Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-01)Premium Content

Dillards Inc (DDS)
As of Oct 1 2014 10:51AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DDS 141018C00085000 C 10/18/14 85.0 21.30 24.10
DDS 141018C00090000 C 10/18/14 90.0 16.30 19.10
DDS 141018C00095000 C 10/18/14 95.0 11.60 14.20
DDS 141018C00097500 C 10/18/14 97.5 9.20 12.00
DDS 141018C00100000 C 10/18/14 100.0 7.10 9.70
DDS 141018C00105000 C 10/18/14 105.0 3.60 4.20
DDS 141018C00110000 C 10/18/14 110.0 1.25 1.70
DDS 141018C00115000 C 10/18/14 115.0 0.35 0.55
DDS 141018C00120000 C 10/18/14 120.0 0.05 0.15
DDS 141018C00125000 C 10/18/14 125.0 0.00 0.10
DDS 141018C00130000 C 10/18/14 130.0 0.00 0.05
DDS 141018C00135000 C 10/18/14 135.0 0.00 0.05
DDS 141018C00140000 C 10/18/14 140.0 0.00 0.05
DDS 141018C00145000 C 10/18/14 145.0 0.00 0.05
DDS 141018C00150000 C 10/18/14 150.0 0.00 0.05
DDS 141018C00155000 C 10/18/14 155.0 0.00 0.05
DDS 141018C00160000 C 10/18/14 160.0 0.00 0.05
DDS 141018P00085000 P 10/18/14 85.0 0.05 0.15
DDS 141018P00090000 P 10/18/14 90.0 0.10 0.20
DDS 141018P00095000 P 10/18/14 95.0 0.20 0.40
DDS 141018P00097500 P 10/18/14 97.5 0.35 0.55
DDS 141018P00100000 P 10/18/14 100.0 0.60 0.90
DDS 141018P00105000 P 10/18/14 105.0 1.70 1.90
DDS 141018P00110000 P 10/18/14 110.0 4.10 4.70
DDS 141018P00115000 P 10/18/14 115.0 7.90 9.10
DDS 141018P00120000 P 10/18/14 120.0 11.10 13.90
DDS 141018P00125000 P 10/18/14 125.0 16.10 18.80
DDS 141018P00130000 P 10/18/14 130.0 21.00 23.80
DDS 141018P00135000 P 10/18/14 135.0 26.00 29.00
DDS 141018P00140000 P 10/18/14 140.0 31.00 34.80
DDS 141018P00145000 P 10/18/14 145.0 36.10 39.40
DDS 141018P00150000 P 10/18/14 150.0 41.10 45.10
DDS 141018P00155000 P 10/18/14 155.0 45.90 50.10
DDS 141018P00160000 P 10/18/14 160.0 51.10 55.10
DDS 141122C00050000 C 11/22/14 50.0 54.90 59.20
DDS 141122C00055000 C 11/22/14 55.0 50.00 54.30
DDS 141122C00060000 C 11/22/14 60.0 45.00 49.10
DDS 141122C00065000 C 11/22/14 65.0 40.00 44.10
DDS 141122C00070000 C 11/22/14 70.0 35.20 39.10
DDS 141122C00075000 C 11/22/14 75.0 30.40 34.40
DDS 141122C00080000 C 11/22/14 80.0 25.50 29.60
DDS 141122C00082500 C 11/22/14 82.5 24.20 27.20
DDS 141122C00085000 C 11/22/14 85.0 21.20 24.90
DDS 141122C00087500 C 11/22/14 87.5 19.70 22.60
DDS 141122C00090000 C 11/22/14 90.0 17.70 20.30
DDS 141122C00092500 C 11/22/14 92.5 15.50 18.20
DDS 141122C00095000 C 11/22/14 95.0 13.50 16.10
DDS 141122C00097500 C 11/22/14 97.5 11.70 14.20
DDS 141122C00100000 C 11/22/14 100.0 9.90 10.90
