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 (2014-05-09)Premium Content

Dreamworks Animation Skg Inc (DWA)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DWA 140816C00016000 C 08/16/14 16.0 6.50 7.40
DWA 140816C00017000 C 08/16/14 17.0 5.50 6.40
DWA 140816C00018000 C 08/16/14 18.0 4.50 5.50
DWA 140816C00019000 C 08/16/14 19.0 3.60 4.50
DWA 140816C00020000 C 08/16/14 20.0 2.75 3.60
DWA 140816C00021000 C 08/16/14 21.0 2.15 2.55
DWA 140816C00022000 C 08/16/14 22.0 1.55 1.75
DWA 140816C00023000 C 08/16/14 23.0 0.95 1.15
DWA 140816C00024000 C 08/16/14 24.0 0.60 0.70
DWA 140816C00025000 C 08/16/14 25.0 0.30 0.50
DWA 140816C00026000 C 08/16/14 26.0 0.15 0.25
DWA 140816C00027000 C 08/16/14 27.0 0.10 0.20
DWA 140816C00028000 C 08/16/14 28.0 0.05 0.20
DWA 140816C00029000 C 08/16/14 29.0 0.00 0.25
DWA 140816C00030000 C 08/16/14 30.0 0.00 0.25
DWA 140816C00031000 C 08/16/14 31.0 0.00 0.25
DWA 140816C00032000 C 08/16/14 32.0 0.00 0.25
DWA 140816C00033000 C 08/16/14 33.0 0.00 0.25
DWA 140816P00016000 P 08/16/14 16.0 0.00 0.10
DWA 140816P00017000 P 08/16/14 17.0 0.00 0.10
DWA 140816P00018000 P 08/16/14 18.0 0.00 0.25
DWA 140816P00019000 P 08/16/14 19.0 0.05 0.15
DWA 140816P00020000 P 08/16/14 20.0 0.15 0.30
DWA 140816P00021000 P 08/16/14 21.0 0.40 0.50
DWA 140816P00022000 P 08/16/14 22.0 0.65 0.75
DWA 140816P00023000 P 08/16/14 23.0 1.10 1.20
DWA 140816P00024000 P 08/16/14 24.0 1.60 2.05
DWA 140816P00025000 P 08/16/14 25.0 2.25 2.65
DWA 140816P00026000 P 08/16/14 26.0 2.90 3.70
DWA 140816P00027000 P 08/16/14 27.0 3.80 4.70
DWA 140816P00028000 P 08/16/14 28.0 4.70 5.70
DWA 140816P00029000 P 08/16/14 29.0 5.70 6.60
DWA 140816P00030000 P 08/16/14 30.0 6.60 7.60
DWA 140816P00031000 P 08/16/14 31.0 7.60 8.60
DWA 140816P00032000 P 08/16/14 32.0 8.50 9.70
DWA 140816P00033000 P 08/16/14 33.0 9.60 10.60
DWA 140920C00013000 C 09/20/14 13.0 9.40 10.40
DWA 140920C00014000 C 09/20/14 14.0 8.50 9.40
DWA 140920C00015000 C 09/20/14 15.0 7.50 8.40
DWA 140920C00016000 C 09/20/14 16.0 6.50 7.40
DWA 140920C00017000 C 09/20/14 17.0 5.60 6.50
DWA 140920C00018000 C 09/20/14 18.0 4.60 5.60
DWA 140920C00019000 C 09/20/14 19.0 3.80 4.60
DWA 140920C00020000 C 09/20/14 20.0 3.30 3.80
DWA 140920C00021000 C 09/20/14 21.0 2.45 3.00
DWA 140920C00022000 C 09/20/14 22.0 1.90 2.05
DWA 140920C00023000 C 09/20/14 23.0 1.35 1.50
DWA 140920C00024000 C 09/20/14 24.0 0.95 1.05
DWA 140920C00025000 C 09/20/14 25.0 0.60 0.75
DWA 140920C00026000 C 09/20/14 26.0 0.40 0.55
