DILLARDS Inc

(NYSE: DDS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
119.16 Down -1.48 -1.23%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.DDS4HGC050000 NA NA NA NA 68.100 71.3 NA NA
55.000 126.2.DDS4HGC055000 NA NA NA NA 62.900 66.3 NA NA
60.000 126.2.DDS4HGC060000 NA NA NA NA 58.100 61.3 NA NA
65.000 126.2.DDS4HGC065000 NA NA NA NA 53.100 56.3 NA NA
70.000 126.2.DDS4HGC070000 NA NA NA NA 48.100 51.3 NA NA
75.000 126.2.DDS4HGC075000 23.30 +23.30 NA 2.14 43.200 46.3 5 5
80.000 126.2.DDS4HGC080000 NA NA NA NA 38.300 41.4 NA NA
82.500 126.2.DDS4HGC082500 NA NA NA NA 35.800 38.9 NA NA
85.000 126.2.DDS4HGC085000 9.91 +3.48 +54.12% 2.24 33.400 36.4 30 21
87.500 126.2.DDS4HGC087500 27.70 +3.20 +13.06% 2.24 31.200 33.9 1 31
90.000 126.2.DDS4HGC090000 12.00 +3.10 +34.83% 2.24 28.400 31.4 11 57
92.500 126.2.DDS4HGC092500 27.40 +1.07 +4.06% 0.74 25.900 27.4 1 192
95.000 126.2.DDS4HGC095000 7.00 -1.70 -19.54% 2.44 23.800 26.6 4 222
97.500 126.2.DDS4HGC097500 21.81 +6.90 +46.28% 2.44 21.300 24.1 2 180
100.000 126.2.DDS4HGC100000 16.38 -3.52 -17.69% 2.04 19.000 21.2 13 258
105.000 126.2.DDS4HGC105000 15.17 +2.79 +22.54% 2.54 14.500 16.7 3 452
110.000 126.2.DDS4HGC110000 10.60 -0.10 -0.93% 2.94 10.300 12.1 1 232
115.000 126.2.DDS4HGC115000 7.10 -1.08 -13.20% 3.24 6.900 7.4 1 512
120.000 126.2.DDS4HGC120000 5.10 +0.24 +4.94% 4.5 4.100 4.5 15 2,758
125.000 126.2.DDS4HGC125000 2.55 -0.45 -15.00% 2.6 2.250 2.6 16 2,581
130.000 126.2.DDS4HGC130000 1.30 -0.33 -20.25% 1.4 1.200 1.4 6 233
135.000 126.2.DDS4HGC135000 0.59 -0.01 -1.67% 0.75 0.550 0.75 2 126
140.000 126.2.DDS4HGC140000 0.30 -0.07 -18.92% 0.4 0.250 0.4 5 65
145.000 126.2.DDS4HGC145000 0.15 unch unch 0.25 0.100 0.25 50 120
150.000 126.2.DDS4HGC150000 0.20 +0.20 NA 0.15 0.050 0.15 18 18
155.000 126.2.DDS4HGC155000 0.10 +0.10 NA 0.1 NA 0.1 2 6
160.000 126.2.DDS4HGC160000 NA NA NA NA NA 0.1 NA NA
165.000 126.2.DDS4HGC165000 0.10 +0.10 NA 0.05 NA 0.05 3 3
170.000 126.2.DDS4HGC170000 0.10 unch unch 0.05 NA 0.05 3 8
175.000 126.2.DDS4HGC175000 0.05 unch unch 0.05 NA 0.05 2 9
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.DDS4TGC050000 0.10 unch unch 0.05 NA 0.05 4 7
55.000 126.2.DDS4TGC055000 NA NA NA NA NA 0.05 NA NA
60.000 126.2.DDS4TGC060000 0.45 +0.08 +21.62% 0.05 NA 0.05 4 15
65.000 126.2.DDS4TGC065000 0.25 -0.33 -56.90% 0.05 NA 0.05 33 33
70.000 126.2.DDS4TGC070000 0.04 -0.01 -20.00% 0.05 NA 0.05 15 15
75.000 126.2.DDS4TGC075000 0.05 -0.05 -50.00% 0.05 NA 0.05 105 353
80.000 126.2.DDS4TGC080000 0.05 -0.08 -61.54% 0.05 NA 0.05 2 664
82.500 126.2.DDS4TGC082500 1.60 +0.10 +6.67% 0.1 NA 0.1 2 26
85.000 126.2.DDS4TGC085000 0.17 -0.03 -15.00% 0.1 NA 0.1 20 582
87.500 126.2.DDS4TGC087500 0.16 -0.14 -46.67% 0.15 0.050 0.15 35 1,748
90.000 126.2.DDS4TGC090000 0.35 unch unch 0.15 0.050 0.15 18 2,465
92.500 126.2.DDS4TGC092500 0.20 unch unch 0.25 0.100 0.25 1 526
95.000 126.2.DDS4TGC095000 0.52 +0.12 +30.00% 0.3 0.150 0.3 11 1,334
97.500 126.2.DDS4TGC097500 0.30 -0.20 -40.00% 0.4 0.250 0.4 5 235
100.000 126.2.DDS4TGC100000 0.43 -0.12 -21.82% 0.55 0.350 0.55 10 296
105.000 126.2.DDS4TGC105000 0.80 -0.30 -27.27% 1 0.700 1 5 431
110.000 126.2.DDS4TGC110000 1.50 +0.10 +7.14% 1.8 1.450 1.8 10 169
115.000 126.2.DDS4TGC115000 3.10 +0.43 +16.10% 3.1 2.850 3.1 3 1,928
120.000 126.2.DDS4TGC120000 4.75 +0.30 +6.74% 4.56 5.000 5.4 10 37
125.000 126.2.DDS4TGC125000 7.20 -2.30 -24.21% 2.66 8.000 8.5 3 28
130.000 126.2.DDS4TGC130000 NA NA NA NA 10.500 12.6 NA NA
135.000 126.2.DDS4TGC135000 18.70 +18.70 NA 1.16 14.300 17 3 3
140.000 126.2.DDS4TGC140000 NA NA NA NA 19.000 21.7 NA NA
145.000 126.2.DDS4TGC145000 NA NA NA NA 23.800 26.9 NA NA
150.000 126.2.DDS4TGC150000 NA NA NA NA 28.800 31.5 NA NA
155.000 126.2.DDS4TGC155000 NA NA NA NA 33.700 36.8 NA NA
160.000 126.2.DDS4TGC160000 NA NA NA NA 38.700 42.4 NA NA
165.000 126.2.DDS4TGC165000 NA NA NA NA 43.700 47.5 NA NA
170.000 126.2.DDS4TGC170000 NA NA NA NA 48.700 51.7 NA NA
175.000 126.2.DDS4TGC175000 NA NA NA NA 53.700 57.3 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 2:19 PM ET