DILLARDS Inc

(NYSE: DDS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
95.12 Down -0.77 -0.80%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.DDS4EHC040000 NA NA NA NA 53.100 57.4 NA NA
45.000 126.2.DDS4EHC045000 NA NA NA NA 48.100 52.4 NA NA
50.000 126.2.DDS4EHC050000 NA NA NA NA 42.900 47.3 NA NA
55.000 126.2.DDS4EHC055000 NA NA NA NA 38.400 41.9 NA NA
60.000 126.2.DDS4EHC060000 32.86 -0.13 -0.39% 1.88 34.200 37 3 3
65.000 126.2.DDS4EHC065000 19.60 +19.60 NA 1.88 29.300 32 10 10
70.000 126.2.DDS4EHC070000 NA NA NA NA 24.300 27 NA NA
72.500 126.2.DDS4EHC072500 NA NA NA NA 21.800 24.6 NA NA
75.000 126.2.DDS4EHC075000 8.10 +8.10 NA 1.98 19.400 22.1 1 1
77.500 126.2.DDS4EHC077500 9.50 +9.50 NA 2.08 17.000 19.7 1 1
80.000 126.2.DDS4EHC080000 16.00 +6.80 +73.91% 0.78 14.700 15.9 5 2,104
82.500 126.2.DDS4EHC082500 8.00 -1.90 -19.19% 2.38 12.500 15 2 78
85.000 126.2.DDS4EHC085000 7.80 +3.40 +77.27% 2.48 10.300 12.6 33 745
87.500 126.2.DDS4EHC087500 6.30 +1.30 +26.00% 2.48 8.300 10.1 15 240
90.000 126.2.DDS4EHC090000 6.50 +2.29 +54.39% 2.48 6.600 7.6 12 1,243
92.500 126.2.DDS4EHC092500 6.70 +3.95 +143.64% 3.08 5.100 5.7 6 2,279
95.000 126.2.DDS4EHC095000 5.00 +2.90 +138.10% 4.08 3.800 4.2 49 685
97.500 126.2.DDS4EHC097500 3.60 +2.10 +140.00% 3.1 2.750 3.1 89 552
100.000 126.2.DDS4EHC100000 2.29 -0.31 -11.92% 2.1 1.850 2.1 9 4,527
105.000 126.2.DDS4EHC105000 1.19 -0.41 -25.63% 1.05 0.800 1.05 8 333
110.000 126.2.DDS4EHC110000 0.90 +0.70 +350.00% 0.55 0.350 0.55 22 70
115.000 126.2.DDS4EHC115000 0.43 +0.33 +330.00% 0.45 0.100 0.45 229 207
120.000 126.2.DDS4EHC120000 0.20 -0.60 -75.00% 0.3 NA 0.3 1 1
125.000 126.2.DDS4EHC125000 0.40 +0.40 NA 0.25 NA 0.25 7 7
130.000 126.2.DDS4EHC130000 0.05 +0.05 NA 0.2 NA 0.2 4 4
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.DDS4QHC040000 0.05 -0.25 -83.33% 0.1 NA 0.1 30 50
45.000 126.2.DDS4QHC045000 0.05 unch unch 0.1 NA 0.1 5 17
50.000 126.2.DDS4QHC050000 0.10 -0.10 -50.00% 0.1 NA 0.1 44 45
55.000 126.2.DDS4QHC055000 0.05 -0.10 -66.67% 0.1 NA 0.1 1 5
60.000 126.2.DDS4QHC060000 0.05 unch unch 0.1 NA 0.1 1 20
65.000 126.2.DDS4QHC065000 0.10 -0.30 -75.00% 0.1 NA 0.1 2 42
70.000 126.2.DDS4QHC070000 0.05 -0.10 -66.67% 0.1 NA 0.1 1 568
72.500 126.2.DDS4QHC072500 0.15 -0.07 -31.82% 0.25 NA 0.25 1 123
75.000 126.2.DDS4QHC075000 0.16 -0.18 -52.94% 0.25 0.100 0.25 19 160
77.500 126.2.DDS4QHC077500 0.24 -0.28 -53.85% 0.4 0.250 0.4 39 1,639
80.000 126.2.DDS4QHC080000 0.65 -0.35 -35.00% 0.5 0.250 0.5 10 222
82.500 126.2.DDS4QHC082500 0.56 -0.44 -44.00% 0.7 0.450 0.7 18 2,112
85.000 126.2.DDS4QHC085000 0.85 unch unch 1 0.750 1 12 1,180
87.500 126.2.DDS4QHC087500 1.25 -1.00 -44.44% 1.45 1.200 1.45 144 462
90.000 126.2.DDS4QHC090000 2.00 +0.30 +17.65% 2.1 1.800 2.1 155 1,183
92.500 126.2.DDS4QHC092500 2.90 +0.50 +20.83% 2.85 2.650 2.85 6 298
95.000 126.2.DDS4QHC095000 3.80 +0.20 +5.56% 4 3.700 4 18 225
97.500 126.2.DDS4QHC097500 4.62 -1.70 -26.90% 3.12 5.100 5.5 2 68
100.000 126.2.DDS4QHC100000 5.80 -1.80 -23.68% 2.32 6.700 7.2 1 32
105.000 126.2.DDS4QHC105000 NA NA NA NA 9.000 11.6 NA NA
110.000 126.2.DDS4QHC110000 20.50 +0.70 +3.54% 1.22 13.500 16.1 3 1
115.000 126.2.DDS4QHC115000 NA NA NA NA 18.300 21 NA NA
120.000 126.2.DDS4QHC120000 NA NA NA NA 23.100 25.8 NA NA
125.000 126.2.DDS4QHC125000 NA NA NA NA 28.100 30.9 NA NA
130.000 126.2.DDS4QHC130000 38.30 +38.30 NA 1.02 33.100 35.9 1 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 5:30 AM ET