DWA 140920C00027000 C 09/20/14 27.0 0.30 0.40
DWA 140920C00028000 C 09/20/14 28.0 0.20 0.35
DWA 140920C00029000 C 09/20/14 29.0 0.10 0.25
DWA 140920C00030000 C 09/20/14 30.0 0.05 0.25
DWA 140920C00031000 C 09/20/14 31.0 0.00 0.25
DWA 140920C00032000 C 09/20/14 32.0 0.00 0.10
DWA 140920C00033000 C 09/20/14 33.0 0.00 0.25
DWA 140920C00034000 C 09/20/14 34.0 0.00 0.25
DWA 140920C00035000 C 09/20/14 35.0 0.00 0.05
DWA 140920C00036000 C 09/20/14 36.0 0.00 0.25
DWA 140920C00037000 C 09/20/14 37.0 0.00 0.25
DWA 140920C00038000 C 09/20/14 38.0 0.00 0.15
DWA 140920C00039000 C 09/20/14 39.0 0.00 0.10
DWA 140920C00040000 C 09/20/14 40.0 0.00 0.15
DWA 140920C00041000 C 09/20/14 41.0 0.00 0.25
DWA 140920C00042000 C 09/20/14 42.0 0.00 0.20
DWA 140920C00043000 C 09/20/14 43.0 0.00 0.20
DWA 140920C00044000 C 09/20/14 44.0 0.00 0.20
DWA 140920C00045000 C 09/20/14 45.0 0.00 0.20
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 0.10
DWA 140920P00014000 P 09/20/14 14.0 0.00 0.25
DWA 140920P00015000 P 09/20/14 15.0 0.00 0.25
DWA 140920P00016000 P 09/20/14 16.0 0.00 0.25
DWA 140920P00017000 P 09/20/14 17.0 0.00 0.25
DWA 140920P00018000 P 09/20/14 18.0 0.05 0.30
DWA 140920P00019000 P 09/20/14 19.0 0.15 0.35
DWA 140920P00020000 P 09/20/14 20.0 0.35 0.55
DWA 140920P00021000 P 09/20/14 21.0 0.60 0.75
DWA 140920P00022000 P 09/20/14 22.0 1.00 1.10
DWA 140920P00023000 P 09/20/14 23.0 1.45 1.55
DWA 140920P00024000 P 09/20/14 24.0 2.00 2.15
DWA 140920P00025000 P 09/20/14 25.0 2.65 2.80
DWA 140920P00026000 P 09/20/14 26.0 3.20 3.90
DWA 140920P00027000 P 09/20/14 27.0 4.00 4.80
DWA 140920P00028000 P 09/20/14 28.0 4.90 5.80
DWA 140920P00029000 P 09/20/14 29.0 5.80 6.70
DWA 140920P00030000 P 09/20/14 30.0 6.70 7.60
DWA 140920P00031000 P 09/20/14 31.0 7.70 8.60
DWA 140920P00032000 P 09/20/14 32.0 8.70 9.60
DWA 140920P00033000 P 09/20/14 33.0 9.60 10.60
DWA 140920P00034000 P 09/20/14 34.0 10.50 11.60
DWA 140920P00035000 P 09/20/14 35.0 10.50 12.70
DWA 140920P00036000 P 09/20/14 36.0 12.50 13.60
DWA 140920P00037000 P 09/20/14 37.0 13.40 14.60
DWA 140920P00038000 P 09/20/14 38.0 14.40 15.60
DWA 140920P00039000 P 09/20/14 39.0 15.50 16.60
DWA 140920P00040000 P 09/20/14 40.0 16.00 18.40
DWA 140920P00041000 P 09/20/14 41.0 16.80 19.60
DWA 140920P00042000 P 09/20/14 42.0 18.00 20.60
DWA 140920P00043000 P 09/20/14 43.0 19.40 21.50
DWA 140920P00044000 P 09/20/14 44.0 20.30 22.10
DWA 140920P00045000 P 09/20/14 45.0 20.60 23.40
