Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Dsw Inc (DSW)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DSW 180316C00012500 C Mar 16, 2018 12.5 7.30 7.90
DSW 180316C00015000 C Mar 16, 2018 15.0 5.00 5.50
DSW 180316C00017500 C Mar 16, 2018 17.5 2.65 3.00
DSW 180316C00020000 C Mar 16, 2018 20.0 0.95 1.15
DSW 180316C00022500 C Mar 16, 2018 22.5 0.20 0.35
DSW 180316C00025000 C Mar 16, 2018 25.0 0.00 0.10
DSW 180316C00030000 C Mar 16, 2018 30.0 0.00 0.25
DSW 180316P00012500 P Mar 16, 2018 12.5 0.00 0.05
DSW 180316P00015000 P Mar 16, 2018 15.0 0.00 0.10
DSW 180316P00017500 P Mar 16, 2018 17.5 0.15 0.30
DSW 180316P00020000 P Mar 16, 2018 20.0 0.90 1.10
DSW 180316P00022500 P Mar 16, 2018 22.5 2.50 2.85
DSW 180316P00025000 P Mar 16, 2018 25.0 4.80 5.30
DSW 180316P00030000 P Mar 16, 2018 30.0 9.70 10.30
DSW 180420C00002500 C Apr 20, 2018 2.5 17.30 17.80
DSW 180420C00005000 C Apr 20, 2018 5.0 14.80 15.40
DSW 180420C00007500 C Apr 20, 2018 7.5 12.10 12.90
DSW 180420C00010000 C Apr 20, 2018 10.0 9.80 10.30
DSW 180420C00012500 C Apr 20, 2018 12.5 7.30 7.80
DSW 180420C00015000 C Apr 20, 2018 15.0 4.90 5.40
DSW 180420C00017500 C Apr 20, 2018 17.5 2.95 3.20
DSW 180420C00020000 C Apr 20, 2018 20.0 1.40 1.60
DSW 180420C00022500 C Apr 20, 2018 22.5 0.55 0.65
DSW 180420C00025000 C Apr 20, 2018 25.0 0.15 0.30
DSW 180420C00030000 C Apr 20, 2018 30.0 0.00 0.05
DSW 180420P00002500 P Apr 20, 2018 2.5 0.00 0.15
DSW 180420P00005000 P Apr 20, 2018 5.0 0.00 0.20
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 0.00 0.10
DSW 180420P00015000 P Apr 20, 2018 15.0 0.10 0.25
DSW 180420P00017500 P Apr 20, 2018 17.5 0.55 0.65
DSW 180420P00020000 P Apr 20, 2018 20.0 1.50 1.65
DSW 180420P00022500 P Apr 20, 2018 22.5 3.10 3.30
DSW 180420P00025000 P Apr 20, 2018 25.0 5.10 5.50
DSW 180420P00030000 P Apr 20, 2018 30.0 9.80 10.40
DSW 180615C00007500 C Jun 15, 2018 7.5 12.30 12.80
DSW 180615C00010000 C Jun 15, 2018 10.0 9.20 10.40
DSW 180615C00012500 C Jun 15, 2018 12.5 7.20 7.90
DSW 180615C00015000 C Jun 15, 2018 15.0 5.30 5.60
DSW 180615C00017500 C Jun 15, 2018 17.5 3.40 3.80
DSW 180615C00020000 C Jun 15, 2018 20.0 2.05 2.25
DSW 180615C00022500 C Jun 15, 2018 22.5 1.10 1.25
DSW 180615C00025000 C Jun 15, 2018 25.0 0.50 0.70
DSW 180615C00030000 C Jun 15, 2018 30.0 0.00 0.20
DSW 180615P00007500 P Jun 15, 2018 7.5 0.00 0.15
DSW 180615P00010000 P Jun 15, 2018 10.0 0.00 0.15
DSW 180615P00012500 P Jun 15, 2018 12.5 0.10 0.30
DSW 180615P00015000 P Jun 15, 2018 15.0 0.45 0.55
DSW 180615P00017500 P Jun 15, 2018 17.5 1.05 1.25
DSW 180615P00020000 P Jun 15, 2018 20.0 2.15 2.35
DSW 180615P00022500 P Jun 15, 2018 22.5 3.60 3.90
DSW 180615P00025000 P Jun 15, 2018 25.0 5.50 5.90
DSW 180615P00030000 P Jun 15, 2018 30.0 10.00 10.80
DSW 180720C00010000 C Jul 20, 2018 10.0 7.80 12.50
DSW 180720C00012500 C Jul 20, 2018 12.5 7.50 7.90
DSW 180720C00015000 C Jul 20, 2018 15.0 5.20 5.80
DSW 180720C00017500 C Jul 20, 2018 17.5 3.60 3.90
