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 (2015-02-06)Premium Content

Dreamworks Animation Skg Inc (DWA)
As of Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DWA 150320C00012000 C 03/20/15 12.0 9.60 10.70
DWA 150320C00013000 C 03/20/15 13.0 8.60 9.60
DWA 150320C00014000 C 03/20/15 14.0 7.60 8.40
DWA 150320C00015000 C 03/20/15 15.0 6.70 7.50
DWA 150320C00016000 C 03/20/15 16.0 5.70 6.50
DWA 150320C00017000 C 03/20/15 17.0 4.70 5.50
DWA 150320C00018000 C 03/20/15 18.0 3.70 4.50
DWA 150320C00019000 C 03/20/15 19.0 2.85 3.40
DWA 150320C00020000 C 03/20/15 20.0 2.00 2.15
DWA 150320C00021000 C 03/20/15 21.0 1.30 1.50
DWA 150320C00022000 C 03/20/15 22.0 0.75 0.95
DWA 150320C00023000 C 03/20/15 23.0 0.40 0.60
DWA 150320C00024000 C 03/20/15 24.0 0.20 0.35
DWA 150320C00025000 C 03/20/15 25.0 0.10 0.25
DWA 150320C00026000 C 03/20/15 26.0 0.05 0.15
DWA 150320C00027000 C 03/20/15 27.0 0.00 0.15
DWA 150320C00028000 C 03/20/15 28.0 0.00 0.10
DWA 150320C00029000 C 03/20/15 29.0 0.00 0.10
DWA 150320C00030000 C 03/20/15 30.0 0.00 0.10
DWA 150320C00031000 C 03/20/15 31.0 0.00 0.10
DWA 150320C00032000 C 03/20/15 32.0 0.00 0.10
DWA 150320C00033000 C 03/20/15 33.0 0.00 0.10
DWA 150320C00034000 C 03/20/15 34.0 0.00 0.10
DWA 150320C00035000 C 03/20/15 35.0 0.00 0.10
DWA 150320C00036000 C 03/20/15 36.0 0.00 0.10
DWA 150320C00037000 C 03/20/15 37.0 0.00 0.10
DWA 150320C00038000 C 03/20/15 38.0 0.00 0.10
DWA 150320C00039000 C 03/20/15 39.0 0.00 0.10
DWA 150320C00040000 C 03/20/15 40.0 0.00 0.10
DWA 150320P00012000 P 03/20/15 12.0 0.00 0.10
DWA 150320P00013000 P 03/20/15 13.0 0.00 0.10
DWA 150320P00014000 P 03/20/15 14.0 0.00 0.10
DWA 150320P00015000 P 03/20/15 15.0 0.00 0.10
DWA 150320P00016000 P 03/20/15 16.0 0.00 0.10
DWA 150320P00017000 P 03/20/15 17.0 0.00 0.10
DWA 150320P00018000 P 03/20/15 18.0 0.05 0.15
DWA 150320P00019000 P 03/20/15 19.0 0.05 0.20
DWA 150320P00020000 P 03/20/15 20.0 0.20 0.30
DWA 150320P00021000 P 03/20/15 21.0 0.45 0.60
DWA 150320P00022000 P 03/20/15 22.0 0.90 1.05
DWA 150320P00023000 P 03/20/15 23.0 1.55 1.70
DWA 150320P00024000 P 03/20/15 24.0 2.20 2.50
DWA 150320P00025000 P 03/20/15 25.0 3.00 3.40
DWA 150320P00026000 P 03/20/15 26.0 3.70 4.40
DWA 150320P00027000 P 03/20/15 27.0 4.60 5.40
DWA 150320P00028000 P 03/20/15 28.0 5.60 6.30
DWA 150320P00029000 P 03/20/15 29.0 6.60 7.30
DWA 150320P00030000 P 03/20/15 30.0 7.60 8.30
DWA 150320P00031000 P 03/20/15 31.0 8.50 9.40
DWA 150320P00032000 P 03/20/15 32.0 9.60 10.40
