Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Dillards Inc (DDS)
As of Apr 15 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DDS 140419C00070000 C 04/19/14 70.0 18.80 21.90
DDS 140419C00075000 C 04/19/14 75.0 13.90 16.80
DDS 140419C00080000 C 04/19/14 80.0 8.90 11.50
DDS 140419C00082500 C 04/19/14 82.5 6.60 9.00
DDS 140419C00085000 C 04/19/14 85.0 4.40 6.50
DDS 140419C00087500 C 04/19/14 87.5 2.20 4.00
DDS 140419C00090000 C 04/19/14 90.0 1.25 1.45
DDS 140419C00092500 C 04/19/14 92.5 0.10 0.25
DDS 140419C00095000 C 04/19/14 95.0 0.00 0.05
DDS 140419C00097500 C 04/19/14 97.5 0.00 0.05
DDS 140419C00100000 C 04/19/14 100.0 0.00 0.05
DDS 140419C00105000 C 04/19/14 105.0 0.00 0.05
DDS 140419C00110000 C 04/19/14 110.0 0.00 0.05
DDS 140419C00115000 C 04/19/14 115.0 0.00 0.05
DDS 140419P00070000 P 04/19/14 70.0 0.00 0.05
DDS 140419P00075000 P 04/19/14 75.0 0.00 0.05
DDS 140419P00080000 P 04/19/14 80.0 0.00 0.05
DDS 140419P00082500 P 04/19/14 82.5 0.00 0.05
DDS 140419P00085000 P 04/19/14 85.0 0.00 0.10
DDS 140419P00087500 P 04/19/14 87.5 0.00 0.15
DDS 140419P00090000 P 04/19/14 90.0 0.25 0.40
DDS 140419P00092500 P 04/19/14 92.5 1.45 1.95
DDS 140419P00095000 P 04/19/14 95.0 3.60 4.40
DDS 140419P00097500 P 04/19/14 97.5 6.00 8.40
DDS 140419P00100000 P 04/19/14 100.0 8.40 10.60
DDS 140419P00105000 P 04/19/14 105.0 13.50 15.60
DDS 140419P00110000 P 04/19/14 110.0 18.00 21.10
DDS 140419P00115000 P 04/19/14 115.0 23.00 26.20
DDS 140517C00040000 C 05/17/14 40.0 48.90 52.90
DDS 140517C00045000 C 05/17/14 45.0 43.80 47.90
DDS 140517C00050000 C 05/17/14 50.0 38.80 42.60
DDS 140517C00055000 C 05/17/14 55.0 34.00 36.80
DDS 140517C00060000 C 05/17/14 60.0 29.00 31.80
DDS 140517C00065000 C 05/17/14 65.0 24.20 26.60
DDS 140517C00070000 C 05/17/14 70.0 19.10 22.00
DDS 140517C00072500 C 05/17/14 72.5 16.70 19.50
DDS 140517C00075000 C 05/17/14 75.0 14.30 17.00
DDS 140517C00077500 C 05/17/14 77.5 12.30 14.50
DDS 140517C00080000 C 05/17/14 80.0 10.10 12.30
DDS 140517C00082500 C 05/17/14 82.5 8.00 10.10
DDS 140517C00085000 C 05/17/14 85.0 7.40 8.10
DDS 140517C00087500 C 05/17/14 87.5 5.70 6.30
DDS 140517C00090000 C 05/17/14 90.0 4.20 4.70
DDS 140517C00092500 C 05/17/14 92.5 3.00 3.50
DDS 140517C00095000 C 05/17/14 95.0 2.10 2.45
DDS 140517C00097500 C 05/17/14 97.5 1.40 1.70
DDS 140517C00100000 C 05/17/14 100.0 0.85 1.15
DDS 140517C00105000 C 05/17/14 105.0 0.25 0.50
DDS 140517C00110000 C 05/17/14 110.0 0.10 0.25
DDS 140517C00115000 C 05/17/14 115.0 0.00 0.10
DDS 140517C00120000 C 05/17/14 120.0 0.00 0.10
DDS 140517C00125000 C 05/17/14 125.0 0.00 0.10
