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 (2014-10-31)Premium Content

Dsw Inc (DSW)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DSW 141220C00015000 C 12/20/14 15.0 19.30 20.90
DSW 141220C00017500 C 12/20/14 17.5 16.80 18.40
DSW 141220C00020000 C 12/20/14 20.0 14.30 15.90
DSW 141220C00022500 C 12/20/14 22.5 11.80 13.40
DSW 141220C00025000 C 12/20/14 25.0 9.30 10.90
DSW 141220C00030000 C 12/20/14 30.0 5.00 5.90
DSW 141220C00035000 C 12/20/14 35.0 0.50 0.80
DSW 141220C00040000 C 12/20/14 40.0 0.00 0.05
DSW 141220C00045000 C 12/20/14 45.0 0.00 0.05
DSW 141220P00015000 P 12/20/14 15.0 0.00 0.20
DSW 141220P00017500 P 12/20/14 17.5 0.00 0.20
DSW 141220P00020000 P 12/20/14 20.0 0.00 0.20
DSW 141220P00022500 P 12/20/14 22.5 0.00 0.20
DSW 141220P00025000 P 12/20/14 25.0 0.00 0.05
DSW 141220P00030000 P 12/20/14 30.0 0.00 0.15
DSW 141220P00035000 P 12/20/14 35.0 0.00 0.20
DSW 141220P00040000 P 12/20/14 40.0 3.70 5.00
DSW 141220P00045000 P 12/20/14 45.0 7.30 10.70
DSW 150117C00017500 C 01/17/15 17.5 16.90 18.50
DSW 150117C00020000 C 01/17/15 20.0 14.40 15.90
DSW 150117C00022500 C 01/17/15 22.5 11.90 13.40
DSW 150117C00025000 C 01/17/15 25.0 10.00 10.90
DSW 150117C00030000 C 01/17/15 30.0 5.10 5.90
DSW 150117C00035000 C 01/17/15 35.0 1.40 1.55
DSW 150117C00040000 C 01/17/15 40.0 0.05 0.25
DSW 150117C00045000 C 01/17/15 45.0 0.00 0.25
DSW 150117C00050000 C 01/17/15 50.0 0.00 0.25
DSW 150117P00017500 P 01/17/15 17.5 0.00 0.20
DSW 150117P00020000 P 01/17/15 20.0 0.00 0.25
DSW 150117P00022500 P 01/17/15 22.5 0.00 0.25
DSW 150117P00025000 P 01/17/15 25.0 0.00 0.20
DSW 150117P00030000 P 01/17/15 30.0 0.00 0.10
DSW 150117P00035000 P 01/17/15 35.0 0.70 0.90
DSW 150117P00040000 P 01/17/15 40.0 4.10 5.10
DSW 150117P00045000 P 01/17/15 45.0 8.70 10.00
DSW 150117P00050000 P 01/17/15 50.0 12.30 15.40
DSW 150417C00015000 C 04/17/15 15.0 18.60 22.60
DSW 150417C00017500 C 04/17/15 17.5 17.10 19.00
DSW 150417C00020000 C 04/17/15 20.0 14.90 16.60
DSW 150417C00022500 C 04/17/15 22.5 11.40 15.20
DSW 150417C00025000 C 04/17/15 25.0 10.00 11.60
DSW 150417C00030000 C 04/17/15 30.0 6.10 6.60
DSW 150417C00035000 C 04/17/15 35.0 2.85 3.10
DSW 150417C00040000 C 04/17/15 40.0 0.95 1.20
DSW 150417C00045000 C 04/17/15 45.0 0.30 0.65
DSW 150417P00015000 P 04/17/15 15.0 0.00 0.35
DSW 150417P00017500 P 04/17/15 17.5 0.00 0.45
DSW 150417P00020000 P 04/17/15 20.0 0.00 0.40
DSW 150417P00022500 P 04/17/15 22.5 0.00 0.25
DSW 150417P00025000 P 04/17/15 25.0 0.10 0.35
DSW 150417P00030000 P 04/17/15 30.0 0.75 0.90