DWA 150320P00033000 P 03/20/15 33.0 10.60 11.40
DWA 150320P00034000 P 03/20/15 34.0 11.60 12.40
DWA 150320P00035000 P 03/20/15 35.0 12.30 13.40
DWA 150320P00036000 P 03/20/15 36.0 13.30 14.40
DWA 150320P00037000 P 03/20/15 37.0 14.30 15.40
DWA 150320P00038000 P 03/20/15 38.0 15.30 16.40
DWA 150320P00039000 P 03/20/15 39.0 16.30 17.40
DWA 150320P00040000 P 03/20/15 40.0 17.30 18.40
DWA 150417C00012000 C 04/17/15 12.0 9.60 10.60
DWA 150417C00013000 C 04/17/15 13.0 8.60 9.60
DWA 150417C00014000 C 04/17/15 14.0 7.60 8.50
DWA 150417C00015000 C 04/17/15 15.0 6.60 7.50
DWA 150417C00016000 C 04/17/15 16.0 5.70 6.50
DWA 150417C00017000 C 04/17/15 17.0 4.70 5.50
DWA 150417C00018000 C 04/17/15 18.0 3.80 4.30
DWA 150417C00019000 C 04/17/15 19.0 3.00 3.40
DWA 150417C00020000 C 04/17/15 20.0 2.30 2.60
DWA 150417C00021000 C 04/17/15 21.0 1.70 1.95
DWA 150417C00022000 C 04/17/15 22.0 1.20 1.40
DWA 150417C00023000 C 04/17/15 23.0 0.80 1.00
DWA 150417C00024000 C 04/17/15 24.0 0.50 0.70
DWA 150417C00025000 C 04/17/15 25.0 0.30 0.50
DWA 150417C00026000 C 04/17/15 26.0 0.20 0.30
DWA 150417C00027000 C 04/17/15 27.0 0.10 0.25
DWA 150417C00028000 C 04/17/15 28.0 0.05 0.20
DWA 150417C00029000 C 04/17/15 29.0 0.00 0.15
DWA 150417P00012000 P 04/17/15 12.0 0.00 0.10
DWA 150417P00013000 P 04/17/15 13.0 0.00 0.15
DWA 150417P00014000 P 04/17/15 14.0 0.00 0.15
DWA 150417P00015000 P 04/17/15 15.0 0.00 0.20
DWA 150417P00016000 P 04/17/15 16.0 0.00 0.15
DWA 150417P00017000 P 04/17/15 17.0 0.05 0.15
DWA 150417P00018000 P 04/17/15 18.0 0.15 0.25
DWA 150417P00019000 P 04/17/15 19.0 0.30 0.45
DWA 150417P00020000 P 04/17/15 20.0 0.50 0.65
DWA 150417P00021000 P 04/17/15 21.0 0.85 1.00
DWA 150417P00022000 P 04/17/15 22.0 1.35 1.50
DWA 150417P00023000 P 04/17/15 23.0 1.95 2.15
DWA 150417P00024000 P 04/17/15 24.0 2.65 2.85
DWA 150417P00025000 P 04/17/15 25.0 3.30 3.70
DWA 150417P00026000 P 04/17/15 26.0 4.10 4.50
DWA 150417P00027000 P 04/17/15 27.0 5.00 5.50
DWA 150417P00028000 P 04/17/15 28.0 5.70 6.50
DWA 150417P00029000 P 04/17/15 29.0 6.60 7.50
DWA 150619C00010000 C 06/19/15 10.0 11.20 12.60
DWA 150619C00011000 C 06/19/15 11.0 10.60 11.50
DWA 150619C00012000 C 06/19/15 12.0 9.60 10.70
DWA 150619C00013000 C 06/19/15 13.0 8.70 9.50
DWA 150619C00014000 C 06/19/15 14.0 7.70 8.60
DWA 150619C00015000 C 06/19/15 15.0 6.70 7.60
DWA 150619C00016000 C 06/19/15 16.0 5.90 6.40
DWA 150619C00017000 C 06/19/15 17.0 5.10 5.50
DWA 150619C00018000 C 06/19/15 18.0 4.30 4.80
DWA 150619C00019000 C 06/19/15 19.0 3.60 4.00