DDS 140517C00130000 C 05/17/14 130.0 0.00 0.10
DDS 140517P00040000 P 05/17/14 40.0 0.00 0.10
DDS 140517P00045000 P 05/17/14 45.0 0.00 0.10
DDS 140517P00050000 P 05/17/14 50.0 0.00 0.10
DDS 140517P00055000 P 05/17/14 55.0 0.00 0.10
DDS 140517P00060000 P 05/17/14 60.0 0.00 0.10
DDS 140517P00065000 P 05/17/14 65.0 0.00 0.20
DDS 140517P00070000 P 05/17/14 70.0 0.15 0.25
DDS 140517P00072500 P 05/17/14 72.5 0.20 0.40
DDS 140517P00075000 P 05/17/14 75.0 0.30 0.55
DDS 140517P00077500 P 05/17/14 77.5 0.50 0.70
DDS 140517P00080000 P 05/17/14 80.0 0.70 1.00
DDS 140517P00082500 P 05/17/14 82.5 1.05 1.35
DDS 140517P00085000 P 05/17/14 85.0 1.60 1.95
DDS 140517P00087500 P 05/17/14 87.5 2.30 2.65
DDS 140517P00090000 P 05/17/14 90.0 3.30 3.70
DDS 140517P00092500 P 05/17/14 92.5 4.50 5.00
DDS 140517P00095000 P 05/17/14 95.0 6.10 6.50
DDS 140517P00097500 P 05/17/14 97.5 7.80 8.40
DDS 140517P00100000 P 05/17/14 100.0 9.60 11.60
DDS 140517P00105000 P 05/17/14 105.0 13.90 16.30
DDS 140517P00110000 P 05/17/14 110.0 18.60 21.00
DDS 140517P00115000 P 05/17/14 115.0 23.60 26.20
DDS 140517P00120000 P 05/17/14 120.0 28.30 31.10
DDS 140517P00125000 P 05/17/14 125.0 33.20 36.20
DDS 140517P00130000 P 05/17/14 130.0 38.30 41.20
DDS 140816C00050000 C 08/16/14 50.0 39.10 41.90
DDS 140816C00055000 C 08/16/14 55.0 33.90 37.00
DDS 140816C00060000 C 08/16/14 60.0 29.20 32.10
DDS 140816C00065000 C 08/16/14 65.0 24.40 27.30
DDS 140816C00070000 C 08/16/14 70.0 20.20 22.50
DDS 140816C00075000 C 08/16/14 75.0 15.90 18.20
DDS 140816C00080000 C 08/16/14 80.0 12.10 14.00
DDS 140816C00082500 C 08/16/14 82.5 11.40 12.10
DDS 140816C00085000 C 08/16/14 85.0 9.80 10.40
DDS 140816C00087500 C 08/16/14 87.5 8.20 8.80
DDS 140816C00090000 C 08/16/14 90.0 6.80 7.40
DDS 140816C00092500 C 08/16/14 92.5 5.60 6.00
DDS 140816C00095000 C 08/16/14 95.0 4.60 5.00
DDS 140816C00097500 C 08/16/14 97.5 3.60 4.10
DDS 140816C00100000 C 08/16/14 100.0 2.85 3.30
DDS 140816C00105000 C 08/16/14 105.0 1.70 2.05
DDS 140816C00110000 C 08/16/14 110.0 1.00 1.25
DDS 140816C00115000 C 08/16/14 115.0 0.55 0.80
DDS 140816C00120000 C 08/16/14 120.0 0.30 0.50
DDS 140816C00125000 C 08/16/14 125.0 0.25 0.35
DDS 140816C00130000 C 08/16/14 130.0 0.10 0.20
DDS 140816P00050000 P 08/16/14 50.0 0.05 0.15
DDS 140816P00055000 P 08/16/14 55.0 0.15 0.30
DDS 140816P00060000 P 08/16/14 60.0 0.30 0.50
DDS 140816P00065000 P 08/16/14 65.0 0.55 0.75
DDS 140816P00070000 P 08/16/14 70.0 0.95 1.20
DDS 140816P00075000 P 08/16/14 75.0 1.55 1.90
DDS 140816P00080000 P 08/16/14 80.0 2.55 2.95
DDS 140816P00082500 P 08/16/14 82.5 3.20 3.60
