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

Dsw Inc (DSW)
As of Sep 15 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DSW 140920C00015000 C 09/20/14 15.0 14.70 15.40
DSW 140920C00017500 C 09/20/14 17.5 12.30 12.90
DSW 140920C00020000 C 09/20/14 20.0 9.80 10.40
DSW 140920C00022500 C 09/20/14 22.5 7.20 7.90
DSW 140920C00025000 C 09/20/14 25.0 4.80 5.40
DSW 140920C00030000 C 09/20/14 30.0 0.25 0.35
DSW 140920C00035000 C 09/20/14 35.0 0.00 0.05
DSW 140920C00040000 C 09/20/14 40.0 0.00 0.15
DSW 140920P00015000 P 09/20/14 15.0 0.00 0.15
DSW 140920P00017500 P 09/20/14 17.5 0.00 0.15
DSW 140920P00020000 P 09/20/14 20.0 0.00 0.05
DSW 140920P00022500 P 09/20/14 22.5 0.00 0.05
DSW 140920P00025000 P 09/20/14 25.0 0.00 0.05
DSW 140920P00030000 P 09/20/14 30.0 0.40 0.50
DSW 140920P00035000 P 09/20/14 35.0 4.50 5.40
DSW 140920P00040000 P 09/20/14 40.0 9.50 10.40
DSW 141018C00020000 C 10/18/14 20.0 9.80 10.70
DSW 141018C00022500 C 10/18/14 22.5 7.20 8.20
DSW 141018C00025000 C 10/18/14 25.0 4.80 5.70
DSW 141018C00030000 C 10/18/14 30.0 0.85 0.95
DSW 141018C00035000 C 10/18/14 35.0 0.10 0.15
DSW 141018C00040000 C 10/18/14 40.0 0.00 0.10
DSW 141018C00045000 C 10/18/14 45.0 0.00 0.15
DSW 141018C00050000 C 10/18/14 50.0 0.00 0.15
DSW 141018C00055000 C 10/18/14 55.0 0.00 0.15
DSW 141018P00020000 P 10/18/14 20.0 0.00 0.05
DSW 141018P00022500 P 10/18/14 22.5 0.00 0.15
DSW 141018P00025000 P 10/18/14 25.0 0.05 0.10
DSW 141018P00030000 P 10/18/14 30.0 0.95 1.10
DSW 141018P00035000 P 10/18/14 35.0 5.00 5.50
DSW 141018P00040000 P 10/18/14 40.0 9.50 10.40
DSW 141018P00045000 P 10/18/14 45.0 14.40 15.50
DSW 141018P00050000 P 10/18/14 50.0 18.80 20.70
DSW 141018P00055000 P 10/18/14 55.0 24.30 25.50
DSW 150117C00017500 C 01/17/15 17.5 12.20 13.30
DSW 150117C00020000 C 01/17/15 20.0 9.80 11.00
DSW 150117C00022500 C 01/17/15 22.5 7.30 8.00
DSW 150117C00025000 C 01/17/15 25.0 5.20 6.00
DSW 150117C00030000 C 01/17/15 30.0 2.05 2.15
DSW 150117C00035000 C 01/17/15 35.0 0.60 0.80
DSW 150117C00040000 C 01/17/15 40.0 0.10 0.35
DSW 150117C00045000 C 01/17/15 45.0 0.00 0.20
DSW 150117C00050000 C 01/17/15 50.0 0.00 0.15
DSW 150117P00017500 P 01/17/15 17.5 0.00 0.20
DSW 150117P00020000 P 01/17/15 20.0 0.05 0.30
DSW 150117P00022500 P 01/17/15 22.5 0.20 0.35
DSW 150117P00025000 P 01/17/15 25.0 0.40 0.65
DSW 150117P00030000 P 01/17/15 30.0 2.25 2.40
DSW 150117P00035000 P 01/17/15 35.0 5.80 6.10
DSW 150117P00040000 P 01/17/15 40.0 8.60 11.10
DSW 150117P00045000 P 01/17/15 45.0 14.50 15.60
DSW 150117P00050000 P 01/17/15 50.0 19.50 20.60
DSW 150417C00015000 C 04/17/15 15.0 13.10 17.40
DSW 150417C00017500 C 04/17/15 17.5 10.60 14.80
DSW 150417C00020000 C 04/17/15 20.0 8.10 12.10
DSW 150417C00022500 C 04/17/15 22.5 7.40 8.40
DSW 150417C00025000 C 04/17/15 25.0 5.50 6.30
DSW 150417C00030000 C 04/17/15 30.0 2.55 2.75
DSW 150417C00035000 C 04/17/15 35.0 1.00 1.35
DSW 150417C00040000 C 04/17/15 40.0 0.30 0.65
DSW 150417P00015000 P 04/17/15 15.0 0.00 0.25
DSW 150417P00017500 P 04/17/15 17.5 0.05 0.30
DSW 150417P00020000 P 04/17/15 20.0 0.15 0.40
DSW 150417P00022500 P 04/17/15 22.5 0.35 0.65
DSW 150417P00025000 P 04/17/15 25.0 0.80 1.15
DSW 150417P00030000 P 04/17/15 30.0 2.90 3.30
DSW 150417P00035000 P 04/17/15 35.0 6.00 6.70
DSW 150417P00040000 P 04/17/15 40.0 10.20 11.10
DSW 160115C00017500 C 01/15/16 17.5 10.60 14.90
DSW 160115C00020000 C 01/15/16 20.0 8.60 12.30
DSW 160115C00025000 C 01/15/16 25.0 4.80 8.40
DSW 160115C00030000 C 01/15/16 30.0 2.15 5.80
DSW 160115C00035000 C 01/15/16 35.0 0.00 4.10
DSW 160115C00040000 C 01/15/16 40.0 0.00 3.20
DSW 160115C00045000 C 01/15/16 45.0 0.00 2.65
DSW 160115P00017500 P 01/15/16 17.5 0.00 2.30
DSW 160115P00020000 P 01/15/16 20.0 0.00 2.70
DSW 160115P00025000 P 01/15/16 25.0 0.00 4.20
DSW 160115P00030000 P 01/15/16 30.0 2.95 6.60
DSW 160115P00035000 P 01/15/16 35.0 6.30 9.90
DSW 160115P00040000 P 01/15/16 40.0 10.30 13.90
DSW 160115P00045000 P 01/15/16 45.0 14.70 18.30
DSW 170120C00017500 C 01/20/17 17.5 10.80 15.20
DSW 170120C00020000 C 01/20/17 20.0 9.00 13.50
DSW 170120C00025000 C 01/20/17 25.0 5.60 10.40
DSW 170120C00030000 C 01/20/17 30.0 3.30 8.00
DSW 170120C00035000 C 01/20/17 35.0 1.60 6.30
DSW 170120C00040000 C 01/20/17 40.0 0.50 5.20
DSW 170120C00045000 C 01/20/17 45.0 0.20 5.00
DSW 170120P00017500 P 01/20/17 17.5 0.80 1.80
DSW 170120P00020000 P 01/20/17 20.0 0.10 4.90
DSW 170120P00025000 P 01/20/17 25.0 1.50 6.20
DSW 170120P00030000 P 01/20/17 30.0 4.00 8.80
DSW 170120P00035000 P 01/20/17 35.0 7.20 12.00
DSW 170120P00040000 P 01/20/17 40.0 11.00 15.80
DSW 170120P00045000 P 01/20/17 45.0 15.20 19.90

OPRA data is delayed 15 minutes.