DDS 141122C00105000 C 11/22/14 105.0 6.80 7.70
DDS 141122C00110000 C 11/22/14 110.0 4.40 5.00
DDS 141122C00115000 C 11/22/14 115.0 2.65 3.20
DDS 141122C00120000 C 11/22/14 120.0 1.55 2.00
DDS 141122C00125000 C 11/22/14 125.0 0.75 1.25
DDS 141122C00130000 C 11/22/14 130.0 0.45 0.75
DDS 141122C00135000 C 11/22/14 135.0 0.20 0.50
DDS 141122C00140000 C 11/22/14 140.0 0.15 0.30
DDS 141122C00145000 C 11/22/14 145.0 0.10 0.25
DDS 141122C00150000 C 11/22/14 150.0 0.05 0.15
DDS 141122C00155000 C 11/22/14 155.0 0.05 0.15
DDS 141122C00160000 C 11/22/14 160.0 0.00 0.10
DDS 141122C00165000 C 11/22/14 165.0 0.00 0.10
DDS 141122C00170000 C 11/22/14 170.0 0.00 0.10
DDS 141122C00175000 C 11/22/14 175.0 0.00 0.05
DDS 141122P00050000 P 11/22/14 50.0 0.00 0.05
DDS 141122P00055000 P 11/22/14 55.0 0.00 0.10
DDS 141122P00060000 P 11/22/14 60.0 0.05 0.15
DDS 141122P00065000 P 11/22/14 65.0 0.10 0.20
DDS 141122P00070000 P 11/22/14 70.0 0.15 0.30
DDS 141122P00075000 P 11/22/14 75.0 0.25 0.40
DDS 141122P00080000 P 11/22/14 80.0 0.40 0.60
DDS 141122P00082500 P 11/22/14 82.5 0.55 0.75
DDS 141122P00085000 P 11/22/14 85.0 0.75 0.95
DDS 141122P00087500 P 11/22/14 87.5 0.85 1.15
DDS 141122P00090000 P 11/22/14 90.0 1.15 1.45
DDS 141122P00092500 P 11/22/14 92.5 1.45 1.80
DDS 141122P00095000 P 11/22/14 95.0 1.85 2.30
DDS 141122P00097500 P 11/22/14 97.5 2.40 3.00
DDS 141122P00100000 P 11/22/14 100.0 3.10 3.60
DDS 141122P00105000 P 11/22/14 105.0 4.90 5.20
DDS 141122P00110000 P 11/22/14 110.0 7.30 7.70
DDS 141122P00115000 P 11/22/14 115.0 10.40 11.30
DDS 141122P00120000 P 11/22/14 120.0 12.80 15.30
DDS 141122P00125000 P 11/22/14 125.0 16.90 20.00
DDS 141122P00130000 P 11/22/14 130.0 21.60 24.50
DDS 141122P00135000 P 11/22/14 135.0 26.40 29.70
DDS 141122P00140000 P 11/22/14 140.0 31.30 34.30
DDS 141122P00145000 P 11/22/14 145.0 36.20 39.10
DDS 141122P00150000 P 11/22/14 150.0 41.10 44.00
DDS 141122P00155000 P 11/22/14 155.0 46.10 48.90
DDS 141122P00160000 P 11/22/14 160.0 51.00 54.80
DDS 141122P00165000 P 11/22/14 165.0 56.00 59.40
DDS 141122P00170000 P 11/22/14 170.0 61.00 65.00
DDS 141122P00175000 P 11/22/14 175.0 65.90 69.90
DDS 150117C00040000 C 01/17/15 40.0 65.00 69.10
DDS 150117C00045000 C 01/17/15 45.0 60.00 64.30
DDS 150117C00050000 C 01/17/15 50.0 55.00 59.10
DDS 150117C00055000 C 01/17/15 55.0 50.00 54.10
DDS 150117C00060000 C 01/17/15 60.0 45.30 49.10
DDS 150117C00062500 C 01/17/15 62.5 42.80 46.80
DDS 150117C00065000 C 01/17/15 65.0 40.20 44.20