DWA 150619C00020000 C 06/19/15 20.0 3.00 3.40
DWA 150619C00021000 C 06/19/15 21.0 2.50 2.75
DWA 150619C00022000 C 06/19/15 22.0 2.00 2.25
DWA 150619C00023000 C 06/19/15 23.0 1.60 1.85
DWA 150619C00024000 C 06/19/15 24.0 1.25 1.50
DWA 150619C00025000 C 06/19/15 25.0 0.95 1.15
DWA 150619C00026000 C 06/19/15 26.0 0.70 0.90
DWA 150619C00027000 C 06/19/15 27.0 0.55 0.75
DWA 150619C00028000 C 06/19/15 28.0 0.40 0.60
DWA 150619C00029000 C 06/19/15 29.0 0.30 0.45
DWA 150619C00030000 C 06/19/15 30.0 0.20 0.40
DWA 150619C00031000 C 06/19/15 31.0 0.15 0.30
DWA 150619C00032000 C 06/19/15 32.0 0.10 0.25
DWA 150619C00033000 C 06/19/15 33.0 0.10 0.25
DWA 150619C00034000 C 06/19/15 34.0 0.05 0.20
DWA 150619C00035000 C 06/19/15 35.0 0.05 0.20
DWA 150619C00036000 C 06/19/15 36.0 0.00 0.15
DWA 150619C00037000 C 06/19/15 37.0 0.00 0.15
DWA 150619C00038000 C 06/19/15 38.0 0.00 0.15
DWA 150619C00039000 C 06/19/15 39.0 0.00 0.15
DWA 150619P00010000 P 06/19/15 10.0 0.00 0.15
DWA 150619P00011000 P 06/19/15 11.0 0.00 0.15
DWA 150619P00012000 P 06/19/15 12.0 0.00 0.15
DWA 150619P00013000 P 06/19/15 13.0 0.05 0.20
DWA 150619P00014000 P 06/19/15 14.0 0.10 0.25
DWA 150619P00015000 P 06/19/15 15.0 0.15 0.30
DWA 150619P00016000 P 06/19/15 16.0 0.25 0.40
DWA 150619P00017000 P 06/19/15 17.0 0.40 0.60
DWA 150619P00018000 P 06/19/15 18.0 0.60 0.80
DWA 150619P00019000 P 06/19/15 19.0 0.90 1.10
DWA 150619P00020000 P 06/19/15 20.0 1.25 1.45
DWA 150619P00021000 P 06/19/15 21.0 1.65 1.90
DWA 150619P00022000 P 06/19/15 22.0 2.10 2.40
DWA 150619P00023000 P 06/19/15 23.0 2.70 3.00
DWA 150619P00024000 P 06/19/15 24.0 3.30 3.70
DWA 150619P00025000 P 06/19/15 25.0 4.10 4.40
DWA 150619P00026000 P 06/19/15 26.0 4.90 5.20
DWA 150619P00027000 P 06/19/15 27.0 5.60 6.00
DWA 150619P00028000 P 06/19/15 28.0 6.40 6.90
DWA 150619P00029000 P 06/19/15 29.0 7.30 7.70
DWA 150619P00030000 P 06/19/15 30.0 8.20 8.70
DWA 150619P00031000 P 06/19/15 31.0 9.10 9.60
DWA 150619P00032000 P 06/19/15 32.0 9.80 10.60
DWA 150619P00033000 P 06/19/15 33.0 10.80 11.60
DWA 150619P00034000 P 06/19/15 34.0 11.70 12.60
DWA 150619P00035000 P 06/19/15 35.0 12.70 13.60
DWA 150619P00036000 P 06/19/15 36.0 13.70 14.50
DWA 150619P00037000 P 06/19/15 37.0 14.70 15.50
DWA 150619P00038000 P 06/19/15 38.0 15.50 16.60
DWA 150619P00039000 P 06/19/15 39.0 16.50 17.50
DWA 150918C00010000 C 09/18/15 10.0 11.60 12.70
DWA 150918C00011000 C 09/18/15 11.0 10.70 11.70
DWA 150918C00012000 C 09/18/15 12.0 9.70 10.70
