Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Dsw Inc (DSW)
As of Apr 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DSW 180518C00012500 C May 18, 2018 12.5 8.80 9.20
DSW 180518C00015000 C May 18, 2018 15.0 6.40 6.60
DSW 180518C00017500 C May 18, 2018 17.5 3.90 4.10
DSW 180518C00020000 C May 18, 2018 20.0 1.65 1.80
DSW 180518C00022500 C May 18, 2018 22.5 0.25 0.35
DSW 180518C00025000 C May 18, 2018 25.0 0.00 0.10
DSW 180518C00030000 C May 18, 2018 30.0 0.00 0.05
DSW 180518P00012500 P May 18, 2018 12.5 0.00 0.05
DSW 180518P00015000 P May 18, 2018 15.0 0.00 0.05
DSW 180518P00017500 P May 18, 2018 17.5 0.00 0.10
DSW 180518P00020000 P May 18, 2018 20.0 0.20 0.30
DSW 180518P00022500 P May 18, 2018 22.5 1.25 1.40
DSW 180518P00025000 P May 18, 2018 25.0 3.40 3.60
DSW 180518P00030000 P May 18, 2018 30.0 8.40 8.70
DSW 180615C00007500 C Jun 15, 2018 7.5 13.80 14.20
DSW 180615C00010000 C Jun 15, 2018 10.0 11.30 11.70
DSW 180615C00012500 C Jun 15, 2018 12.5 8.90 9.30
DSW 180615C00015000 C Jun 15, 2018 15.0 6.40 6.70
DSW 180615C00017500 C Jun 15, 2018 17.5 4.10 4.40
DSW 180615C00020000 C Jun 15, 2018 20.0 2.20 2.40
DSW 180615C00022500 C Jun 15, 2018 22.5 0.85 1.00
DSW 180615C00025000 C Jun 15, 2018 25.0 0.25 0.35
DSW 180615C00030000 C Jun 15, 2018 30.0 0.00 0.05
DSW 180615P00007500 P Jun 15, 2018 7.5 0.00 0.05
DSW 180615P00010000 P Jun 15, 2018 10.0 0.00 0.05
DSW 180615P00012500 P Jun 15, 2018 12.5 0.00 0.10
DSW 180615P00015000 P Jun 15, 2018 15.0 0.05 0.15
DSW 180615P00017500 P Jun 15, 2018 17.5 0.25 0.35
DSW 180615P00020000 P Jun 15, 2018 20.0 0.80 0.90
DSW 180615P00022500 P Jun 15, 2018 22.5 1.95 2.10
DSW 180615P00025000 P Jun 15, 2018 25.0 3.80 4.10
DSW 180615P00030000 P Jun 15, 2018 30.0 8.50 8.80
DSW 180720C00010000 C Jul 20, 2018 10.0 9.30 13.90
DSW 180720C00012500 C Jul 20, 2018 12.5 8.70 9.40
DSW 180720C00015000 C Jul 20, 2018 15.0 6.20 6.90
DSW 180720C00017500 C Jul 20, 2018 17.5 4.00 4.60
DSW 180720C00020000 C Jul 20, 2018 20.0 2.30 2.55
DSW 180720C00022500 C Jul 20, 2018 22.5 1.00 1.20
DSW 180720C00025000 C Jul 20, 2018 25.0 0.35 0.50
DSW 180720C00030000 C Jul 20, 2018 30.0 0.00 0.20
DSW 180720P00010000 P Jul 20, 2018 10.0 0.00 4.80
DSW 180720P00012500 P Jul 20, 2018 12.5 0.00 0.25
DSW 180720P00015000 P Jul 20, 2018 15.0 0.05 0.25
DSW 180720P00017500 P Jul 20, 2018 17.5 0.35 0.45
DSW 180720P00020000 P Jul 20, 2018 20.0 0.95 1.15
DSW 180720P00022500 P Jul 20, 2018 22.5 2.15 2.45
DSW 180720P00025000 P Jul 20, 2018 25.0 4.00 4.30
DSW 180720P00030000 P Jul 20, 2018 30.0 8.30 9.20
DSW 181019C00005000 C Oct 19, 2018 5.0 16.30 16.70
DSW 181019C00007500 C Oct 19, 2018 7.5 13.80 14.20
DSW 181019C00010000 C Oct 19, 2018 10.0 11.30 11.70
DSW 181019C00012500 C Oct 19, 2018 12.5 8.90 9.20
DSW 181019C00015000 C Oct 19, 2018 15.0 6.60 6.90
DSW 181019C00017500 C Oct 19, 2018 17.5 4.60 4.80
DSW 181019C00020000 C Oct 19, 2018 20.0 2.95 3.20
DSW 181019C00022500 C Oct 19, 2018 22.5 1.70 1.85
DSW 181019C00025000 C Oct 19, 2018 25.0 0.90 1.05
DSW 181019C00030000 C Oct 19, 2018 30.0 0.20 0.30
DSW 181019C00035000 C Oct 19, 2018 35.0 0.00 0.10
