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 (2014-08-08)Premium Content

Dreamworks Animation Skg Inc (DWA)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DWA 140920C00013000 C 09/20/14 13.0 7.80 9.60
DWA 140920C00014000 C 09/20/14 14.0 7.60 8.20
DWA 140920C00015000 C 09/20/14 15.0 6.60 7.40
DWA 140920C00016000 C 09/20/14 16.0 5.60 6.40
DWA 140920C00017000 C 09/20/14 17.0 4.60 5.20
DWA 140920C00018000 C 09/20/14 18.0 3.60 4.20
DWA 140920C00019000 C 09/20/14 19.0 2.70 3.20
DWA 140920C00020000 C 09/20/14 20.0 1.90 2.25
DWA 140920C00021000 C 09/20/14 21.0 1.20 1.35
DWA 140920C00022000 C 09/20/14 22.0 0.60 0.75
DWA 140920C00023000 C 09/20/14 23.0 0.25 0.40
DWA 140920C00024000 C 09/20/14 24.0 0.10 0.20
DWA 140920C00025000 C 09/20/14 25.0 0.00 0.15
DWA 140920C00026000 C 09/20/14 26.0 0.00 0.10
DWA 140920C00027000 C 09/20/14 27.0 0.00 0.10
DWA 140920C00028000 C 09/20/14 28.0 0.00 0.10
DWA 140920C00029000 C 09/20/14 29.0 0.00 0.25
DWA 140920C00030000 C 09/20/14 30.0 0.00 0.05
DWA 140920C00031000 C 09/20/14 31.0 0.00 0.15
DWA 140920C00032000 C 09/20/14 32.0 0.00 0.05
DWA 140920C00033000 C 09/20/14 33.0 0.00 0.25
DWA 140920C00034000 C 09/20/14 34.0 0.00 0.20
DWA 140920C00035000 C 09/20/14 35.0 0.00 0.05
DWA 140920C00036000 C 09/20/14 36.0 0.00 0.10
DWA 140920C00037000 C 09/20/14 37.0 0.00 0.15
DWA 140920C00038000 C 09/20/14 38.0 0.00 0.15
DWA 140920C00039000 C 09/20/14 39.0 0.00 0.15
DWA 140920C00040000 C 09/20/14 40.0 0.00 0.15
DWA 140920C00041000 C 09/20/14 41.0 0.00 0.15
DWA 140920C00042000 C 09/20/14 42.0 0.00 0.25
DWA 140920C00043000 C 09/20/14 43.0 0.00 0.20
DWA 140920C00044000 C 09/20/14 44.0 0.00 0.15
DWA 140920C00045000 C 09/20/14 45.0 0.00 0.25
DWA 140920C00046000 C 09/20/14 46.0 0.00 0.15
DWA 140920C00047000 C 09/20/14 47.0 0.00 0.15
DWA 140920C00048000 C 09/20/14 48.0 0.00 0.15
DWA 140920C00049000 C 09/20/14 49.0 0.00 0.15
DWA 140920C00050000 C 09/20/14 50.0 0.00 0.15
DWA 140920P00013000 P 09/20/14 13.0 0.00 0.15
DWA 140920P00014000 P 09/20/14 14.0 0.00 0.15
DWA 140920P00015000 P 09/20/14 15.0 0.00 0.15
DWA 140920P00016000 P 09/20/14 16.0 0.00 0.15
DWA 140920P00017000 P 09/20/14 17.0 0.00 0.10
DWA 140920P00018000 P 09/20/14 18.0 0.00 0.10
DWA 140920P00019000 P 09/20/14 19.0 0.00 0.15
DWA 140920P00020000 P 09/20/14 20.0 0.10 0.25
DWA 140920P00021000 P 09/20/14 21.0 0.30 0.45
DWA 140920P00022000 P 09/20/14 22.0 0.70 0.80
DWA 140920P00023000 P 09/20/14 23.0 1.35 1.45
DWA 140920P00024000 P 09/20/14 24.0 2.05 2.50
