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 (2015-01-30)Premium Content

Dsw Inc (DSW)
As of Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DSW 150417C00015000 C 04/17/15 15.0 20.10 23.70
DSW 150417C00017500 C 04/17/15 17.5 17.00 21.30
DSW 150417C00020000 C 04/17/15 20.0 15.00 18.70
DSW 150417C00022500 C 04/17/15 22.5 12.20 16.10
DSW 150417C00025000 C 04/17/15 25.0 10.10 13.20
DSW 150417C00030000 C 04/17/15 30.0 5.90 7.50
DSW 150417C00035000 C 04/17/15 35.0 1.20 2.40
DSW 150417C00040000 C 04/17/15 40.0 0.05 0.15
DSW 150417C00045000 C 04/17/15 45.0 0.00 0.15
DSW 150417P00015000 P 04/17/15 15.0 0.00 0.20
DSW 150417P00017500 P 04/17/15 17.5 0.00 0.15
DSW 150417P00020000 P 04/17/15 20.0 0.00 0.15
DSW 150417P00022500 P 04/17/15 22.5 0.00 0.20
DSW 150417P00025000 P 04/17/15 25.0 0.00 0.10
DSW 150417P00030000 P 04/17/15 30.0 0.00 0.10
DSW 150417P00035000 P 04/17/15 35.0 0.20 0.30
DSW 150417P00040000 P 04/17/15 40.0 2.85 3.80
DSW 150417P00045000 P 04/17/15 45.0 7.20 9.10
DSW 150515C00020000 C 05/15/15 20.0 15.20 18.70
DSW 150515C00022500 C 05/15/15 22.5 12.50 16.10
DSW 150515C00025000 C 05/15/15 25.0 10.10 13.70
DSW 150515C00030000 C 05/15/15 30.0 6.00 7.80
DSW 150515C00035000 C 05/15/15 35.0 2.05 2.30
DSW 150515C00040000 C 05/15/15 40.0 0.20 0.40
DSW 150515C00045000 C 05/15/15 45.0 0.00 0.20
DSW 150515C00050000 C 05/15/15 50.0 0.00 0.10
DSW 150515C00055000 C 05/15/15 55.0 0.00 0.10
DSW 150515P00020000 P 05/15/15 20.0 0.00 0.10
DSW 150515P00022500 P 05/15/15 22.5 0.00 0.10
DSW 150515P00025000 P 05/15/15 25.0 0.00 0.25
DSW 150515P00030000 P 05/15/15 30.0 0.00 0.25
DSW 150515P00035000 P 05/15/15 35.0 0.55 0.75
DSW 150515P00040000 P 05/15/15 40.0 3.00 4.00
DSW 150515P00045000 P 05/15/15 45.0 7.30 9.00
DSW 150515P00050000 P 05/15/15 50.0 11.30 14.90
DSW 150515P00055000 P 05/15/15 55.0 16.40 19.90
DSW 150717C00017500 C 07/17/15 17.5 17.70 21.10
DSW 150717C00020000 C 07/17/15 20.0 15.20 18.60
DSW 150717C00022500 C 07/17/15 22.5 12.70 16.10
DSW 150717C00025000 C 07/17/15 25.0 10.20 13.70
DSW 150717C00030000 C 07/17/15 30.0 6.60 7.80
DSW 150717C00035000 C 07/17/15 35.0 2.90 3.20
DSW 150717C00040000 C 07/17/15 40.0 0.90 1.05
DSW 150717C00045000 C 07/17/15 45.0 0.00 0.55
DSW 150717C00050000 C 07/17/15 50.0 0.00 0.35
DSW 150717P00017500 P 07/17/15 17.5 0.00 0.25
DSW 150717P00020000 P 07/17/15 20.0 0.00 0.30
DSW 150717P00022500 P 07/17/15 22.5 0.00 0.30
DSW 150717P00025000 P 07/17/15 25.0 0.00 0.35
DSW 150717P00030000 P 07/17/15 30.0 0.15 0.65
