Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  Stocks » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

Dsw Inc. (DSW)

69.18-0.75 (-1.07%) 8:10P EDT (NYSE)
Options Quotes as of Friday, May 24th, 2013 View Help

Select Date: 

Jun 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: Jun 22 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
35.00 DSWF22134350000 Call 33.10 34.80 34.40 0 0 0
40.00 DSWF22134400000 Call 28.10 29.90 29.40 0 0 0
45.00 DSWF22134450000 Call 23.10 24.90 24.40 0 0 0
50.00 DSWF22134500000 Call 18.10 20.00 19.40 0 0 0
55.00 DSWF22134550000 Call 13.10 15.20 14.50 0 0 0
60.00 DSWF22134600000 Call 8.50 9.80 10.80 +1.2 8 107
65.00 DSWF22134650000 Call 4.80 5.20 5.70 0 5 25
70.00 DSWF22134700000 Call 1.90 2.10 1.80 -0.3 6 586
75.00 DSWF22134750000 Call 0.45 0.50 0.60 0 30 171
80.00 DSWF22134800000 Call 0.05 0.25 0.05 0 0 0
85.00 DSWF22134850000 Call 0.00 0.20 0.25 0 0 0
90.00 DSWF22134900000 Call 0.00 0.20 0.20 0 0 0
95.00 DSWF22134950000 Call 0.00 0.20 0.20 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
35.00 DSWR22134350000 Put 0.00 0.20 0.20 0 0 0
40.00 DSWR22134400000 Put 0.05 0.20 0.35 0 0 0
45.00 DSWR22134450000 Put 0.05 0.20 0.35 0 0 0
50.00 DSWR22134500000 Put 0.05 0.10 0.21 +0.11 3 3
55.00 DSWR22134550000 Put 0.05 0.15 0.36 +0.21 13 13
60.00 DSWR22134600000 Put 0.20 0.30 0.25 0 7 11006
65.00 DSWR22134650000 Put 0.85 1.05 0.90 +0.1 660 10583
70.00 DSWR22134700000 Put 2.75 3.10 3.10 +0.51 15 629
75.00 DSWR22134750000 Put 6.40 6.60 6.15 +0.45 25 25
80.00 DSWR22134800000 Put 10.50 12.20 10.00 0 0 0
85.00 DSWR22134850000 Put 15.00 16.90 14.90 0 0 0
90.00 DSWR22134900000 Put 20.00 22.10 19.80 0 0 0
95.00 DSWR22134950000 Put 25.00 27.20 24.80 0 0 0