.00N/AN/A158
48.00DDD140822C000480001.30Up 0.21N/AN/A22526
48.00DDD140829C000480001.68Down 0.01N/AN/A114507
48.50DDD140822C000485000.92Up 0.06N/AN/A65392
49.00DDD140822C000490000.51Down 0.10N/AN/A3461,783
49.50DDD140822C000495000.25Down 0.13N/AN/A440634
49.50DDD140829C000495000.84Down 0.03N/AN/A411711
50.00DDD140822C000500000.13Down 0.09N/AN/A7461,876
50.00DDD140829C000500000.70 0.00N/AN/A5191,327
50.50DDD140822C000505000.07Down 0.05N/AN/A1811,826
50.50DDD140829C000505000.48Down 0.10N/AN/A90277
51.00DDD140822C000510000.06Down 0.03N/AN/A399343
51.00DDD140829C000510000.42Down 0.04N/AN/A63425
51.50DDD140822C000515000.06 0.00N/AN/A20299
51.50DDD140829C000515000.29Down 0.04N/AN/A21222
52.00DDD140822C000520000.04Down 0.01N/AN/A2620
52.00DDD140829C000520000.25Down 0.01N/AN/A60362
52.50DDD140822C000525000.17 0.00N/AN/A1133
52.50DDD140829C000525000.20Down 0.03N/AN/A3152
53.00DDD140822C000530000.06 0.00N/AN/A30129
53.00DDD140829C000530000.12Down 0.08N/AN/A240161
53.50DDD140829C000535000.35 0.00N/AN/A1128
54.00DDD140822C000540000.03Down 0.07N/AN/A565
54.00DDD140829C000540000.11Down 0.02N/AN/A40116
54.50DDD140822C000545000.20 0.00N/AN/A251
54.50DDD140829C000545000.12 0.00N/AN/A12127
55.00DDD140822C000550000.03 0.00N/AN/A8525
55.00DDD140829C000550000.08Down 0.02N/AN/A2621,187
55.50DDD140822C000555000.03 0.00N/AN/A2056
55.50DDD140829C000555000.30 0.00N/AN/A2273
56.00DDD140822C000560000.04 0.00N/AN/A10101
56.00DDD140829C000560000.08 0.00N/AN/A17235
56.50DDD140822C000565000.03 0.00N/AN/A625
56.50DDD140829C000565002.49 0.00N/AN/A248
57.00DDD140822C000570000.02Down 0.05N/AN/A182
57.00DDD140829C000570000.08Down 0.19N/AN/A666
57.50DDD140822C000575000.06 0.00N/AN/A139
57.50DDD140829C000575000.10 0.00N/AN/A238
58.00DDD140822C000580000.07 0.00N/AN/A1751
58.00DDD140829C000580000.14 0.00N/AN/A363
58.50DDD140822C000585000.05 0.00N/AN/A1324
58.50DDD140829C000585000.05 0.00N/AN/A160
59.00DDD140822C000590000.14 0.00N/AN/A127
59.00DDD140829C000590000.30 0.00N/AN/A457
59.50DDD140822C000595000.06 0.00N/AN/A312
59.50DDD140829C000595000.38 0.00N/AN/A2284
60.00DDD140822C000600000.02Down 0.01N/AN/A4174
60.00DDD140829C000600000.03 0.00N/AN/A27106
60.50DDD140822C000605000.06 0.00N/AN/A727
60.50DDD140829C000605000.05 0.00N/AN/A2462
61.00DDD140822C000610000.02Down 0.29N/AN/A111
61.00DDD140829C000610000.05 0.00N/AN/A4156
61.50DDD140822C000615001.56 0.00N/AN/A55
62.00DDD140822C000620000.20 0.00N/AN/A221
62.00DDD140829C000620000.12 0.00N/AN/A229
62.50DDD140822C000625000.02 0.00N/AN/A1226
62.50DDD140829C000625000.04 0.00N/AN/A911
63.00DDD140822C000630000.02 0.00N/AN/A528
63.00DDD140829C000630000.11 0.00N/AN/A946
63.50DDD140822C000635001.07 0.00N/AN/A1036
63.50DDD140829C000635000.10 0.00N/AN/A3757
64.00DDD140822C000640000.91 0.00N/AN/A651
64.00DDD140829C000640000.01 0.00N/AN/A240259
64.50DDD140822C000645001.47 0.00N/AN/A55
64.50DDD140829C000645000.04 0.00N/AN/A1082
65.00DDD140822C000650000.03 0.00N/AN/A177
65.00DDD140829C000650000.02 0.00N/AN/A106273
66.00DDD140822C000660001.67 0.00N/AN/A22
66.50DDD140822C000665000.79 0.00N/AN/A2021
67.50DDD140822C000675000.35 0.00N/AN/A16
68.00DDD140822C000680000.93 0.00N/AN/A24
68.50DDD140822C000685001.30 0.00N/AN/A66
69.00DDD140822C000690000.53 0.00N/AN/A457
70.00DDD140822C000700000.25 0.00N/AN/A931
71.00DDD140822C000710000.38 0.00N/AN/A1636
72.00DDD140822C000720000.63 0.00N/AN/A214
73.00DDD140822C000730000.71 0.00N/AN/A22
74.00DDD140822C000740000.49 0.00N/AN/A425
Put OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
34.00DDD140822P000340000.04 0.00N/AN/A111
34.00DDD140829P000340000.13 0.00N/AN/A1069
35.00DDD140822P000350000.02 0.00N/AN/A11
36.00DDD140822P000360000.02 0.00N/AN/A44
38.00DDD140822P000380000.04 0.00N/AN/A717
39.00DDD140822P000390000.10 0.00N/AN/A55
39.00DDD140829P000390000.05 0.00N/AN/A11
