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 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DSW 141018C00020000 C 10/18/14 20.0 8.80 12.20
DSW 141018C00022500 C 10/18/14 22.5 7.40 8.30
DSW 141018C00025000 C 10/18/14 25.0 5.00 6.00
DSW 141018C00030000 C 10/18/14 30.0 0.75 0.85
DSW 141018C00035000 C 10/18/14 35.0 0.00 0.10
DSW 141018C00040000 C 10/18/14 40.0 0.00 0.20
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 0.05
DSW 141018P00025000 P 10/18/14 25.0 0.00 0.05
DSW 141018P00030000 P 10/18/14 30.0 0.60 0.70
DSW 141018P00035000 P 10/18/14 35.0 4.50 5.10
DSW 141018P00040000 P 10/18/14 40.0 9.10 10.10
DSW 141018P00045000 P 10/18/14 45.0 12.90 15.80
DSW 141018P00050000 P 10/18/14 50.0 17.70 21.40
DSW 141018P00055000 P 10/18/14 55.0 22.70 26.40
DSW 141122C00017500 C 11/22/14 17.5 11.30 14.80
DSW 141122C00020000 C 11/22/14 20.0 10.00 10.90
DSW 141122C00022500 C 11/22/14 22.5 7.50 8.50
DSW 141122C00025000 C 11/22/14 25.0 5.10 6.00
DSW 141122C00030000 C 11/22/14 30.0 1.25 1.55
DSW 141122C00035000 C 11/22/14 35.0 0.10 0.25
DSW 141122C00040000 C 11/22/14 40.0 0.00 0.15
DSW 141122C00045000 C 11/22/14 45.0 0.00 0.15
DSW 141122P00017500 P 11/22/14 17.5 0.00 0.15
DSW 141122P00020000 P 11/22/14 20.0 0.00 0.15
DSW 141122P00022500 P 11/22/14 22.5 0.00 0.15
DSW 141122P00025000 P 11/22/14 25.0 0.00 0.20
DSW 141122P00030000 P 11/22/14 30.0 1.00 1.25
DSW 141122P00035000 P 11/22/14 35.0 4.60 5.20
DSW 141122P00040000 P 11/22/14 40.0 9.10 10.10
DSW 141122P00045000 P 11/22/14 45.0 14.20 15.00
DSW 150117C00017500 C 01/17/15 17.5 12.50 13.40
DSW 150117C00020000 C 01/17/15 20.0 10.00 11.80
DSW 150117C00022500 C 01/17/15 22.5 7.60 8.80
DSW 150117C00025000 C 01/17/15 25.0 5.30 6.00
DSW 150117C00030000 C 01/17/15 30.0 2.00 2.20
DSW 150117C00035000 C 01/17/15 35.0 0.55 0.75
DSW 150117C00040000 C 01/17/15 40.0 0.10 0.30
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 0.35
DSW 150117P00020000 P 01/17/15 20.0 0.05 0.20
DSW 150117P00022500 P 01/17/15 22.5 0.15 0.30
DSW 150117P00025000 P 01/17/15 25.0 0.30 0.45
DSW 150117P00030000 P 01/17/15 30.0 2.00 2.10
DSW 150117P00035000 P 01/17/15 35.0 5.00 5.70
DSW 150117P00040000 P 01/17/15 40.0 9.40 10.50
DSW 150117P00045000 P 01/17/15 45.0 14.30 15.30
DSW 150117P00050000 P 01/17/15 50.0 19.30 20.20
DSW 150417C00015000 C 04/17/15 15.0 15.00 16.40
DSW 150417C00017500 C 04/17/15 17.5 12.50 13.80
DSW 150417C00020000 C 04/17/15 20.0 8.40 12.70
DSW 150417C00022500 C 04/17/15 22.5 7.70 9.70
DSW 150417C00025000 C 04/17/15 25.0 5.70 6.40
DSW 150417C00030000 C 04/17/15 30.0 2.55 2.85
DSW 150417C00035000 C 04/17/15 35.0 0.90 1.30
DSW 150417C00040000 C 04/17/15 40.0 0.35 0.60
DSW 150417C00045000 C 04/17/15 45.0 0.10 0.35
DSW 150417P00015000 P 04/17/15 15.0 0.00 0.25
DSW 150417P00017500 P 04/17/15 17.5 0.00 0.25
DSW 150417P00020000 P 04/17/15 20.0 0.05 0.35
DSW 150417P00022500 P 04/17/15 22.5 0.30 0.65
DSW 150417P00025000 P 04/17/15 25.0 0.80 1.00
DSW 150417P00030000 P 04/17/15 30.0 2.65 2.90
DSW 150417P00035000 P 04/17/15 35.0 5.50 6.40
DSW 150417P00040000 P 04/17/15 40.0 9.80 10.80
DSW 150417P00045000 P 04/17/15 45.0 13.00 17.00
DSW 160115C00017500 C 01/15/16 17.5 12.30 14.30
DSW 160115C00020000 C 01/15/16 20.0 9.90 11.70
DSW 160115C00022500 C 01/15/16 22.5 8.10 9.30
DSW 160115C00025000 C 01/15/16 25.0 6.50 7.30
DSW 160115C00030000 C 01/15/16 30.0 3.80 4.20
DSW 160115C00035000 C 01/15/16 35.0 2.05 5.00
DSW 160115C00040000 C 01/15/16 40.0 0.00 2.55
DSW 160115C00045000 C 01/15/16 45.0 0.00 1.85
DSW 160115P00017500 P 01/15/16 17.5 0.00 1.00
DSW 160115P00020000 P 01/15/16 20.0 0.00 1.00
DSW 160115P00022500 P 01/15/16 22.5 1.00 4.70
DSW 160115P00025000 P 01/15/16 25.0 0.00 3.90
DSW 160115P00030000 P 01/15/16 30.0 4.00 4.60
DSW 160115P00035000 P 01/15/16 35.0 7.10 8.00
DSW 160115P00040000 P 01/15/16 40.0 11.00 12.00
DSW 160115P00045000 P 01/15/16 45.0 15.40 16.40
DSW 170120C00017500 C 01/20/17 17.5 11.80 15.40
DSW 170120C00020000 C 01/20/17 20.0 9.00 13.30
DSW 170120C00022500 C 01/20/17 22.5 7.10 11.80
DSW 170120C00025000 C 01/20/17 25.0 7.00 10.50
DSW 170120C00030000 C 01/20/17 30.0 3.10 5.40
DSW 170120C00035000 C 01/20/17 35.0 1.50 3.70
DSW 170120C00040000 C 01/20/17 40.0 0.20 5.00
DSW 170120C00045000 C 01/20/17 45.0 0.85 2.85
DSW 170120P00017500 P 01/20/17 17.5 0.00 1.95
DSW 170120P00020000 P 01/20/17 20.0 0.50 2.50
DSW 170120P00022500 P 01/20/17 22.5 0.40 4.90
DSW 170120P00025000 P 01/20/17 25.0 0.80 3.70
DSW 170120P00030000 P 01/20/17 30.0 5.20 6.20
DSW 170120P00035000 P 01/20/17 35.0 7.10 9.40
DSW 170120P00040000 P 01/20/17 40.0 12.00 15.10
DSW 170120P00045000 P 01/20/17 45.0 16.10 19.50

OPRA data is delayed 15 minutes.