DDS 140816P00085000 P 08/16/14 85.0 3.90 4.40
DDS 140816P00087500 P 08/16/14 87.5 4.90 5.40
DDS 140816P00090000 P 08/16/14 90.0 5.90 6.40
DDS 140816P00092500 P 08/16/14 92.5 7.20 7.80
DDS 140816P00095000 P 08/16/14 95.0 8.60 9.10
DDS 140816P00097500 P 08/16/14 97.5 10.10 10.70
DDS 140816P00100000 P 08/16/14 100.0 11.80 12.50
DDS 140816P00105000 P 08/16/14 105.0 15.60 17.60
DDS 140816P00110000 P 08/16/14 110.0 19.70 22.00
DDS 140816P00115000 P 08/16/14 115.0 23.90 26.80
DDS 140816P00120000 P 08/16/14 120.0 28.70 31.50
DDS 140816P00125000 P 08/16/14 125.0 33.50 36.40
DDS 140816P00130000 P 08/16/14 130.0 38.50 41.40
DDS 141122C00050000 C 11/22/14 50.0 39.30 41.80
DDS 141122C00055000 C 11/22/14 55.0 34.50 37.10
DDS 141122C00060000 C 11/22/14 60.0 29.80 32.50
DDS 141122C00065000 C 11/22/14 65.0 25.40 27.80
DDS 141122C00070000 C 11/22/14 70.0 21.40 23.50
DDS 141122C00075000 C 11/22/14 75.0 17.40 19.40
DDS 141122C00080000 C 11/22/14 80.0 15.00 15.80
DDS 141122C00082500 C 11/22/14 82.5 13.30 14.10
DDS 141122C00085000 C 11/22/14 85.0 11.70 12.30
DDS 141122C00087500 C 11/22/14 87.5 10.30 10.80
DDS 141122C00090000 C 11/22/14 90.0 9.00 9.60
DDS 141122C00092500 C 11/22/14 92.5 7.80 8.30
DDS 141122C00095000 C 11/22/14 95.0 6.70 7.20
DDS 141122C00097500 C 11/22/14 97.5 5.70 6.30
DDS 141122C00100000 C 11/22/14 100.0 4.90 5.30
DDS 141122C00105000 C 11/22/14 105.0 3.40 3.90
DDS 141122C00110000 C 11/22/14 110.0 2.35 2.70
DDS 141122C00115000 C 11/22/14 115.0 1.60 1.90
DDS 141122C00120000 C 11/22/14 120.0 1.05 1.40
DDS 141122C00125000 C 11/22/14 125.0 0.70 0.95
DDS 141122C00130000 C 11/22/14 130.0 0.45 0.70
DDS 141122C00135000 C 11/22/14 135.0 0.30 0.55
DDS 141122C00140000 C 11/22/14 140.0 0.20 0.40
DDS 141122P00050000 P 11/22/14 50.0 0.30 0.50
DDS 141122P00055000 P 11/22/14 55.0 0.55 0.75
DDS 141122P00060000 P 11/22/14 60.0 0.85 1.10
DDS 141122P00065000 P 11/22/14 65.0 1.35 1.60
DDS 141122P00070000 P 11/22/14 70.0 1.95 2.30
DDS 141122P00075000 P 11/22/14 75.0 2.95 3.30
DDS 141122P00080000 P 11/22/14 80.0 4.20 4.70
DDS 141122P00082500 P 11/22/14 82.5 5.10 5.50
DDS 141122P00085000 P 11/22/14 85.0 5.90 6.40
DDS 141122P00087500 P 11/22/14 87.5 7.00 7.50
DDS 141122P00090000 P 11/22/14 90.0 8.20 8.60
DDS 141122P00092500 P 11/22/14 92.5 9.40 9.90
DDS 141122P00095000 P 11/22/14 95.0 10.90 11.30
DDS 141122P00097500 P 11/22/14 97.5 12.20 12.90
DDS 141122P00100000 P 11/22/14 100.0 13.90 14.50
DDS 141122P00105000 P 11/22/14 105.0 17.40 18.20
DDS 141122P00110000 P 11/22/14 110.0 21.10 23.20
DDS 141122P00115000 P 11/22/14 115.0 25.30 27.50