DWA 150918C00013000 C 09/18/15 13.0 8.80 9.70
DWA 150918C00014000 C 09/18/15 14.0 7.90 8.90
DWA 150918C00015000 C 09/18/15 15.0 7.10 7.60
DWA 150918C00016000 C 09/18/15 16.0 6.40 6.80
DWA 150918C00017000 C 09/18/15 17.0 5.60 6.00
DWA 150918C00018000 C 09/18/15 18.0 4.90 5.30
DWA 150918C00019000 C 09/18/15 19.0 4.20 4.70
DWA 150918C00020000 C 09/18/15 20.0 3.60 4.10
DWA 150918C00021000 C 09/18/15 21.0 3.10 3.60
DWA 150918C00022000 C 09/18/15 22.0 2.70 3.10
DWA 150918C00023000 C 09/18/15 23.0 2.30 2.65
DWA 150918C00024000 C 09/18/15 24.0 1.90 2.25
DWA 150918C00025000 C 09/18/15 25.0 1.60 1.90
DWA 150918C00026000 C 09/18/15 26.0 1.35 1.60
DWA 150918C00027000 C 09/18/15 27.0 1.10 1.35
DWA 150918C00028000 C 09/18/15 28.0 0.90 1.15
DWA 150918C00029000 C 09/18/15 29.0 0.75 1.00
DWA 150918C00030000 C 09/18/15 30.0 0.60 0.85
DWA 150918C00031000 C 09/18/15 31.0 0.50 0.70
DWA 150918C00032000 C 09/18/15 32.0 0.40 0.60
DWA 150918C00033000 C 09/18/15 33.0 0.30 0.55
DWA 150918C00034000 C 09/18/15 34.0 0.25 0.45
DWA 150918C00035000 C 09/18/15 35.0 0.15 0.40
DWA 150918C00036000 C 09/18/15 36.0 0.10 0.35
DWA 150918C00037000 C 09/18/15 37.0 0.10 0.30
DWA 150918C00038000 C 09/18/15 38.0 0.05 0.25
DWA 150918P00010000 P 09/18/15 10.0 0.00 0.25
DWA 150918P00011000 P 09/18/15 11.0 0.05 0.25
DWA 150918P00012000 P 09/18/15 12.0 0.10 0.30
DWA 150918P00013000 P 09/18/15 13.0 0.20 0.40
DWA 150918P00014000 P 09/18/15 14.0 0.30 0.50
DWA 150918P00015000 P 09/18/15 15.0 0.45 0.65
DWA 150918P00016000 P 09/18/15 16.0 0.60 0.85
DWA 150918P00017000 P 09/18/15 17.0 0.85 1.10
DWA 150918P00018000 P 09/18/15 18.0 1.15 1.40
DWA 150918P00019000 P 09/18/15 19.0 1.50 1.75
DWA 150918P00020000 P 09/18/15 20.0 1.90 2.20
DWA 150918P00021000 P 09/18/15 21.0 2.35 2.65
DWA 150918P00022000 P 09/18/15 22.0 2.85 3.20
DWA 150918P00023000 P 09/18/15 23.0 3.40 3.80
DWA 150918P00024000 P 09/18/15 24.0 4.00 4.50
DWA 150918P00025000 P 09/18/15 25.0 4.70 5.20
DWA 150918P00026000 P 09/18/15 26.0 5.40 5.90
DWA 150918P00027000 P 09/18/15 27.0 6.10 6.70
DWA 150918P00028000 P 09/18/15 28.0 6.90 7.40
DWA 150918P00029000 P 09/18/15 29.0 7.80 8.30
DWA 150918P00030000 P 09/18/15 30.0 8.60 9.10
DWA 150918P00031000 P 09/18/15 31.0 9.50 10.00
DWA 150918P00032000 P 09/18/15 32.0 10.40 10.90
DWA 150918P00033000 P 09/18/15 33.0 11.30 11.80
DWA 150918P00034000 P 09/18/15 34.0 12.20 12.70
DWA 150918P00035000 P 09/18/15 35.0 13.20 13.60
DWA 150918P00036000 P 09/18/15 36.0 13.70 14.70
DWA 150918P00037000 P 09/18/15 37.0 14.70 15.70