DSW 150417P00035000 P 04/17/15 35.0 2.25 2.50
DSW 150417P00040000 P 04/17/15 40.0 5.40 5.70
DSW 150417P00045000 P 04/17/15 45.0 9.20 10.50
DSW 150717C00017500 C 07/17/15 17.5 16.10 20.20
DSW 150717C00020000 C 07/17/15 20.0 14.00 17.60
DSW 150717C00022500 C 07/17/15 22.5 11.30 15.20
DSW 150717C00025000 C 07/17/15 25.0 9.00 13.00
DSW 150717C00030000 C 07/17/15 30.0 6.30 7.70
DSW 150717C00035000 C 07/17/15 35.0 2.95 4.00
DSW 150717C00040000 C 07/17/15 40.0 1.15 2.45
DSW 150717C00045000 C 07/17/15 45.0 0.00 4.10
DSW 150717C00050000 C 07/17/15 50.0 0.00 1.05
DSW 150717P00017500 P 07/17/15 17.5 0.00 2.40
DSW 150717P00020000 P 07/17/15 20.0 0.00 2.30
DSW 150717P00022500 P 07/17/15 22.5 0.00 2.05
DSW 150717P00025000 P 07/17/15 25.0 0.00 2.65
DSW 150717P00030000 P 07/17/15 30.0 0.00 4.60
DSW 150717P00035000 P 07/17/15 35.0 2.85 3.70
DSW 150717P00040000 P 07/17/15 40.0 4.30 8.50
DSW 150717P00045000 P 07/17/15 45.0 8.40 12.00
DSW 150717P00050000 P 07/17/15 50.0 12.90 16.90
DSW 160115C00017500 C 01/15/16 17.5 17.50 19.40
DSW 160115C00020000 C 01/15/16 20.0 14.50 17.00
DSW 160115C00022500 C 01/15/16 22.5 12.50 14.50
DSW 160115C00025000 C 01/15/16 25.0 10.70 12.40
DSW 160115C00030000 C 01/15/16 30.0 6.50 9.80
DSW 160115C00035000 C 01/15/16 35.0 3.90 5.60
DSW 160115C00040000 C 01/15/16 40.0 2.35 3.60
DSW 160115C00045000 C 01/15/16 45.0 1.25 2.30
DSW 160115P00017500 P 01/15/16 17.5 0.00 0.85
DSW 160115P00020000 P 01/15/16 20.0 0.05 1.00
DSW 160115P00022500 P 01/15/16 22.5 0.35 1.15
DSW 160115P00025000 P 01/15/16 25.0 0.35 1.75
DSW 160115P00030000 P 01/15/16 30.0 1.70 2.70
DSW 160115P00035000 P 01/15/16 35.0 3.70 4.90
DSW 160115P00040000 P 01/15/16 40.0 6.80 8.10
DSW 160115P00045000 P 01/15/16 45.0 10.40 12.00
DSW 170120C00017500 C 01/20/17 17.5 17.10 20.10
DSW 170120C00020000 C 01/20/17 20.0 14.80 18.10
DSW 170120C00022500 C 01/20/17 22.5 12.80 15.80
DSW 170120C00025000 C 01/20/17 25.0 10.80 13.90
DSW 170120C00030000 C 01/20/17 30.0 7.70 10.80
DSW 170120C00035000 C 01/20/17 35.0 5.70 9.10
DSW 170120C00040000 C 01/20/17 40.0 4.00 5.60
DSW 170120C00045000 C 01/20/17 45.0 1.00 4.30
DSW 170120P00017500 P 01/20/17 17.5 0.05 1.80
DSW 170120P00020000 P 01/20/17 20.0 0.55 1.70
DSW 170120P00022500 P 01/20/17 22.5 0.80 2.25
DSW 170120P00025000 P 01/20/17 25.0 1.15 3.70
DSW 170120P00030000 P 01/20/17 30.0 2.75 5.50
DSW 170120P00035000 P 01/20/17 35.0 4.90 8.70
DSW 170120P00040000 P 01/20/17 40.0 8.20 10.10
DSW 170120P00045000 P 01/20/17 45.0 11.60 13.70

OPRA data is delayed 15 minutes.