Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Dsw Inc (DSW)
As of Dec 11 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DSW 171215C00005000 C Dec 15, 2017 5.0 16.90 17.30
DSW 171215C00007500 C Dec 15, 2017 7.5 14.30 14.80
DSW 171215C00010000 C Dec 15, 2017 10.0 11.80 12.30
DSW 171215C00012500 C Dec 15, 2017 12.5 9.40 9.80
DSW 171215C00015000 C Dec 15, 2017 15.0 7.00 7.30
DSW 171215C00017500 C Dec 15, 2017 17.5 4.50 4.70
DSW 171215C00020000 C Dec 15, 2017 20.0 2.05 2.20
DSW 171215C00022500 C Dec 15, 2017 22.5 0.10 0.25
DSW 171215C00025000 C Dec 15, 2017 25.0 0.00 0.05
DSW 171215C00030000 C Dec 15, 2017 30.0 0.00 0.05
DSW 171215C00035000 C Dec 15, 2017 35.0 0.00 0.05
DSW 171215P00005000 P Dec 15, 2017 5.0 0.00 0.05
DSW 171215P00007500 P Dec 15, 2017 7.5 0.00 0.05
DSW 171215P00010000 P Dec 15, 2017 10.0 0.00 0.05
DSW 171215P00012500 P Dec 15, 2017 12.5 0.00 0.05
DSW 171215P00015000 P Dec 15, 2017 15.0 0.00 0.05
DSW 171215P00017500 P Dec 15, 2017 17.5 0.00 0.05
DSW 171215P00020000 P Dec 15, 2017 20.0 0.00 0.05
DSW 171215P00022500 P Dec 15, 2017 22.5 0.65 0.80
DSW 171215P00025000 P Dec 15, 2017 25.0 3.00 3.20
DSW 171215P00030000 P Dec 15, 2017 30.0 7.90 8.20
DSW 171215P00035000 P Dec 15, 2017 35.0 12.70 13.30
DSW 180119C00002500 C Jan 19, 2018 2.5 19.30 19.80
DSW 180119C00005000 C Jan 19, 2018 5.0 16.90 17.30
DSW 180119C00007500 C Jan 19, 2018 7.5 14.40 14.80
DSW 180119C00010000 C Jan 19, 2018 10.0 11.90 12.30
DSW 180119C00012500 C Jan 19, 2018 12.5 9.40 9.80
DSW 180119C00015000 C Jan 19, 2018 15.0 7.00 7.30
DSW 180119C00017500 C Jan 19, 2018 17.5 4.50 4.70
DSW 180119C00020000 C Jan 19, 2018 20.0 2.20 2.40
DSW 180119C00022500 C Jan 19, 2018 22.5 0.70 0.85
DSW 180119C00025000 C Jan 19, 2018 25.0 0.10 0.20
DSW 180119C00030000 C Jan 19, 2018 30.0 0.00 0.05
DSW 180119C00035000 C Jan 19, 2018 35.0 0.00 0.05
DSW 180119P00002500 P Jan 19, 2018 2.5 0.00 0.05
DSW 180119P00005000 P Jan 19, 2018 5.0 0.00 0.05
DSW 180119P00007500 P Jan 19, 2018 7.5 0.00 0.05
DSW 180119P00010000 P Jan 19, 2018 10.0 0.00 0.05
DSW 180119P00012500 P Jan 19, 2018 12.5 0.00 0.05
DSW 180119P00015000 P Jan 19, 2018 15.0 0.00 0.05
DSW 180119P00017500 P Jan 19, 2018 17.5 0.05 0.15
DSW 180119P00020000 P Jan 19, 2018 20.0 0.30 0.40
DSW 180119P00022500 P Jan 19, 2018 22.5 1.25 1.40
DSW 180119P00025000 P Jan 19, 2018 25.0 3.10 3.30
DSW 180119P00030000 P Jan 19, 2018 30.0 7.90 8.20
DSW 180119P00035000 P Jan 19, 2018 35.0 12.90 13.20
DSW 180420C00002500 C Apr 20, 2018 2.5 19.40 19.80
DSW 180420C00005000 C Apr 20, 2018 5.0 16.90 17.30