DDS 150117C00067500 C 01/17/15 67.5 38.60 41.80
DDS 150117C00070000 C 01/17/15 70.0 36.40 39.40
DDS 150117C00072500 C 01/17/15 72.5 34.20 37.00
DDS 150117C00075000 C 01/17/15 75.0 31.70 34.80
DDS 150117C00077500 C 01/17/15 77.5 29.50 32.40
DDS 150117C00080000 C 01/17/15 80.0 27.20 30.10
DDS 150117C00082500 C 01/17/15 82.5 25.10 27.80
DDS 150117C00085000 C 01/17/15 85.0 22.80 25.50
DDS 150117C00087500 C 01/17/15 87.5 20.60 23.50
DDS 150117C00090000 C 01/17/15 90.0 18.60 21.40
DDS 150117C00092500 C 01/17/15 92.5 16.60 19.30
DDS 150117C00095000 C 01/17/15 95.0 14.80 17.30
DDS 150117C00097500 C 01/17/15 97.5 12.90 14.10
DDS 150117C00100000 C 01/17/15 100.0 11.20 12.30
DDS 150117C00105000 C 01/17/15 105.0 8.20 9.10
DDS 150117C00110000 C 01/17/15 110.0 5.90 6.50
DDS 150117C00115000 C 01/17/15 115.0 4.00 4.70
DDS 150117C00120000 C 01/17/15 120.0 2.50 3.20
DDS 150117C00125000 C 01/17/15 125.0 1.60 2.15
DDS 150117C00130000 C 01/17/15 130.0 0.95 1.40
DDS 150117C00135000 C 01/17/15 135.0 0.55 0.95
DDS 150117C00140000 C 01/17/15 140.0 0.35 0.60
DDS 150117C00145000 C 01/17/15 145.0 0.20 0.40
DDS 150117C00150000 C 01/17/15 150.0 0.10 0.30
DDS 150117C00155000 C 01/17/15 155.0 0.05 0.20
DDS 150117C00160000 C 01/17/15 160.0 0.05 0.15
DDS 150117C00165000 C 01/17/15 165.0 0.05 0.10
DDS 150117C00170000 C 01/17/15 170.0 0.00 0.10
DDS 150117C00175000 C 01/17/15 175.0 0.00 0.10
DDS 150117C00180000 C 01/17/15 180.0 0.00 0.10
DDS 150117P00040000 P 01/17/15 40.0 0.00 0.05
DDS 150117P00045000 P 01/17/15 45.0 0.00 0.10
DDS 150117P00050000 P 01/17/15 50.0 0.05 0.10
DDS 150117P00055000 P 01/17/15 55.0 0.10 0.20
DDS 150117P00060000 P 01/17/15 60.0 0.15 0.35
DDS 150117P00062500 P 01/17/15 62.5 0.20 0.40
DDS 150117P00065000 P 01/17/15 65.0 0.25 0.45
DDS 150117P00067500 P 01/17/15 67.5 0.30 0.55
DDS 150117P00070000 P 01/17/15 70.0 0.35 0.60
DDS 150117P00072500 P 01/17/15 72.5 0.45 0.70
DDS 150117P00075000 P 01/17/15 75.0 0.55 0.85
DDS 150117P00077500 P 01/17/15 77.5 0.70 1.00
DDS 150117P00080000 P 01/17/15 80.0 0.85 1.25
DDS 150117P00082500 P 01/17/15 82.5 1.05 1.50
DDS 150117P00085000 P 01/17/15 85.0 1.30 1.80
DDS 150117P00087500 P 01/17/15 87.5 1.60 2.15
DDS 150117P00090000 P 01/17/15 90.0 2.00 2.55
DDS 150117P00092500 P 01/17/15 92.5 2.45 3.10
DDS 150117P00095000 P 01/17/15 95.0 3.00 3.60
DDS 150117P00097500 P 01/17/15 97.5 3.70 4.40
DDS 150117P00100000 P 01/17/15 100.0 4.40 5.10
DDS 150117P00105000 P 01/17/15 105.0 6.40 6.80
DDS 150117P00110000 P 01/17/15 110.0 8.80 9.30
DDS 150117P00115000 P 01/17/15 115.0 11.80 12.70