DSW 180720C00020000 C Jul 20, 2018 20.0 2.20 2.40
DSW 180720C00022500 C Jul 20, 2018 22.5 1.25 1.40
DSW 180720C00025000 C Jul 20, 2018 25.0 0.65 0.80
DSW 180720C00030000 C Jul 20, 2018 30.0 0.10 0.30
DSW 180720P00010000 P Jul 20, 2018 10.0 0.00 0.40
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 1.25 1.40
DSW 180720P00020000 P Jul 20, 2018 20.0 2.35 2.55
DSW 180720P00022500 P Jul 20, 2018 22.5 3.80 4.20
DSW 180720P00025000 P Jul 20, 2018 25.0 5.70 6.00
DSW 180720P00030000 P Jul 20, 2018 30.0 10.10 10.70
DSW 190118C00002500 C Jan 18, 2019 2.5 17.10 18.00
DSW 190118C00005000 C Jan 18, 2019 5.0 14.60 15.50
DSW 190118C00007500 C Jan 18, 2019 7.5 12.10 13.00
DSW 190118C00010000 C Jan 18, 2019 10.0 9.50 10.60
DSW 190118C00012500 C Jan 18, 2019 12.5 7.80 8.20
DSW 190118C00015000 C Jan 18, 2019 15.0 5.90 6.30
DSW 190118C00017500 C Jan 18, 2019 17.5 4.30 4.70
DSW 190118C00020000 C Jan 18, 2019 20.0 3.10 3.50
DSW 190118C00022500 C Jan 18, 2019 22.5 2.20 2.55
DSW 190118C00025000 C Jan 18, 2019 25.0 1.45 1.80
DSW 190118C00030000 C Jan 18, 2019 30.0 0.55 0.95
DSW 190118C00035000 C Jan 18, 2019 35.0 0.20 0.55
DSW 190118P00002500 P Jan 18, 2019 2.5 0.00 0.20
DSW 190118P00005000 P Jan 18, 2019 5.0 0.00 0.25
DSW 190118P00007500 P Jan 18, 2019 7.5 0.00 0.25
DSW 190118P00010000 P Jan 18, 2019 10.0 0.20 0.45
DSW 190118P00012500 P Jan 18, 2019 12.5 0.65 0.80
DSW 190118P00015000 P Jan 18, 2019 15.0 1.25 1.45
DSW 190118P00017500 P Jan 18, 2019 17.5 2.15 2.45
DSW 190118P00020000 P Jan 18, 2019 20.0 3.40 3.70
DSW 190118P00022500 P Jan 18, 2019 22.5 4.80 5.20
DSW 190118P00025000 P Jan 18, 2019 25.0 6.50 7.00
DSW 190118P00030000 P Jan 18, 2019 30.0 10.60 11.10
DSW 190118P00035000 P Jan 18, 2019 35.0 14.30 16.20
DSW 200117C00002500 C Jan 17, 2020 2.5 17.20 18.20
DSW 200117C00005000 C Jan 17, 2020 5.0 14.70 15.70
DSW 200117C00007500 C Jan 17, 2020 7.5 12.20 13.20
DSW 200117C00010000 C Jan 17, 2020 10.0 9.80 11.10
DSW 200117C00012500 C Jan 17, 2020 12.5 8.10 9.40
DSW 200117C00015000 C Jan 17, 2020 15.0 6.60 7.70
DSW 200117C00017500 C Jan 17, 2020 17.5 5.30 6.40
DSW 200117C00020000 C Jan 17, 2020 20.0 4.00 5.30
DSW 200117C00022500 C Jan 17, 2020 22.5 3.30 4.40
DSW 200117C00025000 C Jan 17, 2020 25.0 2.30 3.60
DSW 200117C00030000 C Jan 17, 2020 30.0 1.40 2.60
DSW 200117C00035000 C Jan 17, 2020 35.0 0.70 1.95
DSW 200117P00002500 P Jan 17, 2020 2.5 0.00 4.80
DSW 200117P00005000 P Jan 17, 2020 5.0 0.00 0.40
DSW 200117P00007500 P Jan 17, 2020 7.5 0.35 0.80
DSW 200117P00010000 P Jan 17, 2020 10.0 0.70 1.20
DSW 200117P00012500 P Jan 17, 2020 12.5 1.20 1.80
DSW 200117P00015000 P Jan 17, 2020 15.0 2.15 2.75
DSW 200117P00017500 P Jan 17, 2020 17.5 3.00 3.80
DSW 200117P00020000 P Jan 17, 2020 20.0 4.40 5.20
DSW 200117P00022500 P Jan 17, 2020 22.5 5.50 6.70
DSW 200117P00025000 P Jan 17, 2020 25.0 7.30 8.50
DSW 200117P00030000 P Jan 17, 2020 30.0 10.90 12.30
DSW 200117P00035000 P Jan 17, 2020 35.0 15.10 16.50
OPRA data is delayed 15 minutes.