DSW 150717P00035000 P 07/17/15 35.0 1.55 1.80
DSW 150717P00040000 P 07/17/15 40.0 4.50 4.80
DSW 150717P00045000 P 07/17/15 45.0 7.90 9.20
DSW 150717P00050000 P 07/17/15 50.0 11.60 15.00
DSW 151016C00020000 C 10/16/15 20.0 15.10 18.70
DSW 151016C00022500 C 10/16/15 22.5 12.70 16.20
DSW 151016C00025000 C 10/16/15 25.0 10.30 13.80
DSW 151016C00030000 C 10/16/15 30.0 6.90 8.20
DSW 151016C00035000 C 10/16/15 35.0 3.70 4.10
DSW 151016C00040000 C 10/16/15 40.0 1.65 2.05
DSW 151016C00045000 C 10/16/15 45.0 0.55 1.00
DSW 151016C00050000 C 10/16/15 50.0 0.10 0.60
DSW 151016P00020000 P 10/16/15 20.0 0.00 0.50
DSW 151016P00022500 P 10/16/15 22.5 0.00 0.50
DSW 151016P00025000 P 10/16/15 25.0 0.10 0.60
DSW 151016P00030000 P 10/16/15 30.0 0.70 1.10
DSW 151016P00035000 P 10/16/15 35.0 2.35 2.70
DSW 151016P00040000 P 10/16/15 40.0 5.20 5.70
DSW 151016P00045000 P 10/16/15 45.0 7.40 10.80
DSW 151016P00050000 P 10/16/15 50.0 11.90 15.50
DSW 160115C00017500 C 01/15/16 17.5 17.10 21.40
DSW 160115C00020000 C 01/15/16 20.0 14.50 18.80
DSW 160115C00022500 C 01/15/16 22.5 12.20 16.40
DSW 160115C00025000 C 01/15/16 25.0 9.80 14.20
DSW 160115C00030000 C 01/15/16 30.0 7.00 8.90
DSW 160115C00035000 C 01/15/16 35.0 4.00 4.80
DSW 160115C00040000 C 01/15/16 40.0 2.10 2.80
DSW 160115C00045000 C 01/15/16 45.0 0.85 1.70
DSW 160115P00017500 P 01/15/16 17.5 0.00 1.00
DSW 160115P00020000 P 01/15/16 20.0 0.00 1.05
DSW 160115P00022500 P 01/15/16 22.5 0.00 2.15
DSW 160115P00025000 P 01/15/16 25.0 0.00 1.65
DSW 160115P00030000 P 01/15/16 30.0 1.05 1.85
DSW 160115P00035000 P 01/15/16 35.0 2.70 3.60
DSW 160115P00040000 P 01/15/16 40.0 5.70 6.50
DSW 160115P00045000 P 01/15/16 45.0 7.50 11.90
DSW 170120C00017500 C 01/20/17 17.5 17.00 21.40
DSW 170120C00020000 C 01/20/17 20.0 14.50 19.40
DSW 170120C00022500 C 01/20/17 22.5 12.50 16.80
DSW 170120C00025000 C 01/20/17 25.0 10.30 14.40
DSW 170120C00030000 C 01/20/17 30.0 6.70 10.30
DSW 170120C00035000 C 01/20/17 35.0 3.90 7.40
DSW 170120C00040000 C 01/20/17 40.0 3.90 7.00
DSW 170120C00045000 C 01/20/17 45.0 2.40 5.80
DSW 170120P00017500 P 01/20/17 17.5 0.00 5.00
DSW 170120P00020000 P 01/20/17 20.0 0.20 5.00
DSW 170120P00022500 P 01/20/17 22.5 0.20 5.00
DSW 170120P00025000 P 01/20/17 25.0 0.65 5.00
DSW 170120P00030000 P 01/20/17 30.0 1.10 5.00
DSW 170120P00035000 P 01/20/17 35.0 2.80 6.20
DSW 170120P00040000 P 01/20/17 40.0 5.80 9.20
DSW 170120P00045000 P 01/20/17 45.0 9.50 14.00

OPRA data is delayed 15 minutes.