DDS 150117P00120000 P 01/17/15 120.0 15.30 16.20
DDS 150117P00125000 P 01/17/15 125.0 17.80 20.50
DDS 150117P00130000 P 01/17/15 130.0 22.20 25.10
DDS 150117P00135000 P 01/17/15 135.0 26.70 29.60
DDS 150117P00140000 P 01/17/15 140.0 31.60 34.30
DDS 150117P00145000 P 01/17/15 145.0 36.40 39.30
DDS 150117P00150000 P 01/17/15 150.0 41.30 44.80
DDS 150117P00155000 P 01/17/15 155.0 46.30 49.30
DDS 150117P00160000 P 01/17/15 160.0 51.20 53.90
DDS 150117P00165000 P 01/17/15 165.0 56.10 59.50
DDS 150117P00170000 P 01/17/15 170.0 61.00 64.30
DDS 150117P00175000 P 01/17/15 175.0 66.00 70.00
DDS 150117P00180000 P 01/17/15 180.0 70.80 75.10
DDS 150220C00060000 C 02/20/15 60.0 45.60 49.20
DDS 150220C00065000 C 02/20/15 65.0 40.40 44.30
DDS 150220C00070000 C 02/20/15 70.0 35.90 39.50
DDS 150220C00075000 C 02/20/15 75.0 31.70 34.90
DDS 150220C00080000 C 02/20/15 80.0 27.30 30.30
DDS 150220C00085000 C 02/20/15 85.0 23.10 25.90
DDS 150220C00090000 C 02/20/15 90.0 18.90 21.80
DDS 150220C00095000 C 02/20/15 95.0 15.30 16.80
DDS 150220C00100000 C 02/20/15 100.0 12.10 13.20
DDS 150220C00105000 C 02/20/15 105.0 8.90 10.00
DDS 150220C00110000 C 02/20/15 110.0 6.70 7.50
DDS 150220C00115000 C 02/20/15 115.0 4.80 5.40
DDS 150220C00120000 C 02/20/15 120.0 3.30 3.90
DDS 150220C00125000 C 02/20/15 125.0 2.20 2.70
DDS 150220C00130000 C 02/20/15 130.0 1.45 1.80
DDS 150220C00135000 C 02/20/15 135.0 0.95 1.25
DDS 150220C00140000 C 02/20/15 140.0 0.60 0.85
DDS 150220C00145000 C 02/20/15 145.0 0.35 0.55
DDS 150220C00150000 C 02/20/15 150.0 0.20 0.40
DDS 150220C00155000 C 02/20/15 155.0 0.10 0.25
DDS 150220C00160000 C 02/20/15 160.0 0.05 0.20
DDS 150220C00165000 C 02/20/15 165.0 0.05 0.15
DDS 150220C00170000 C 02/20/15 170.0 0.00 0.10
DDS 150220C00175000 C 02/20/15 175.0 0.00 0.10
DDS 150220C00180000 C 02/20/15 180.0 0.00 0.10
DDS 150220P00060000 P 02/20/15 60.0 0.20 0.35
DDS 150220P00065000 P 02/20/15 65.0 0.30 0.55
DDS 150220P00070000 P 02/20/15 70.0 0.45 0.75
DDS 150220P00075000 P 02/20/15 75.0 0.75 1.10
DDS 150220P00080000 P 02/20/15 80.0 1.10 1.65
DDS 150220P00085000 P 02/20/15 85.0 1.70 2.30
DDS 150220P00090000 P 02/20/15 90.0 2.50 3.10
DDS 150220P00095000 P 02/20/15 95.0 3.60 4.20
DDS 150220P00100000 P 02/20/15 100.0 5.20 5.90
DDS 150220P00105000 P 02/20/15 105.0 7.10 7.90
DDS 150220P00110000 P 02/20/15 110.0 9.60 10.40
DDS 150220P00115000 P 02/20/15 115.0 12.50 13.50
DDS 150220P00120000 P 02/20/15 120.0 15.90 17.00
DDS 150220P00125000 P 02/20/15 125.0 18.40 21.30
