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 (2017-07-28)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DSW 171117C00005000 C 11/17/17 5.0 15.30 15.70
DSW 171117C00007500 C 11/17/17 7.5 12.80 13.10
DSW 171117C00010000 C 11/17/17 10.0 10.10 10.60
DSW 171117C00012500 C 11/17/17 12.5 7.80 8.10
DSW 171117C00015000 C 11/17/17 15.0 5.30 5.60
DSW 171117C00017500 C 11/17/17 17.5 2.95 3.10
DSW 171117C00020000 C 11/17/17 20.0 0.95 1.05
DSW 171117C00022500 C 11/17/17 22.5 0.10 0.20
DSW 171117C00025000 C 11/17/17 25.0 0.00 0.10
DSW 171117C00030000 C 11/17/17 30.0 0.00 0.45
DSW 171117C00035000 C 11/17/17 35.0 0.00 0.45
DSW 171117P00005000 P 11/17/17 5.0 0.00 0.45
DSW 171117P00007500 P 11/17/17 7.5 0.00 0.45
DSW 171117P00010000 P 11/17/17 10.0 0.00 0.45
DSW 171117P00012500 P 11/17/17 12.5 0.00 0.50
DSW 171117P00015000 P 11/17/17 15.0 0.00 0.25
DSW 171117P00017500 P 11/17/17 17.5 0.05 0.15
DSW 171117P00020000 P 11/17/17 20.0 0.55 0.65
DSW 171117P00022500 P 11/17/17 22.5 2.10 2.45
DSW 171117P00025000 P 11/17/17 25.0 4.50 4.70
DSW 171117P00030000 P 11/17/17 30.0 9.50 9.80
DSW 171117P00035000 P 11/17/17 35.0 14.40 14.90
DSW 180119C00002500 C 01/19/18 2.5 17.80 18.10
DSW 180119C00005000 C 01/19/18 5.0 15.30 15.60
DSW 180119C00007500 C 01/19/18 7.5 12.60 13.10
DSW 180119C00010000 C 01/19/18 10.0 10.30 10.60
DSW 180119C00012500 C 01/19/18 12.5 7.60 8.10
DSW 180119C00015000 C 01/19/18 15.0 5.50 5.70
DSW 180119C00017500 C 01/19/18 17.5 3.40 3.60
DSW 180119C00020000 C 01/19/18 20.0 1.75 1.95
DSW 180119C00022500 C 01/19/18 22.5 0.80 0.90
DSW 180119C00025000 C 01/19/18 25.0 0.30 0.40
DSW 180119C00030000 C 01/19/18 30.0 0.00 0.25
DSW 180119C00035000 C 01/19/18 35.0 0.00 0.60
DSW 180119P00002500 P 01/19/18 2.5 0.00 0.60
DSW 180119P00005000 P 01/19/18 5.0 0.00 0.60
DSW 180119P00007500 P 01/19/18 7.5 0.00 0.40
DSW 180119P00010000 P 01/19/18 10.0 0.00 0.60
DSW 180119P00012500 P 01/19/18 12.5 0.00 0.15
DSW 180119P00015000 P 01/19/18 15.0 0.15 0.30
DSW 180119P00017500 P 01/19/18 17.5 0.60 0.70
DSW 180119P00020000 P 01/19/18 20.0 1.45 1.60
DSW 180119P00022500 P 01/19/18 22.5 2.95 3.10
DSW 180119P00025000 P 01/19/18 25.0 4.90 5.20
DSW 180119P00030000 P 01/19/18 30.0 9.60 10.00
DSW 180119P00035000 P 01/19/18 35.0 14.60 14.80
DSW 180420C00002500 C 04/20/18 2.5 17.50 18.50
DSW 180420C00005000 C 04/20/18 5.0 14.70 16.20
DSW 180420C00007500 C 04/20/18 7.5 12.40 13.30
DSW 180420C00010000 C 04/20/18 10.0 9.90 10.90
DSW 180420C00012500 C 04/20/18 12.5 7.40 8.40
DSW 180420C00015000 C 04/20/18 15.0 5.60 6.00
DSW 180420C00017500 C 04/20/18 17.5 3.80 4.10
DSW 180420C00020000 C 04/20/18 20.0 2.35 2.65
DSW 180420C00022500 C 04/20/18 22.5 1.35 1.60
DSW 180420C00025000 C 04/20/18 25.0 0.75 0.90
DSW 180420C00030000 C 04/20/18 30.0 0.10 0.30
DSW 180420P00002500 P 04/20/18 2.5 0.00 0.75
DSW 180420P00005000 P 04/20/18 5.0 0.00 0.75
DSW 180420P00007500 P 04/20/18 7.5 0.00 0.75
DSW 180420P00010000 P 04/20/18 10.0 0.05 0.15
DSW 180420P00012500 P 04/20/18 12.5 0.20 0.35
DSW 180420P00015000 P 04/20/18 15.0 0.55 0.70
DSW 180420P00017500 P 04/20/18 17.5 1.15 1.25
DSW 180420P00020000 P 04/20/18 20.0 2.10 2.40
DSW 180420P00022500 P 04/20/18 22.5 3.50 3.90