DWA 140920P00025000 P 09/20/14 25.0 3.00 3.50
DWA 140920P00026000 P 09/20/14 26.0 3.90 4.40
DWA 140920P00027000 P 09/20/14 27.0 4.90 5.40
DWA 140920P00028000 P 09/20/14 28.0 5.90 6.40
DWA 140920P00029000 P 09/20/14 29.0 6.50 7.40
DWA 140920P00030000 P 09/20/14 30.0 7.50 8.40
DWA 140920P00031000 P 09/20/14 31.0 8.60 9.40
DWA 140920P00032000 P 09/20/14 32.0 9.40 10.40
DWA 140920P00033000 P 09/20/14 33.0 9.80 11.50
DWA 140920P00034000 P 09/20/14 34.0 11.40 12.50
DWA 140920P00035000 P 09/20/14 35.0 12.40 13.50
DWA 140920P00036000 P 09/20/14 36.0 12.10 15.80
DWA 140920P00037000 P 09/20/14 37.0 14.00 16.40
DWA 140920P00038000 P 09/20/14 38.0 15.10 17.40
DWA 140920P00039000 P 09/20/14 39.0 16.30 17.50
DWA 140920P00040000 P 09/20/14 40.0 17.30 18.50
DWA 140920P00041000 P 09/20/14 41.0 18.30 19.50
DWA 140920P00042000 P 09/20/14 42.0 18.30 21.80
DWA 140920P00043000 P 09/20/14 43.0 19.30 21.60
DWA 140920P00044000 P 09/20/14 44.0 20.30 22.60
DWA 140920P00045000 P 09/20/14 45.0 21.30 24.80
DWA 140920P00046000 P 09/20/14 46.0 22.30 24.60
DWA 140920P00047000 P 09/20/14 47.0 23.30 26.80
DWA 140920P00048000 P 09/20/14 48.0 24.30 27.80
DWA 140920P00049000 P 09/20/14 49.0 25.30 28.80
DWA 140920P00050000 P 09/20/14 50.0 27.60 28.60
DWA 141018C00012000 C 10/18/14 12.0 8.20 11.70
DWA 141018C00013000 C 10/18/14 13.0 8.50 9.40
DWA 141018C00014000 C 10/18/14 14.0 7.60 8.40
DWA 141018C00015000 C 10/18/14 15.0 6.60 7.40
DWA 141018C00016000 C 10/18/14 16.0 5.60 6.20
DWA 141018C00017000 C 10/18/14 17.0 4.70 5.40
DWA 141018C00018000 C 10/18/14 18.0 3.70 4.30
DWA 141018C00019000 C 10/18/14 19.0 2.90 3.40
DWA 141018C00020000 C 10/18/14 20.0 2.05 2.55
DWA 141018C00021000 C 10/18/14 21.0 1.50 1.70
DWA 141018C00022000 C 10/18/14 22.0 0.90 1.10
DWA 141018C00023000 C 10/18/14 23.0 0.55 0.70
DWA 141018C00024000 C 10/18/14 24.0 0.30 0.45
DWA 141018C00025000 C 10/18/14 25.0 0.15 0.35
DWA 141018C00026000 C 10/18/14 26.0 0.05 0.20
DWA 141018C00027000 C 10/18/14 27.0 0.05 0.15
DWA 141018C00028000 C 10/18/14 28.0 0.00 0.10
DWA 141018P00012000 P 10/18/14 12.0 0.00 0.15
DWA 141018P00013000 P 10/18/14 13.0 0.00 0.15
DWA 141018P00014000 P 10/18/14 14.0 0.00 0.15
DWA 141018P00015000 P 10/18/14 15.0 0.00 0.25
DWA 141018P00016000 P 10/18/14 16.0 0.00 0.10
DWA 141018P00017000 P 10/18/14 17.0 0.00 0.15
DWA 141018P00018000 P 10/18/14 18.0 0.05 0.15
DWA 141018P00019000 P 10/18/14 19.0 0.10 0.30
DWA 141018P00020000 P 10/18/14 20.0 0.30 0.50
DWA 141018P00021000 P 10/18/14 21.0 0.60 0.80