DSW 180420C00007500 C Apr 20, 2018 7.5 14.40 14.80
DSW 180420C00010000 C Apr 20, 2018 10.0 11.90 12.30
DSW 180420C00012500 C Apr 20, 2018 12.5 9.40 9.80
DSW 180420C00015000 C Apr 20, 2018 15.0 7.00 7.40
DSW 180420C00017500 C Apr 20, 2018 17.5 4.90 5.20
DSW 180420C00020000 C Apr 20, 2018 20.0 3.10 3.30
DSW 180420C00022500 C Apr 20, 2018 22.5 1.75 1.90
DSW 180420C00025000 C Apr 20, 2018 25.0 0.90 1.05
DSW 180420C00030000 C Apr 20, 2018 30.0 0.15 0.30
DSW 180420P00002500 P Apr 20, 2018 2.5 0.00 0.05
DSW 180420P00005000 P Apr 20, 2018 5.0 0.00 0.05
DSW 180420P00007500 P Apr 20, 2018 7.5 0.00 0.05
DSW 180420P00010000 P Apr 20, 2018 10.0 0.00 0.10
DSW 180420P00012500 P Apr 20, 2018 12.5 0.05 0.15
DSW 180420P00015000 P Apr 20, 2018 15.0 0.15 0.35
DSW 180420P00017500 P Apr 20, 2018 17.5 0.55 0.65
DSW 180420P00020000 P Apr 20, 2018 20.0 1.25 1.35
DSW 180420P00022500 P Apr 20, 2018 22.5 2.40 2.55
DSW 180420P00025000 P Apr 20, 2018 25.0 4.00 4.20
DSW 180420P00030000 P Apr 20, 2018 30.0 7.80 8.50
DSW 180615C00007500 C Jun 15, 2018 7.5 13.90 15.30
DSW 180615C00010000 C Jun 15, 2018 10.0 11.70 12.90
DSW 180615C00012500 C Jun 15, 2018 12.5 9.10 10.10
DSW 180615C00015000 C Jun 15, 2018 15.0 7.10 7.60
DSW 180615C00017500 C Jun 15, 2018 17.5 5.20 5.60
DSW 180615C00020000 C Jun 15, 2018 20.0 3.60 3.80
DSW 180615C00022500 C Jun 15, 2018 22.5 2.35 2.55
DSW 180615C00025000 C Jun 15, 2018 25.0 1.45 1.60
DSW 180615C00030000 C Jun 15, 2018 30.0 0.45 0.60
DSW 180615P00007500 P Jun 15, 2018 7.5 0.00 0.10
DSW 180615P00010000 P Jun 15, 2018 10.0 0.05 0.15
DSW 180615P00012500 P Jun 15, 2018 12.5 0.20 0.30
DSW 180615P00015000 P Jun 15, 2018 15.0 0.45 0.60
DSW 180615P00017500 P Jun 15, 2018 17.5 0.95 1.10
DSW 180615P00020000 P Jun 15, 2018 20.0 1.80 1.95
DSW 180615P00022500 P Jun 15, 2018 22.5 3.00 3.20
DSW 180615P00025000 P Jun 15, 2018 25.0 4.60 4.80
DSW 180615P00030000 P Jun 15, 2018 30.0 8.60 8.80
DSW 180720C00010000 C Jul 20, 2018 10.0 9.70 14.30
DSW 180720C00012500 C Jul 20, 2018 12.5 9.20 10.30
DSW 180720C00015000 C Jul 20, 2018 15.0 7.20 7.70
DSW 180720C00017500 C Jul 20, 2018 17.5 5.30 5.70
DSW 180720C00020000 C Jul 20, 2018 20.0 3.70 3.90
DSW 180720C00022500 C Jul 20, 2018 22.5 2.50 2.65
DSW 180720C00025000 C Jul 20, 2018 25.0 1.55 1.75
DSW 180720C00030000 C Jul 20, 2018 30.0 0.55 0.70
DSW 180720P00010000 P Jul 20, 2018 10.0 0.05 0.30
DSW 180720P00012500 P Jul 20, 2018 12.5 0.25 0.35
DSW 180720P00015000 P Jul 20, 2018 15.0 0.55 0.70
DSW 180720P00017500 P Jul 20, 2018 17.5 1.05 1.15
DSW 180720P00020000 P Jul 20, 2018 20.0 1.95 2.10
DSW 180720P00022500 P Jul 20, 2018 22.5 3.10 3.40