DDS 150220P00130000 P 02/20/15 130.0 22.60 25.50
DDS 150220P00135000 P 02/20/15 135.0 27.00 29.80
DDS 150220P00140000 P 02/20/15 140.0 31.60 34.70
DDS 150220P00145000 P 02/20/15 145.0 36.30 39.40
DDS 150220P00150000 P 02/20/15 150.0 41.30 44.50
DDS 150220P00155000 P 02/20/15 155.0 46.20 49.30
DDS 150220P00160000 P 02/20/15 160.0 51.10 54.10
DDS 150220P00165000 P 02/20/15 165.0 56.20 60.00
DDS 150220P00170000 P 02/20/15 170.0 61.00 64.40
DDS 150220P00175000 P 02/20/15 175.0 65.90 70.00
DDS 150220P00180000 P 02/20/15 180.0 71.10 75.20
DDS 150515C00085000 C 05/15/15 85.0 24.90 27.60
DDS 150515C00090000 C 05/15/15 90.0 21.10 23.80
DDS 150515C00095000 C 05/15/15 95.0 17.60 19.00
DDS 150515C00100000 C 05/15/15 100.0 14.70 15.80
DDS 150515C00105000 C 05/15/15 105.0 11.90 12.70
DDS 150515C00110000 C 05/15/15 110.0 9.50 10.30
DDS 150515C00115000 C 05/15/15 115.0 7.50 8.20
DDS 150515C00120000 C 05/15/15 120.0 5.90 6.70
DDS 150515C00125000 C 05/15/15 125.0 4.60 5.20
DDS 150515C00130000 C 05/15/15 130.0 3.50 4.10
DDS 150515C00135000 C 05/15/15 135.0 2.65 3.20
DDS 150515C00140000 C 05/15/15 140.0 1.85 2.45
DDS 150515C00145000 C 05/15/15 145.0 1.35 1.90
DDS 150515C00150000 C 05/15/15 150.0 1.00 1.45
DDS 150515C00155000 C 05/15/15 155.0 0.70 1.15
DDS 150515C00160000 C 05/15/15 160.0 0.45 0.90
DDS 150515P00085000 P 05/15/15 85.0 3.30 3.80
DDS 150515P00090000 P 05/15/15 90.0 4.50 5.00
DDS 150515P00095000 P 05/15/15 95.0 5.90 6.50
DDS 150515P00100000 P 05/15/15 100.0 7.70 8.30
DDS 150515P00105000 P 05/15/15 105.0 9.90 10.40
DDS 150515P00110000 P 05/15/15 110.0 12.40 13.00
DDS 150515P00115000 P 05/15/15 115.0 15.30 15.90
DDS 150515P00120000 P 05/15/15 120.0 18.50 19.60
DDS 150515P00125000 P 05/15/15 125.0 22.10 23.30
DDS 150515P00130000 P 05/15/15 130.0 25.70 27.20
DDS 150515P00135000 P 05/15/15 135.0 28.70 31.30
DDS 150515P00140000 P 05/15/15 140.0 33.00 35.70
DDS 150515P00145000 P 05/15/15 145.0 37.50 40.30
DDS 150515P00150000 P 05/15/15 150.0 42.10 44.60
DDS 150515P00155000 P 05/15/15 155.0 48.00 49.30
DDS 150515P00160000 P 05/15/15 160.0 52.80 54.40
DDS 160115C00050000 C 01/15/16 50.0 56.00 60.50
DDS 160115C00055000 C 01/15/16 55.0 52.50 54.80
DDS 160115C00060000 C 01/15/16 60.0 48.10 50.40
DDS 160115C00065000 C 01/15/16 65.0 43.60 46.10
DDS 160115C00070000 C 01/15/16 70.0 39.40 42.70
DDS 160115C00075000 C 01/15/16 75.0 35.70 38.70
DDS 160115C00080000 C 01/15/16 80.0 31.80 35.00
DDS 160115C00085000 C 01/15/16 85.0 28.40 31.50
DDS 160115C00087500 C 01/15/16 87.5 26.80 29.80