DDS 141122P00120000 P 11/22/14 120.0 29.50 32.00
DDS 141122P00125000 P 11/22/14 125.0 34.40 36.80
DDS 141122P00130000 P 11/22/14 130.0 39.00 41.50
DDS 141122P00135000 P 11/22/14 135.0 43.60 46.40
DDS 141122P00140000 P 11/22/14 140.0 48.80 51.20
DDS 150117C00040000 C 01/17/15 40.0 49.10 51.80
DDS 150117C00045000 C 01/17/15 45.0 44.20 46.90
DDS 150117C00050000 C 01/17/15 50.0 39.40 42.30
DDS 150117C00055000 C 01/17/15 55.0 34.70 37.30
DDS 150117C00060000 C 01/17/15 60.0 30.30 32.70
DDS 150117C00062500 C 01/17/15 62.5 27.80 30.60
DDS 150117C00065000 C 01/17/15 65.0 26.10 28.20
DDS 150117C00067500 C 01/17/15 67.5 23.90 26.30
DDS 150117C00070000 C 01/17/15 70.0 21.90 24.20
DDS 150117C00072500 C 01/17/15 72.5 19.90 22.00
DDS 150117C00075000 C 01/17/15 75.0 18.10 20.20
DDS 150117C00077500 C 01/17/15 77.5 16.40 18.40
DDS 150117C00080000 C 01/17/15 80.0 15.60 16.60
DDS 150117C00082500 C 01/17/15 82.5 14.10 14.80
DDS 150117C00085000 C 01/17/15 85.0 12.60 13.20
DDS 150117C00087500 C 01/17/15 87.5 11.20 11.80
DDS 150117C00090000 C 01/17/15 90.0 9.80 10.50
DDS 150117C00092500 C 01/17/15 92.5 8.60 9.30
DDS 150117C00095000 C 01/17/15 95.0 7.50 8.20
DDS 150117C00097500 C 01/17/15 97.5 6.50 7.10
DDS 150117C00100000 C 01/17/15 100.0 5.60 6.30
DDS 150117C00105000 C 01/17/15 105.0 4.10 4.60
DDS 150117C00110000 C 01/17/15 110.0 2.85 3.40
DDS 150117C00115000 C 01/17/15 115.0 2.05 2.45
DDS 150117C00120000 C 01/17/15 120.0 1.40 1.85
DDS 150117C00125000 C 01/17/15 125.0 0.95 1.35
DDS 150117C00130000 C 01/17/15 130.0 0.70 1.00
DDS 150117C00135000 C 01/17/15 135.0 0.45 0.75
DDS 150117C00140000 C 01/17/15 140.0 0.35 0.55
DDS 150117P00040000 P 01/17/15 40.0 0.15 0.35
DDS 150117P00045000 P 01/17/15 45.0 0.30 0.50
DDS 150117P00050000 P 01/17/15 50.0 0.45 0.75
DDS 150117P00055000 P 01/17/15 55.0 0.75 1.05
DDS 150117P00060000 P 01/17/15 60.0 1.15 1.45
DDS 150117P00062500 P 01/17/15 62.5 1.40 1.80
DDS 150117P00065000 P 01/17/15 65.0 1.75 2.05
DDS 150117P00067500 P 01/17/15 67.5 2.10 2.45
DDS 150117P00070000 P 01/17/15 70.0 2.55 2.90
DDS 150117P00072500 P 01/17/15 72.5 3.00 3.50
DDS 150117P00075000 P 01/17/15 75.0 3.60 4.10
DDS 150117P00077500 P 01/17/15 77.5 4.20 4.70
DDS 150117P00080000 P 01/17/15 80.0 5.00 5.50
DDS 150117P00082500 P 01/17/15 82.5 5.80 6.40
DDS 150117P00085000 P 01/17/15 85.0 6.70 7.30
DDS 150117P00087500 P 01/17/15 87.5 7.80 8.40
DDS 150117P00090000 P 01/17/15 90.0 9.00 9.60
DDS 150117P00092500 P 01/17/15 92.5 10.20 10.80
DDS 150117P00095000 P 01/17/15 95.0 11.60 12.30
DDS 150117P00097500 P 01/17/15 97.5 13.00 13.70