DWA 140920P00046000 P 09/20/14 46.0 21.60 24.80
DWA 140920P00047000 P 09/20/14 47.0 23.30 25.60
DWA 140920P00048000 P 09/20/14 48.0 23.60 25.70
DWA 140920P00049000 P 09/20/14 49.0 25.00 28.00
DWA 140920P00050000 P 09/20/14 50.0 26.40 27.60
DWA 141220C00013000 C 12/20/14 13.0 9.60 10.70
DWA 141220C00014000 C 12/20/14 14.0 8.60 9.80
DWA 141220C00015000 C 12/20/14 15.0 7.70 8.60
DWA 141220C00016000 C 12/20/14 16.0 6.70 7.70
DWA 141220C00017000 C 12/20/14 17.0 5.90 6.80
DWA 141220C00018000 C 12/20/14 18.0 5.10 5.90
DWA 141220C00019000 C 12/20/14 19.0 4.30 5.10
DWA 141220C00020000 C 12/20/14 20.0 3.60 4.40
DWA 141220C00021000 C 12/20/14 21.0 3.10 3.80
DWA 141220C00022000 C 12/20/14 22.0 2.60 2.85
DWA 141220C00023000 C 12/20/14 23.0 2.10 2.35
DWA 141220C00024000 C 12/20/14 24.0 1.60 1.90
DWA 141220C00025000 C 12/20/14 25.0 1.25 1.55
DWA 141220C00026000 C 12/20/14 26.0 1.00 1.25
DWA 141220C00027000 C 12/20/14 27.0 0.80 1.15
DWA 141220C00028000 C 12/20/14 28.0 0.60 0.95
DWA 141220C00029000 C 12/20/14 29.0 0.50 0.70
DWA 141220C00030000 C 12/20/14 30.0 0.35 0.60
DWA 141220C00031000 C 12/20/14 31.0 0.30 0.50
DWA 141220C00032000 C 12/20/14 32.0 0.20 0.40
DWA 141220C00033000 C 12/20/14 33.0 0.10 0.30
DWA 141220C00034000 C 12/20/14 34.0 0.10 0.25
DWA 141220C00035000 C 12/20/14 35.0 0.05 0.25
DWA 141220C00036000 C 12/20/14 36.0 0.05 0.20
DWA 141220C00037000 C 12/20/14 37.0 0.05 0.25
DWA 141220C00038000 C 12/20/14 38.0 0.00 0.25
DWA 141220C00039000 C 12/20/14 39.0 0.00 0.25
DWA 141220C00040000 C 12/20/14 40.0 0.00 0.25
DWA 141220P00013000 P 12/20/14 13.0 0.00 0.25
DWA 141220P00014000 P 12/20/14 14.0 0.05 0.30
DWA 141220P00015000 P 12/20/14 15.0 0.10 0.35
DWA 141220P00016000 P 12/20/14 16.0 0.20 0.35
DWA 141220P00017000 P 12/20/14 17.0 0.30 0.50
DWA 141220P00018000 P 12/20/14 18.0 0.40 0.65
DWA 141220P00019000 P 12/20/14 19.0 0.60 0.85
DWA 141220P00020000 P 12/20/14 20.0 0.95 1.20
DWA 141220P00021000 P 12/20/14 21.0 1.25 1.55
DWA 141220P00022000 P 12/20/14 22.0 1.70 1.90
DWA 141220P00023000 P 12/20/14 23.0 2.15 2.35
DWA 141220P00024000 P 12/20/14 24.0 2.75 2.95
DWA 141220P00025000 P 12/20/14 25.0 3.30 3.60
DWA 141220P00026000 P 12/20/14 26.0 4.10 4.40
DWA 141220P00027000 P 12/20/14 27.0 4.60 5.30
DWA 141220P00028000 P 12/20/14 28.0 5.40 6.20
DWA 141220P00029000 P 12/20/14 29.0 6.20 7.00
DWA 141220P00030000 P 12/20/14 30.0 7.10 7.90
DWA 141220P00031000 P 12/20/14 31.0 8.00 8.80
DWA 141220P00032000 P 12/20/14 32.0 8.90 9.80