DWA 141018P00022000 P 10/18/14 22.0 1.00 1.15
DWA 141018P00023000 P 10/18/14 23.0 1.60 1.95
DWA 141018P00024000 P 10/18/14 24.0 2.25 2.70
DWA 141018P00025000 P 10/18/14 25.0 3.10 3.60
DWA 141018P00026000 P 10/18/14 26.0 3.90 4.50
DWA 141018P00027000 P 10/18/14 27.0 4.90 5.50
DWA 141018P00028000 P 10/18/14 28.0 5.80 6.50
DWA 141220C00013000 C 12/20/14 13.0 8.60 9.90
DWA 141220C00014000 C 12/20/14 14.0 7.70 8.90
DWA 141220C00015000 C 12/20/14 15.0 6.70 7.50
DWA 141220C00016000 C 12/20/14 16.0 5.80 6.50
DWA 141220C00017000 C 12/20/14 17.0 4.90 5.60
DWA 141220C00018000 C 12/20/14 18.0 4.10 4.80
DWA 141220C00019000 C 12/20/14 19.0 3.30 3.90
DWA 141220C00020000 C 12/20/14 20.0 2.75 3.20
DWA 141220C00021000 C 12/20/14 21.0 2.25 2.45
DWA 141220C00022000 C 12/20/14 22.0 1.75 1.95
DWA 141220C00023000 C 12/20/14 23.0 1.25 1.50
DWA 141220C00024000 C 12/20/14 24.0 0.95 1.15
DWA 141220C00025000 C 12/20/14 25.0 0.70 0.85
DWA 141220C00026000 C 12/20/14 26.0 0.50 0.70
DWA 141220C00027000 C 12/20/14 27.0 0.35 0.55
DWA 141220C00028000 C 12/20/14 28.0 0.20 0.45
DWA 141220C00029000 C 12/20/14 29.0 0.15 0.35
DWA 141220C00030000 C 12/20/14 30.0 0.10 0.30
DWA 141220C00031000 C 12/20/14 31.0 0.05 0.25
DWA 141220C00032000 C 12/20/14 32.0 0.00 0.20
DWA 141220C00033000 C 12/20/14 33.0 0.00 0.15
DWA 141220C00034000 C 12/20/14 34.0 0.00 0.15
DWA 141220C00035000 C 12/20/14 35.0 0.00 0.15
DWA 141220C00036000 C 12/20/14 36.0 0.00 0.15
DWA 141220C00037000 C 12/20/14 37.0 0.00 0.10
DWA 141220C00038000 C 12/20/14 38.0 0.00 0.10
DWA 141220C00039000 C 12/20/14 39.0 0.00 0.10
DWA 141220C00040000 C 12/20/14 40.0 0.00 0.15
DWA 141220P00013000 P 12/20/14 13.0 0.00 0.15
DWA 141220P00014000 P 12/20/14 14.0 0.00 0.20
DWA 141220P00015000 P 12/20/14 15.0 0.05 0.25
DWA 141220P00016000 P 12/20/14 16.0 0.15 0.30
DWA 141220P00017000 P 12/20/14 17.0 0.25 0.45
DWA 141220P00018000 P 12/20/14 18.0 0.35 0.60
DWA 141220P00019000 P 12/20/14 19.0 0.65 0.85
DWA 141220P00020000 P 12/20/14 20.0 0.95 1.10
DWA 141220P00021000 P 12/20/14 21.0 1.35 1.45
DWA 141220P00022000 P 12/20/14 22.0 1.75 1.95
DWA 141220P00023000 P 12/20/14 23.0 2.35 2.55
DWA 141220P00024000 P 12/20/14 24.0 2.95 3.30
DWA 141220P00025000 P 12/20/14 25.0 3.60 4.00
DWA 141220P00026000 P 12/20/14 26.0 4.40 4.90
DWA 141220P00027000 P 12/20/14 27.0 5.20 5.80
DWA 141220P00028000 P 12/20/14 28.0 6.10 6.70
DWA 141220P00029000 P 12/20/14 29.0 7.00 7.60
DWA 141220P00030000 P 12/20/14 30.0 7.90 8.60
DWA 141220P00031000 P 12/20/14 31.0 8.90 9.50
