Dillards Inc $119.22

down 0.00


31/7/2014 04:08 PM  |  NYSE : DDS  
Industries : Retail / Department Stores
Last Trade: 119.22
Trade Time: Jul 31 04:08 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 119.22
Open: 121.58
Bid: 119.05
Ask: 125.77
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DDS Trend Analysis - it has outperformed the S&P 500 by 27%
Options:

Call Options: DDS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 DDS1416H50 68.10 0.00 68.10 2.0 71.10 22.0 0.0 0
55.00 DDS1416H55 63.70 0.00 63.70 21.0 66.10 34.0 0.0 0
60.00 DDS1416H60 58.50 0.00 58.50 22.0 61.10 22.0 0.0 0
65.00 DDS1416H65 53.20 0.00 53.20 1.0 56.00 1.0 0.0 0
70.00 DDS1416H70 48.60 0.00 48.60 32.0 51.10 36.0 0.0 0
72.50 DDS1416H72.5 23.20 0.00 23.20 7.0 28.20 10.0 0.0 0
75.00 DDS1416H75 23.30 -20.50 43.80 23.0 45.80 49.0 5.0 5
77.50 DDS1416H77.5 19.00 0.00 19.00 7.0 24.00 10.0 0.0 0
80.00 DDS1416H80 38.70 0.00 38.70 10.0 40.80 21.0 0.0 0
82.50 DDS1416H82.5 36.30 0.00 36.30 29.0 38.30 77.0 0.0 0
85.00 DDS1416H85 9.91 -24.09 34.00 40.0 36.70 242.0 30.0 21
87.50 DDS1416H87.5 27.70 -3.90 31.60 50.0 33.40 192.0 1.0 31
90.00 DDS1416H90 12.00 -17.10 29.10 30.0 31.10 217.0 10.0 57
92.50 DDS1416H92.5 27.40 0.70 26.70 22.0 27.80 74.0 1.0 192
95.00 DDS1416H95 7.00 -17.20 24.20 70.0 26.90 334.0 4.0 222
97.50 DDS1416H97.5 21.81 0.01 21.80 22.0 24.50 361.0 2.0 180
100.00 DDS1416H100 16.38 -3.12 19.50 34.0 21.40 299.0 13.0 258
105.00 DDS1416H105 15.17 0.37 14.80 62.0 16.30 294.0 3.0 451
110.00 DDS1416H110 13.80 3.10 10.70 33.0 13.30 309.0 1.0 227
115.00 DDS1416H115 8.00 1.00 7.00 76.0 7.50 132.0 1.0 512
120.00 DDS1416H120 4.50 0.00 4.20 21.0 4.60 162.0 11.0 2,791
125.00 DDS1416H125 2.50 0.00 2.35 21.0 2.60 106.0 27.0 2,805
130.00 DDS1416H130 1.39 0.00 1.15 32.0 1.45 80.0 15.0 259
135.00 DDS1416H135 0.59 0.04 0.55 81.0 0.80 49.0 2.0 126
140.00 DDS1416H140 0.35 0.05 0.30 81.0 0.45 27.0 2.0 66
145.00 DDS1416H145 0.15 0.00 0.15 78.0 0.30 20.0 50.0 120
150.00 DDS1416H150 0.20 0.15 0.05 166.0 0.20 51.0 18.0 18
155.00 DDS1416H155 0.13 0.08 0.05 11.0 0.15 18.0 6.0 18
160.00 DDS1416H160 0.15 0.00 0.10 2.0 0.15 22.0 0.0 0
165.00 DDS1416H165 0.10 -0.05 0.05 2.0 0.15 31.0 3.0 3
170.00 DDS1416H170 0.10 -0.05 0.05 2.0 0.15 22.0 3.0 8
175.00 DDS1416H175 0.05 -0.05 0.05 10.0 0.10 21.0 2.0 9

Put Options: DDS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 DDS1416T50 0.10 0.05 0.05 3.0 0.05 16.0 4.0 7
55.00 DDS1416T55 0.05 0.00 0.05 10.0 0.05 16.0 0.0 0
60.00 DDS1416T60 0.45 0.40 0.05 10.0 0.05 3.0 1.0 15
65.00 DDS1416T65 0.25 0.15 0.05 22.0 0.10 34.0 33.0 33
70.00 DDS1416T70 0.04 -0.11 0.05 1.0 0.15 32.0 15.0 15
72.50 DDS1416T72.5 5.00 0.00 0.00 0.0 5.00 7.0 0.0 0
75.00 DDS1416T75 0.05 0.00 0.05 79.0 0.05 1.0 105.0 353
77.50 DDS1416T77.5 0.30 0.00 0.30 7.0 5.30 7.0 0.0 0
80.00 DDS1416T80 0.05 0.00 0.05 15.0 0.05 1.0 4.0 661
82.50 DDS1416T82.5 1.60 1.40 0.05 10.0 0.20 22.0 2.0 26
85.00 DDS1416T85 0.17 0.02 0.05 10.0 0.15 13.0 20.0 582
87.50 DDS1416T87.5 0.10 0.05 0.05 46.0 0.15 24.0 34.0 1,742
90.00 DDS1416T90 0.15 0.05 0.10 5.0 0.30 2.0 36.0 2,459
92.50 DDS1416T92.5 0.20 0.10 0.10 98.0 0.30 10.0 51.0 519
95.00 DDS1416T95 0.52 0.32 0.20 122.0 0.35 15.0 11.0 1,334
97.50 DDS1416T97.5 0.30 0.05 0.25 141.0 0.45 44.0 12.0 247
100.00 DDS1416T100 0.45 0.10 0.35 261.0 0.60 101.0 2.0 293
105.00 DDS1416T105 0.83 0.00 0.70 280.0 1.00 38.0 5.0 922
110.00 DDS1416T110 1.60 0.00 1.40 129.0 1.75 24.0 15.0 238
115.00 DDS1416T115 2.90 0.00 2.70 136.0 3.00 23.0 5.0 1,950
120.00 DDS1416T120 4.70 0.00 4.80 91.0 5.20 32.0 20.0 41
125.00 DDS1416T125 6.60 -1.30 7.90 92.0 8.40 114.0 3.0 30
130.00 DDS1416T130 10.90 0.00 10.90 336.0 12.30 98.0 0.0 0
135.00 DDS1416T135 18.70 4.60 14.10 490.0 16.70 62.0 3.0 3
140.00 DDS1416T140 19.70 0.00 19.70 113.0 21.40 35.0 0.0 0
145.00 DDS1416T145 24.60 0.00 24.60 88.0 26.40 44.0 0.0 0
150.00 DDS1416T150 29.00 0.00 29.00 74.0 31.50 49.0 0.0 0
155.00 DDS1416T155 34.30 0.00 34.30 88.0 36.20 42.0 0.0 0
160.00 DDS1416T160 38.50 0.00 38.50 76.0 41.10 35.0 0.0 0
165.00 DDS1416T165 43.40 0.00 43.40 66.0 46.50 36.0 0.0 0
170.00 DDS1416T170 48.90 0.00 48.90 40.0 51.70 27.0 0.0 0
175.00 DDS1416T175 53.90 0.00 53.90 28.0 56.70 20.0 0.0 0
Trading Center