40.00DDD140822P000400000.02 0.00N/AN/A1112
40.00DDD140829P000400000.04 0.00N/AN/A9090
41.00DDD140822P000410000.11 0.00N/AN/A2079
42.00DDD140822P000420000.03 0.00N/AN/A1228
42.00DDD140829P000420000.07Down 0.01N/AN/A663
43.00DDD140822P000430000.04 0.00N/AN/A879
43.00DDD140829P000430000.12 0.00N/AN/A32182
44.00DDD140822P000440000.05 0.00N/AN/A31159
44.00DDD140829P000440000.08Down 0.06N/AN/A1109
44.50DDD140822P000445000.12 0.00N/AN/A100102
45.00DDD140822P000450000.07 0.00N/AN/A8274
45.00DDD140829P000450000.17 0.00N/AN/A1198
45.50DDD140822P000455000.02Down 0.02N/AN/A346
46.00DDD140822P000460000.05 0.00N/AN/A36269
46.00DDD140829P000460000.25Down 0.08N/AN/A55431
46.50DDD140822P000465000.05Down 0.11N/AN/A597
47.00DDD140822P000470000.04Down 0.06N/AN/A4362
47.00DDD140829P000470000.41Down 0.07N/AN/A33687
47.50DDD140822P000475000.04Down 0.08N/AN/A14371
48.00DDD140822P000480000.07Down 0.13N/AN/A271,136
48.00DDD140829P000480000.60Down 0.20N/AN/A84484
48.50DDD140822P000485000.14Down 0.16N/AN/A139202
49.00DDD140822P000490000.24Down 0.25N/AN/A143454
49.50DDD140822P000495000.52Down 0.33N/AN/A5538
49.50DDD140829P000495001.49Down 0.07N/AN/A77461
50.00DDD140822P000500000.80Down 0.32N/AN/A39467
50.00DDD140829P000500001.60Down 0.24N/AN/A456250
50.50DDD140822P000505001.30Down 0.41N/AN/A123159
50.50DDD140829P000505002.21 0.00N/AN/A26118
51.00DDD140822P000510002.20 0.00N/AN/A3551
51.00DDD140829P000510002.40Down 0.06N/AN/A33136
51.50DDD140822P000515003.31 0.00N/AN/A33
51.50DDD140829P000515002.67Down 0.08N/AN/A1674
52.00DDD140822P000520002.60Down 0.78N/AN/A2018
52.00DDD140829P000520003.10Down 0.90N/AN/A10184
52.50DDD140822P000525003.25Down 0.88N/AN/A111
52.50DDD140829P000525003.85 0.00N/AN/A329
53.00DDD140822P000530004.14 0.00N/AN/A1011
53.00DDD140829P000530004.10Down 0.32N/AN/A18661
53.50DDD140829P000535004.80 0.00N/AN/A134
54.00DDD140822P000540005.40 0.00N/AN/A11
54.00DDD140829P000540005.58 0.00N/AN/A3086
54.50DDD140822P000545005.37 0.00N/AN/A263
54.50DDD140829P000545007.40 0.00N/AN/A926
55.00DDD140822P000550005.65Down 0.40N/AN/A25192
55.00DDD140829P000550006.22Down 0.68N/AN/A24155
55.50DDD140822P000555008.00 0.00N/AN/A966
55.50DDD140829P000555008.35 0.00N/AN/A911
56.00DDD140822P000560006.92 0.00N/AN/A131
56.00DDD140829P000560007.03Down 1.17N/AN/A310
56.50DDD140822P000565008.70 0.00N/AN/A338
56.50DDD140829P000565008.35 0.00N/AN/A165
57.00DDD140822P000570007.72Down 0.62N/AN/A473
57.00DDD140829P000570008.08Down 0.88N/AN/A145
57.50DDD140822P000575008.40 0.00N/AN/A831
57.50DDD140829P000575008.66 0.00N/AN/A1142
58.00DDD140822P000580009.00 0.00N/AN/A1049
58.00DDD140829P000580009.20 0.00N/AN/A1041
58.50DDD140822P000585009.22Up 3.42N/AN/A513
58.50DDD140829P000585007.80 0.00N/AN/A2423
59.00DDD140822P000590009.80Down 0.45N/AN/A556
59.00DDD140829P0005900010.47 0.00N/AN/A1026
59.50DDD140822P000595006.41 0.00N/AN/A36
60.00DDD140822P0006000010.95Up 0.20N/AN/A124
60.00DDD140829P0006000011.21 0.00N/AN/A2840
60.50DDD140829P0006050011.69 0.00N/AN/A2434
61.00DDD140822P0006100011.86 0.00N/AN/A12
61.00DDD140829P0006100012.18 0.00N/AN/A4198
61.50DDD140822P000615007.10 0.00N/AN/A54
62.00DDD140822P0006200012.97Down 0.23N/AN/A1012
62.00DDD140829P0006200013.26Up 2.91N/AN/A101
62.50DDD140822P0006250013.38 0.00N/AN/A15
62.50DDD140829P0006250013.75 0.00N/AN/A911
63.00DDD140829P000630009.30 0.00N/AN/A3232
63.50DDD140829P000635008.95 0.00N/AN/A1010
64.00DDD140829P0006400015.23 0.00N/AN/A240240
64.50DDD140822P0006450012.85 0.00N/AN/A1111
64.50DDD140829P0006450015.77 0.00N/AN/A1010
65.00DDD140822P0006500015.70Down 0.02N/AN/A3059
65.00DDD140829P0006500015.98Down 0.24N/AN/A1106
66.00DDD140822P000660009.25 0.00N/AN/A1313
70.00DDD140822P0007000020.80Down 0.05N/AN/A425
73.00DDD140822P0007300027.25 0.00N/AN/A1616
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.