DWA 150918P00038000 P 09/18/15 38.0 15.60 16.70
DWA 160115C00010000 C 01/15/16 10.0 11.70 12.90
DWA 160115C00013000 C 01/15/16 13.0 9.10 10.20
DWA 160115C00015000 C 01/15/16 15.0 7.50 8.10
DWA 160115C00018000 C 01/15/16 18.0 5.30 6.00
DWA 160115C00020000 C 01/15/16 20.0 4.30 4.80
DWA 160115C00023000 C 01/15/16 23.0 2.90 3.40
DWA 160115C00025000 C 01/15/16 25.0 2.25 2.65
DWA 160115C00027000 C 01/15/16 27.0 1.70 2.05
DWA 160115C00030000 C 01/15/16 30.0 1.05 1.40
DWA 160115C00032000 C 01/15/16 32.0 0.80 1.10
DWA 160115C00035000 C 01/15/16 35.0 0.45 0.75
DWA 160115C00037000 C 01/15/16 37.0 0.30 0.60
DWA 160115P00010000 P 01/15/16 10.0 0.10 0.30
DWA 160115P00013000 P 01/15/16 13.0 0.40 0.65
DWA 160115P00015000 P 01/15/16 15.0 0.75 1.05
DWA 160115P00018000 P 01/15/16 18.0 1.65 1.95
DWA 160115P00020000 P 01/15/16 20.0 2.50 2.85
DWA 160115P00023000 P 01/15/16 23.0 4.00 4.50
DWA 160115P00025000 P 01/15/16 25.0 5.30 5.80
DWA 160115P00027000 P 01/15/16 27.0 6.70 7.30
DWA 160115P00030000 P 01/15/16 30.0 9.00 9.60
DWA 160115P00032000 P 01/15/16 32.0 10.70 11.30
DWA 160115P00035000 P 01/15/16 35.0 13.40 14.00
DWA 160115P00037000 P 01/15/16 37.0 15.30 15.80
DWA 170120C00008000 C 01/20/17 8.0 13.30 15.60
DWA 170120C00010000 C 01/20/17 10.0 11.90 14.10
DWA 170120C00013000 C 01/20/17 13.0 9.50 10.70
DWA 170120C00015000 C 01/20/17 15.0 8.10 9.30
DWA 170120C00018000 C 01/20/17 18.0 6.40 7.50
DWA 170120C00020000 C 01/20/17 20.0 5.40 6.70
DWA 170120C00023000 C 01/20/17 23.0 4.20 5.40
DWA 170120C00025000 C 01/20/17 25.0 3.80 4.60
DWA 170120C00027000 C 01/20/17 27.0 2.90 4.00
DWA 170120C00030000 C 01/20/17 30.0 2.20 3.20
DWA 170120C00032000 C 01/20/17 32.0 1.80 2.80
DWA 170120C00035000 C 01/20/17 35.0 1.35 2.25
DWA 170120C00037000 C 01/20/17 37.0 1.10 1.95
DWA 170120C00040000 C 01/20/17 40.0 0.40 2.85
DWA 170120P00008000 P 01/20/17 8.0 0.15 0.80
DWA 170120P00010000 P 01/20/17 10.0 0.35 0.75
DWA 170120P00013000 P 01/20/17 13.0 0.90 1.40
DWA 170120P00015000 P 01/20/17 15.0 1.40 2.10
DWA 170120P00018000 P 01/20/17 18.0 2.55 3.40
DWA 170120P00020000 P 01/20/17 20.0 3.50 4.40
DWA 170120P00023000 P 01/20/17 23.0 5.20 6.10
DWA 170120P00025000 P 01/20/17 25.0 6.50 7.40
DWA 170120P00027000 P 01/20/17 27.0 7.90 8.70
DWA 170120P00030000 P 01/20/17 30.0 10.10 10.90
DWA 170120P00032000 P 01/20/17 32.0 11.70 12.50
DWA 170120P00035000 P 01/20/17 35.0 14.10 15.00
DWA 170120P00037000 P 01/20/17 37.0 15.80 16.70
DWA 170120P00040000 P 01/20/17 40.0 17.30 20.60

OPRA data is delayed 15 minutes.