DDS 150117P00100000 P 01/17/15 100.0 14.60 15.30
DDS 150117P00105000 P 01/17/15 105.0 18.10 18.80
DDS 150117P00110000 P 01/17/15 110.0 21.80 22.80
DDS 150117P00115000 P 01/17/15 115.0 25.70 28.00
DDS 150117P00120000 P 01/17/15 120.0 29.90 32.40
DDS 150117P00125000 P 01/17/15 125.0 34.30 36.90
DDS 150117P00130000 P 01/17/15 130.0 39.20 41.80
DDS 150117P00135000 P 01/17/15 135.0 44.00 46.60
DDS 150117P00140000 P 01/17/15 140.0 48.80 51.40
DDS 160115C00050000 C 01/15/16 50.0 40.90 43.70
DDS 160115C00055000 C 01/15/16 55.0 36.60 39.90
DDS 160115C00060000 C 01/15/16 60.0 32.60 35.70
DDS 160115C00065000 C 01/15/16 65.0 28.70 31.90
DDS 160115C00070000 C 01/15/16 70.0 25.10 27.80
DDS 160115C00075000 C 01/15/16 75.0 22.20 24.50
DDS 160115C00080000 C 01/15/16 80.0 20.40 21.20
DDS 160115C00085000 C 01/15/16 85.0 17.60 18.30
DDS 160115C00087500 C 01/15/16 87.5 16.30 17.00
DDS 160115C00090000 C 01/15/16 90.0 15.10 15.90
DDS 160115C00092500 C 01/15/16 92.5 13.90 14.60
DDS 160115C00095000 C 01/15/16 95.0 12.80 13.70
DDS 160115C00097500 C 01/15/16 97.5 11.80 12.60
DDS 160115C00100000 C 01/15/16 100.0 10.80 11.70
DDS 160115C00105000 C 01/15/16 105.0 9.10 9.80
DDS 160115C00110000 C 01/15/16 110.0 7.60 8.40
DDS 160115C00115000 C 01/15/16 115.0 6.30 7.00
DDS 160115C00120000 C 01/15/16 120.0 5.30 5.90
DDS 160115C00125000 C 01/15/16 125.0 4.30 5.10
DDS 160115C00130000 C 01/15/16 130.0 3.60 4.20
DDS 160115C00135000 C 01/15/16 135.0 2.95 3.50
DDS 160115C00140000 C 01/15/16 140.0 2.40 3.00
DDS 160115P00050000 P 01/15/16 50.0 1.95 2.35
DDS 160115P00055000 P 01/15/16 55.0 2.65 3.10
DDS 160115P00060000 P 01/15/16 60.0 3.60 4.00
DDS 160115P00065000 P 01/15/16 65.0 4.70 5.20
DDS 160115P00070000 P 01/15/16 70.0 6.10 6.60
DDS 160115P00075000 P 01/15/16 75.0 7.80 8.30
DDS 160115P00080000 P 01/15/16 80.0 9.70 10.20
DDS 160115P00085000 P 01/15/16 85.0 11.80 12.40
DDS 160115P00087500 P 01/15/16 87.5 13.00 13.60
DDS 160115P00090000 P 01/15/16 90.0 14.20 14.90
DDS 160115P00092500 P 01/15/16 92.5 15.50 16.20
DDS 160115P00095000 P 01/15/16 95.0 16.80 17.70
DDS 160115P00097500 P 01/15/16 97.5 18.40 19.00
DDS 160115P00100000 P 01/15/16 100.0 19.90 20.70
DDS 160115P00105000 P 01/15/16 105.0 23.10 23.90
DDS 160115P00110000 P 01/15/16 110.0 26.40 27.40
DDS 160115P00115000 P 01/15/16 115.0 30.10 31.10
DDS 160115P00120000 P 01/15/16 120.0 34.10 35.00
DDS 160115P00125000 P 01/15/16 125.0 38.10 39.10
DDS 160115P00130000 P 01/15/16 130.0 41.70 44.70
DDS 160115P00135000 P 01/15/16 135.0 46.40 49.20
DDS 160115P00140000 P 01/15/16 140.0 50.90 53.60

OPRA data is delayed 15 minutes.