DWA 141220P00033000 P 12/20/14 33.0 9.80 10.70
DWA 141220P00034000 P 12/20/14 34.0 10.60 11.70
DWA 141220P00035000 P 12/20/14 35.0 11.60 12.70
DWA 141220P00036000 P 12/20/14 36.0 12.60 13.60
DWA 141220P00037000 P 12/20/14 37.0 13.40 14.70
DWA 141220P00038000 P 12/20/14 38.0 14.50 15.60
DWA 141220P00039000 P 12/20/14 39.0 15.50 16.60
DWA 141220P00040000 P 12/20/14 40.0 16.50 17.60
DWA 150320C00013000 C 03/20/15 13.0 9.70 10.70
DWA 150320C00014000 C 03/20/15 14.0 8.70 9.70
DWA 150320C00015000 C 03/20/15 15.0 7.90 8.80
DWA 150320C00016000 C 03/20/15 16.0 7.00 7.90
DWA 150320C00017000 C 03/20/15 17.0 6.20 7.10
DWA 150320C00018000 C 03/20/15 18.0 5.50 6.30
DWA 150320C00019000 C 03/20/15 19.0 4.70 5.60
DWA 150320C00020000 C 03/20/15 20.0 4.10 4.80
DWA 150320C00021000 C 03/20/15 21.0 3.50 4.20
DWA 150320C00022000 C 03/20/15 22.0 3.10 3.50
DWA 150320C00023000 C 03/20/15 23.0 2.65 2.95
DWA 150320C00024000 C 03/20/15 24.0 2.20 2.50
DWA 150320C00025000 C 03/20/15 25.0 1.85 2.15
DWA 150320C00026000 C 03/20/15 26.0 1.55 1.80
DWA 150320C00027000 C 03/20/15 27.0 1.25 1.60
DWA 150320C00028000 C 03/20/15 28.0 1.00 1.35
DWA 150320C00029000 C 03/20/15 29.0 0.85 1.15
DWA 150320C00030000 C 03/20/15 30.0 0.70 1.00
DWA 150320C00031000 C 03/20/15 31.0 0.55 0.85
DWA 150320C00032000 C 03/20/15 32.0 0.45 0.75
DWA 150320C00033000 C 03/20/15 33.0 0.35 0.65
DWA 150320C00034000 C 03/20/15 34.0 0.30 0.55
DWA 150320P00013000 P 03/20/15 13.0 0.05 0.30
DWA 150320P00014000 P 03/20/15 14.0 0.10 0.35
DWA 150320P00015000 P 03/20/15 15.0 0.20 0.45
DWA 150320P00016000 P 03/20/15 16.0 0.30 0.55
DWA 150320P00017000 P 03/20/15 17.0 0.50 0.75
DWA 150320P00018000 P 03/20/15 18.0 0.70 1.00
DWA 150320P00019000 P 03/20/15 19.0 0.95 1.25
DWA 150320P00020000 P 03/20/15 20.0 1.30 1.60
DWA 150320P00021000 P 03/20/15 21.0 1.70 2.00
DWA 150320P00022000 P 03/20/15 22.0 2.15 2.45
DWA 150320P00023000 P 03/20/15 23.0 2.65 2.95
DWA 150320P00024000 P 03/20/15 24.0 3.20 3.60
DWA 150320P00025000 P 03/20/15 25.0 3.80 4.30
DWA 150320P00026000 P 03/20/15 26.0 4.50 4.90
DWA 150320P00027000 P 03/20/15 27.0 5.10 5.80
DWA 150320P00028000 P 03/20/15 28.0 5.80 6.50
DWA 150320P00029000 P 03/20/15 29.0 6.60 7.40
DWA 150320P00030000 P 03/20/15 30.0 7.40 8.20
DWA 150320P00031000 P 03/20/15 31.0 8.30 9.10
DWA 150320P00032000 P 03/20/15 32.0 9.20 10.00
DWA 150320P00033000 P 03/20/15 33.0 10.00 10.90
DWA 150320P00034000 P 03/20/15 34.0 10.80 11.90

OPRA data is delayed 15 minutes.