DWA 141220P00032000 P 12/20/14 32.0 8.70 10.50
DWA 141220P00033000 P 12/20/14 33.0 10.60 11.50
DWA 141220P00034000 P 12/20/14 34.0 11.80 12.50
DWA 141220P00035000 P 12/20/14 35.0 12.70 13.50
DWA 141220P00036000 P 12/20/14 36.0 13.70 14.50
DWA 141220P00037000 P 12/20/14 37.0 14.70 15.50
DWA 141220P00038000 P 12/20/14 38.0 14.80 17.60
DWA 141220P00039000 P 12/20/14 39.0 15.80 18.60
DWA 141220P00040000 P 12/20/14 40.0 16.80 19.50
DWA 150320C00013000 C 03/20/15 13.0 8.10 10.10
DWA 150320C00014000 C 03/20/15 14.0 7.50 9.20
DWA 150320C00015000 C 03/20/15 15.0 6.20 8.10
DWA 150320C00016000 C 03/20/15 16.0 5.80 6.90
DWA 150320C00017000 C 03/20/15 17.0 5.20 6.10
DWA 150320C00018000 C 03/20/15 18.0 4.50 5.60
DWA 150320C00019000 C 03/20/15 19.0 3.80 4.50
DWA 150320C00020000 C 03/20/15 20.0 3.30 3.80
DWA 150320C00021000 C 03/20/15 21.0 2.75 3.10
DWA 150320C00022000 C 03/20/15 22.0 2.25 2.55
DWA 150320C00023000 C 03/20/15 23.0 1.75 2.10
DWA 150320C00024000 C 03/20/15 24.0 1.50 1.75
DWA 150320C00025000 C 03/20/15 25.0 1.20 1.55
DWA 150320C00026000 C 03/20/15 26.0 0.95 1.30
DWA 150320C00027000 C 03/20/15 27.0 0.75 1.05
DWA 150320C00028000 C 03/20/15 28.0 0.55 0.90
DWA 150320C00029000 C 03/20/15 29.0 0.40 0.75
DWA 150320C00030000 C 03/20/15 30.0 0.30 0.65
DWA 150320C00031000 C 03/20/15 31.0 0.25 0.55
DWA 150320C00032000 C 03/20/15 32.0 0.15 0.55
DWA 150320C00033000 C 03/20/15 33.0 0.10 0.45
DWA 150320C00034000 C 03/20/15 34.0 0.05 0.40
DWA 150320P00013000 P 03/20/15 13.0 0.00 0.30
DWA 150320P00014000 P 03/20/15 14.0 0.05 0.40
DWA 150320P00015000 P 03/20/15 15.0 0.10 0.45
DWA 150320P00016000 P 03/20/15 16.0 0.30 0.70
DWA 150320P00017000 P 03/20/15 17.0 0.50 0.85
DWA 150320P00018000 P 03/20/15 18.0 0.75 1.05
DWA 150320P00019000 P 03/20/15 19.0 1.05 1.35
DWA 150320P00020000 P 03/20/15 20.0 1.40 1.75
DWA 150320P00021000 P 03/20/15 21.0 1.80 2.10
DWA 150320P00022000 P 03/20/15 22.0 2.30 2.70
DWA 150320P00023000 P 03/20/15 23.0 2.85 3.20
DWA 150320P00024000 P 03/20/15 24.0 3.50 3.80
DWA 150320P00025000 P 03/20/15 25.0 3.70 4.70
DWA 150320P00026000 P 03/20/15 26.0 4.80 5.40
DWA 150320P00027000 P 03/20/15 27.0 5.70 6.20
DWA 150320P00028000 P 03/20/15 28.0 6.40 7.10
DWA 150320P00029000 P 03/20/15 29.0 7.20 8.00
DWA 150320P00030000 P 03/20/15 30.0 8.10 8.90
DWA 150320P00031000 P 03/20/15 31.0 9.00 9.90
DWA 150320P00032000 P 03/20/15 32.0 9.60 10.90
DWA 150320P00033000 P 03/20/15 33.0 10.70 11.90
DWA 150320P00034000 P 03/20/15 34.0 11.50 13.40

OPRA data is delayed 15 minutes.