DSW 181019C00040000 C Oct 19, 2018 40.0 0.00 0.05
DSW 181019P00005000 P Oct 19, 2018 5.0 0.00 0.05
DSW 181019P00007500 P Oct 19, 2018 7.5 0.00 0.10
DSW 181019P00010000 P Oct 19, 2018 10.0 0.00 0.15
DSW 181019P00012500 P Oct 19, 2018 12.5 0.15 0.25
DSW 181019P00015000 P Oct 19, 2018 15.0 0.35 0.50
DSW 181019P00017500 P Oct 19, 2018 17.5 0.85 0.95
DSW 181019P00020000 P Oct 19, 2018 20.0 1.65 1.80
DSW 181019P00022500 P Oct 19, 2018 22.5 2.95 3.20
DSW 181019P00025000 P Oct 19, 2018 25.0 4.60 4.90
DSW 181019P00030000 P Oct 19, 2018 30.0 8.80 9.10
DSW 181019P00035000 P Oct 19, 2018 35.0 13.20 14.20
DSW 181019P00040000 P Oct 19, 2018 40.0 18.40 19.00
DSW 190118C00002500 C Jan 18, 2019 2.5 18.70 19.20
DSW 190118C00005000 C Jan 18, 2019 5.0 16.20 16.70
DSW 190118C00007500 C Jan 18, 2019 7.5 13.80 14.20
DSW 190118C00010000 C Jan 18, 2019 10.0 11.30 11.70
DSW 190118C00012500 C Jan 18, 2019 12.5 8.90 9.30
DSW 190118C00015000 C Jan 18, 2019 15.0 6.80 7.10
DSW 190118C00017500 C Jan 18, 2019 17.5 4.90 5.20
DSW 190118C00020000 C Jan 18, 2019 20.0 3.40 3.60
DSW 190118C00022500 C Jan 18, 2019 22.5 2.20 2.40
DSW 190118C00025000 C Jan 18, 2019 25.0 1.35 1.55
DSW 190118C00030000 C Jan 18, 2019 30.0 0.45 0.60
DSW 190118C00035000 C Jan 18, 2019 35.0 0.00 0.25
DSW 190118P00002500 P Jan 18, 2019 2.5 0.00 0.05
DSW 190118P00005000 P Jan 18, 2019 5.0 0.00 0.10
DSW 190118P00007500 P Jan 18, 2019 7.5 0.00 0.15
DSW 190118P00010000 P Jan 18, 2019 10.0 0.10 0.25
DSW 190118P00012500 P Jan 18, 2019 12.5 0.30 0.45
DSW 190118P00015000 P Jan 18, 2019 15.0 0.65 0.85
DSW 190118P00017500 P Jan 18, 2019 17.5 1.25 1.45
DSW 190118P00020000 P Jan 18, 2019 20.0 2.20 2.40
DSW 190118P00022500 P Jan 18, 2019 22.5 3.50 3.70
DSW 190118P00025000 P Jan 18, 2019 25.0 5.10 5.40
DSW 190118P00030000 P Jan 18, 2019 30.0 9.10 9.40
DSW 190118P00035000 P Jan 18, 2019 35.0 13.50 14.10
DSW 200117C00002500 C Jan 17, 2020 2.5 18.50 19.40
DSW 200117C00005000 C Jan 17, 2020 5.0 16.00 16.90
DSW 200117C00007500 C Jan 17, 2020 7.5 13.70 14.40
DSW 200117C00010000 C Jan 17, 2020 10.0 11.10 12.00
DSW 200117C00012500 C Jan 17, 2020 12.5 8.90 9.80
DSW 200117C00015000 C Jan 17, 2020 15.0 7.30 8.00
DSW 200117C00017500 C Jan 17, 2020 17.5 5.60 6.60
DSW 200117C00020000 C Jan 17, 2020 20.0 4.50 5.30
DSW 200117C00022500 C Jan 17, 2020 22.5 3.50 4.20
DSW 200117C00025000 C Jan 17, 2020 25.0 2.70 3.20
DSW 200117C00030000 C Jan 17, 2020 30.0 1.55 2.05
DSW 200117C00035000 C Jan 17, 2020 35.0 0.80 1.75
DSW 200117P00002500 P Jan 17, 2020 2.5 0.00 4.80
DSW 200117P00005000 P Jan 17, 2020 5.0 0.10 0.40
DSW 200117P00007500 P Jan 17, 2020 7.5 0.25 0.70
DSW 200117P00010000 P Jan 17, 2020 10.0 0.60 1.20
DSW 200117P00012500 P Jan 17, 2020 12.5 1.10 1.40
DSW 200117P00015000 P Jan 17, 2020 15.0 1.80 2.05
DSW 200117P00017500 P Jan 17, 2020 17.5 2.65 3.00
DSW 200117P00020000 P Jan 17, 2020 20.0 3.70 4.20
DSW 200117P00022500 P Jan 17, 2020 22.5 5.00 5.60
DSW 200117P00025000 P Jan 17, 2020 25.0 6.60 7.10
DSW 200117P00030000 P Jan 17, 2020 30.0 10.20 10.70
DSW 200117P00035000 P Jan 17, 2020 35.0 14.30 14.80
OPRA data is delayed 15 minutes.