DDS 160115C00090000 C 01/15/16 90.0 25.20 26.80
DDS 160115C00092500 C 01/15/16 92.5 23.60 25.20
DDS 160115C00095000 C 01/15/16 95.0 22.10 23.70
DDS 160115C00097500 C 01/15/16 97.5 20.80 22.20
DDS 160115C00100000 C 01/15/16 100.0 19.20 20.80
DDS 160115C00105000 C 01/15/16 105.0 16.70 18.20
DDS 160115C00110000 C 01/15/16 110.0 14.60 15.90
DDS 160115C00115000 C 01/15/16 115.0 12.60 13.80
DDS 160115C00120000 C 01/15/16 120.0 10.80 11.90
DDS 160115C00125000 C 01/15/16 125.0 9.20 10.30
DDS 160115C00130000 C 01/15/16 130.0 7.90 8.90
DDS 160115C00135000 C 01/15/16 135.0 6.70 7.60
DDS 160115C00140000 C 01/15/16 140.0 5.60 6.60
DDS 160115C00145000 C 01/15/16 145.0 4.80 5.60
DDS 160115C00150000 C 01/15/16 150.0 3.90 4.80
DDS 160115C00155000 C 01/15/16 155.0 3.30 4.10
DDS 160115C00160000 C 01/15/16 160.0 2.75 3.50
DDS 160115C00165000 C 01/15/16 165.0 2.30 3.00
DDS 160115C00170000 C 01/15/16 170.0 1.90 2.60
DDS 160115C00175000 C 01/15/16 175.0 1.60 2.20
DDS 160115C00180000 C 01/15/16 180.0 1.20 1.95
DDS 160115P00050000 P 01/15/16 50.0 0.95 1.40
DDS 160115P00055000 P 01/15/16 55.0 1.35 1.80
DDS 160115P00060000 P 01/15/16 60.0 1.85 2.25
DDS 160115P00065000 P 01/15/16 65.0 2.45 3.00
DDS 160115P00070000 P 01/15/16 70.0 3.20 3.90
DDS 160115P00075000 P 01/15/16 75.0 4.20 4.80
DDS 160115P00080000 P 01/15/16 80.0 5.30 6.10
DDS 160115P00085000 P 01/15/16 85.0 6.70 7.50
DDS 160115P00087500 P 01/15/16 87.5 7.40 8.20
DDS 160115P00090000 P 01/15/16 90.0 8.20 9.10
DDS 160115P00092500 P 01/15/16 92.5 9.10 10.10
DDS 160115P00095000 P 01/15/16 95.0 10.10 11.30
DDS 160115P00097500 P 01/15/16 97.5 11.10 12.00
DDS 160115P00100000 P 01/15/16 100.0 12.20 13.40
DDS 160115P00105000 P 01/15/16 105.0 14.50 15.80
DDS 160115P00110000 P 01/15/16 110.0 17.10 18.50
DDS 160115P00115000 P 01/15/16 115.0 20.00 21.30
DDS 160115P00120000 P 01/15/16 120.0 23.10 24.60
DDS 160115P00125000 P 01/15/16 125.0 26.50 28.00
DDS 160115P00130000 P 01/15/16 130.0 30.00 31.40
DDS 160115P00135000 P 01/15/16 135.0 33.80 35.40
DDS 160115P00140000 P 01/15/16 140.0 37.70 39.30
DDS 160115P00145000 P 01/15/16 145.0 40.50 43.50
DDS 160115P00150000 P 01/15/16 150.0 44.70 47.70
DDS 160115P00155000 P 01/15/16 155.0 49.10 52.10
DDS 160115P00160000 P 01/15/16 160.0 53.50 56.70
DDS 160115P00165000 P 01/15/16 165.0 58.00 60.90
DDS 160115P00170000 P 01/15/16 170.0 62.60 65.50
DDS 160115P00175000 P 01/15/16 175.0 68.40 70.20
DDS 160115P00180000 P 01/15/16 180.0 73.10 74.90

OPRA data is delayed 15 minutes.