DSW 180720P00025000 P Jul 20, 2018 25.0 4.70 5.00
DSW 180720P00030000 P Jul 20, 2018 30.0 8.60 9.10
DSW 190118C00002500 C Jan 18, 2019 2.5 18.10 20.60
DSW 190118C00005000 C Jan 18, 2019 5.0 15.50 19.40
DSW 190118C00007500 C Jan 18, 2019 7.5 13.10 16.10
DSW 190118C00010000 C Jan 18, 2019 10.0 11.50 12.70
DSW 190118C00012500 C Jan 18, 2019 12.5 9.00 10.30
DSW 190118C00015000 C Jan 18, 2019 15.0 7.40 8.40
DSW 190118C00017500 C Jan 18, 2019 17.5 6.00 6.30
DSW 190118C00020000 C Jan 18, 2019 20.0 4.60 4.90
DSW 190118C00022500 C Jan 18, 2019 22.5 3.40 3.70
DSW 190118C00025000 C Jan 18, 2019 25.0 2.55 2.75
DSW 190118C00030000 C Jan 18, 2019 30.0 1.35 1.60
DSW 190118C00035000 C Jan 18, 2019 35.0 0.65 0.95
DSW 190118P00002500 P Jan 18, 2019 2.5 0.00 0.10
DSW 190118P00005000 P Jan 18, 2019 5.0 0.00 0.15
DSW 190118P00007500 P Jan 18, 2019 7.5 0.10 0.20
DSW 190118P00010000 P Jan 18, 2019 10.0 0.30 0.45
DSW 190118P00012500 P Jan 18, 2019 12.5 0.60 0.80
DSW 190118P00015000 P Jan 18, 2019 15.0 1.15 1.35
DSW 190118P00017500 P Jan 18, 2019 17.5 1.90 2.10
DSW 190118P00020000 P Jan 18, 2019 20.0 2.95 3.20
DSW 190118P00022500 P Jan 18, 2019 22.5 4.20 4.50
DSW 190118P00025000 P Jan 18, 2019 25.0 5.70 6.10
DSW 190118P00030000 P Jan 18, 2019 30.0 9.40 10.10
DSW 190118P00035000 P Jan 18, 2019 35.0 12.60 15.30
DSW 200117C00002500 C Jan 17, 2020 2.5 17.30 22.00
DSW 200117C00005000 C Jan 17, 2020 5.0 14.70 19.50
DSW 200117C00007500 C Jan 17, 2020 7.5 13.40 16.10
DSW 200117C00010000 C Jan 17, 2020 10.0 10.50 14.60
DSW 200117C00012500 C Jan 17, 2020 12.5 8.00 11.80
DSW 200117C00015000 C Jan 17, 2020 15.0 6.60 10.00
DSW 200117C00017500 C Jan 17, 2020 17.5 5.40 9.40
DSW 200117C00020000 C Jan 17, 2020 20.0 5.30 7.30
DSW 200117C00022500 C Jan 17, 2020 22.5 4.60 5.60
DSW 200117C00025000 C Jan 17, 2020 25.0 3.50 5.10
DSW 200117C00030000 C Jan 17, 2020 30.0 2.20 3.80
DSW 200117C00035000 C Jan 17, 2020 35.0 1.50 2.70
DSW 200117P00002500 P Jan 17, 2020 2.5 0.00 0.50
DSW 200117P00005000 P Jan 17, 2020 5.0 0.15 0.50
DSW 200117P00007500 P Jan 17, 2020 7.5 0.40 0.85
DSW 200117P00010000 P Jan 17, 2020 10.0 0.80 1.20
DSW 200117P00012500 P Jan 17, 2020 12.5 1.35 1.70
DSW 200117P00015000 P Jan 17, 2020 15.0 1.90 2.70
DSW 200117P00017500 P Jan 17, 2020 17.5 2.90 3.50
DSW 200117P00020000 P Jan 17, 2020 20.0 4.10 5.00
DSW 200117P00022500 P Jan 17, 2020 22.5 5.40 6.40
DSW 200117P00025000 P Jan 17, 2020 25.0 7.00 7.90
DSW 200117P00030000 P Jan 17, 2020 30.0 10.40 11.70
DSW 200117P00035000 P Jan 17, 2020 35.0 14.20 15.70
OPRA data is delayed 15 minutes.