DSW 180420P00025000 P 04/20/18 25.0 5.40 5.70
DSW 180420P00030000 P 04/20/18 30.0 9.60 10.10
DSW 180615C00007500 C 06/15/18 7.5 12.50 13.50
DSW 180615C00010000 C 06/15/18 10.0 10.10 10.80
DSW 180615C00012500 C 06/15/18 12.5 7.80 8.40
DSW 180615C00015000 C 06/15/18 15.0 5.80 6.20
DSW 180615C00017500 C 06/15/18 17.5 4.20 4.50
DSW 180615C00020000 C 06/15/18 20.0 2.70 3.10
DSW 180615C00022500 C 06/15/18 22.5 1.60 2.05
DSW 180615C00025000 C 06/15/18 25.0 1.15 1.30
DSW 180615C00030000 C 06/15/18 30.0 0.40 0.55
DSW 180615P00007500 P 06/15/18 7.5 0.00 0.75
DSW 180615P00010000 P 06/15/18 10.0 0.15 0.25
DSW 180615P00012500 P 06/15/18 12.5 0.35 0.55
DSW 180615P00015000 P 06/15/18 15.0 0.80 1.00
DSW 180615P00017500 P 06/15/18 17.5 1.55 1.75
DSW 180615P00020000 P 06/15/18 20.0 2.70 2.85
DSW 180615P00022500 P 06/15/18 22.5 4.10 4.40
DSW 180615P00025000 P 06/15/18 25.0 5.80 6.20
DSW 180615P00030000 P 06/15/18 30.0 9.90 10.40
DSW 190118C00002500 C 01/18/19 2.5 17.50 18.60
DSW 190118C00005000 C 01/18/19 5.0 15.00 16.00
DSW 190118C00007500 C 01/18/19 7.5 12.40 13.50
DSW 190118C00010000 C 01/18/19 10.0 10.10 11.10
DSW 190118C00012500 C 01/18/19 12.5 8.30 8.70
DSW 190118C00015000 C 01/18/19 15.0 6.20 6.70
DSW 190118C00017500 C 01/18/19 17.5 4.70 5.20
DSW 190118C00020000 C 01/18/19 20.0 3.60 4.00
DSW 190118C00022500 C 01/18/19 22.5 2.80 3.00
DSW 190118C00025000 C 01/18/19 25.0 2.05 2.25
DSW 190118C00030000 C 01/18/19 30.0 1.10 1.30
DSW 190118C00035000 C 01/18/19 35.0 0.30 2.75
DSW 190118P00002500 P 01/18/19 2.5 0.00 1.50
DSW 190118P00005000 P 01/18/19 5.0 0.00 1.50
DSW 190118P00007500 P 01/18/19 7.5 0.20 0.35
DSW 190118P00010000 P 01/18/19 10.0 0.45 0.60
DSW 190118P00012500 P 01/18/19 12.5 0.90 1.05
DSW 190118P00015000 P 01/18/19 15.0 1.60 1.80
DSW 190118P00017500 P 01/18/19 17.5 2.55 2.75
DSW 190118P00020000 P 01/18/19 20.0 3.80 4.00
DSW 190118P00022500 P 01/18/19 22.5 5.20 5.50
DSW 190118P00025000 P 01/18/19 25.0 6.90 7.40
DSW 190118P00030000 P 01/18/19 30.0 10.90 11.20
DSW 190118P00035000 P 01/18/19 35.0 14.30 16.50
DSW 200117C00002500 C 01/17/20 2.5 15.60 20.30
DSW 200117C00005000 C 01/17/20 5.0 13.20 17.90
DSW 200117C00007500 C 01/17/20 7.5 11.00 15.40
DSW 200117C00010000 C 01/17/20 10.0 9.50 11.90
DSW 200117C00012500 C 01/17/20 12.5 7.60 10.30
DSW 200117C00015000 C 01/17/20 15.0 5.60 8.50
DSW 200117C00017500 C 01/17/20 17.5 4.50 7.20
DSW 200117C00020000 C 01/17/20 20.0 4.20 5.70
DSW 200117C00022500 C 01/17/20 22.5 2.95 4.80
DSW 200117C00025000 C 01/17/20 25.0 2.30 4.50
DSW 200117C00030000 C 01/17/20 30.0 1.50 2.60
DSW 200117C00035000 C 01/17/20 35.0 0.95 1.85
DSW 200117P00002500 P 01/17/20 2.5 0.00 2.25
DSW 200117P00005000 P 01/17/20 5.0 0.10 0.70
DSW 200117P00007500 P 01/17/20 7.5 0.40 1.00
DSW 200117P00010000 P 01/17/20 10.0 0.80 1.40
DSW 200117P00012500 P 01/17/20 12.5 1.45 2.20
DSW 200117P00015000 P 01/17/20 15.0 2.35 3.00
DSW 200117P00017500 P 01/17/20 17.5 2.95 4.30
DSW 200117P00020000 P 01/17/20 20.0 4.50 5.60
DSW 200117P00022500 P 01/17/20 22.5 6.10 7.30
DSW 200117P00025000 P 01/17/20 25.0 7.20 9.10
DSW 200117P00030000 P 01/17/20 30.0 10.80 13.00
DSW 200117P00035000 P 01/17/20 35.0 14.50 17.40

OPRA data is delayed 15 minutes.