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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DWA 150402C00014500 C 04/02/15 14.5 7.10 8.80
DWA 150402C00015000 C 04/02/15 15.0 6.60 8.10
DWA 150402C00015500 C 04/02/15 15.5 6.10 7.50
DWA 150402C00016000 C 04/02/15 16.0 5.60 7.00
DWA 150402C00016500 C 04/02/15 16.5 5.10 6.60
DWA 150402C00017000 C 04/02/15 17.0 4.60 6.10
DWA 150402C00017500 C 04/02/15 17.5 4.10 5.80
DWA 150402C00018000 C 04/02/15 18.0 3.60 5.20
DWA 150402C00018500 C 04/02/15 18.5 3.10 4.50
DWA 150402C00019000 C 04/02/15 19.0 2.60 4.00
DWA 150402C00019500 C 04/02/15 19.5 2.10 3.50
DWA 150402C00020000 C 04/02/15 20.0 1.80 2.95
DWA 150402C00020500 C 04/02/15 20.5 1.80 2.45
DWA 150402C00021000 C 04/02/15 21.0 1.65 1.95
DWA 150402C00021500 C 04/02/15 21.5 1.20 1.50
DWA 150402C00022000 C 04/02/15 22.0 0.85 1.10
DWA 150402C00022500 C 04/02/15 22.5 0.55 0.75
DWA 150402C00023000 C 04/02/15 23.0 0.35 0.50
DWA 150402C00023500 C 04/02/15 23.5 0.20 0.35
DWA 150402C00024000 C 04/02/15 24.0 0.10 0.20
DWA 150402C00024500 C 04/02/15 24.5 0.05 0.20
DWA 150402C00025000 C 04/02/15 25.0 0.00 0.15
DWA 150402C00025500 C 04/02/15 25.5 0.00 0.15
DWA 150402C00026000 C 04/02/15 26.0 0.00 0.15
DWA 150402C00026500 C 04/02/15 26.5 0.00 0.15
DWA 150402C00027000 C 04/02/15 27.0 0.00 0.15
DWA 150402C00027500 C 04/02/15 27.5 0.00 0.15
DWA 150402C00028000 C 04/02/15 28.0 0.00 0.15
DWA 150402C00028500 C 04/02/15 28.5 0.00 0.15
DWA 150402C00029000 C 04/02/15 29.0 0.00 0.15
DWA 150402C00029500 C 04/02/15 29.5 0.00 0.15
DWA 150402C00030000 C 04/02/15 30.0 0.00 0.15
DWA 150402C00030500 C 04/02/15 30.5 0.00 0.15
DWA 150402P00014500 P 04/02/15 14.5 0.00 0.15
DWA 150402P00015000 P 04/02/15 15.0 0.00 0.15
DWA 150402P00015500 P 04/02/15 15.5 0.00 0.15
DWA 150402P00016000 P 04/02/15 16.0 0.00 0.15
DWA 150402P00016500 P 04/02/15 16.5 0.00 0.15
DWA 150402P00017000 P 04/02/15 17.0 0.00 0.15
DWA 150402P00017500 P 04/02/15 17.5 0.00 0.15
DWA 150402P00018000 P 04/02/15 18.0 0.00 0.15
DWA 150402P00018500 P 04/02/15 18.5 0.00 0.15
DWA 150402P00019000 P 04/02/15 19.0 0.00 0.15
DWA 150402P00019500 P 04/02/15 19.5 0.00 0.20
DWA 150402P00020000 P 04/02/15 20.0 0.00 0.20
DWA 150402P00020500 P 04/02/15 20.5 0.00 0.20
DWA 150402P00021000 P 04/02/15 21.0 0.05 0.15
DWA 150402P00021500 P 04/02/15 21.5 0.10 0.25
DWA 150402P00022000 P 04/02/15 22.0 0.20 0.35
DWA 150402P00022500 P 04/02/15 22.5 0.40 0.55
DWA 150402P00023000 P 04/02/15 23.0 0.60 0.80
DWA 150402P00023500 P 04/02/15 23.5 0.95 1.15
DWA 150402P00024000 P 04/02/15 24.0 1.30 1.60
DWA 150402P00024500 P 04/02/15 24.5 1.75 2.05
DWA 150402P00025000 P 04/02/15 25.0 2.15 2.85
DWA 150402P00025500 P 04/02/15 25.5 2.65 3.30
DWA 150402P00026000 P 04/02/15 26.0 3.10 3.90
DWA 150402P00026500 P 04/02/15 26.5 3.60 4.40
DWA 150402P00027000 P 04/02/15 27.0 4.10 4.90
DWA 150402P00027500 P 04/02/15 27.5 4.60 5.40
DWA 150402P00028000 P 04/02/15 28.0 5.10 5.90
DWA 150402P00028500 P 04/02/15 28.5 5.60 6.40
DWA 150402P00029000 P 04/02/15 29.0 6.00 7.50
DWA 150402P00029500 P 04/02/15 29.5 6.60 8.00
DWA 150402P00030000 P 04/02/15 30.0 7.10 8.50
DWA 150402P00030500 P 04/02/15 30.5 7.60 9.00
DWA 150410C00014500 C 04/10/15 14.5 7.20 8.40
DWA 150410C00015000 C 04/10/15 15.0 6.70 7.90
DWA 150410C00015500 C 04/10/15 15.5 6.20 7.40
DWA 150410C00016000 C 04/10/15 16.0 5.70 6.90
DWA 150410C00016500 C 04/10/15 16.5 5.20 6.40
DWA 150410C00017000 C 04/10/15 17.0 4.70 5.90
DWA 150410C00017500 C 04/10/15 17.5 4.20 5.50
DWA 150410C00018000 C 04/10/15 18.0 3.60 5.00
DWA 150410C00018500 C 04/10/15 18.5 3.10 4.50
DWA 150410C00019000 C 04/10/15 19.0 2.65 4.00
DWA 150410C00019500 C 04/10/15 19.5 2.25 3.50
DWA 150410C00020000 C 04/10/15 20.0 2.30 3.00
DWA 150410C00020500 C 04/10/15 20.5 2.20 2.50
DWA 150410C00021000 C 04/10/15 21.0 1.70 2.05
DWA 150410C00021500 C 04/10/15 21.5 1.35 1.65
DWA 150410C00022000 C 04/10/15 22.0 1.00 1.30
DWA 150410C00022500 C 04/10/15 22.5 0.75 0.95
DWA 150410C00023000 C 04/10/15 23.0 0.50 0.70
DWA 150410C00023500 C 04/10/15 23.5 0.35 0.50
DWA 150410C00024000 C 04/10/15 24.0 0.20 0.35
DWA 150410C00024500 C 04/10/15 24.5 0.15 0.25
DWA 150410C00025000 C 04/10/15 25.0 0.05 0.20
DWA 150410C00025500 C 04/10/15 25.5 0.05 0.25
DWA 150410C00026000 C 04/10/15 26.0 0.00 0.25
DWA 150410C00026500 C 04/10/15 26.5 0.00 0.25
DWA 150410C00027000 C 04/10/15 27.0 0.00 0.25
DWA 150410C00027500 C 04/10/15 27.5 0.00 0.25
DWA 150410C00028000 C 04/10/15 28.0 0.00 0.30
DWA 150410C00028500 C 04/10/15 28.5 0.00 0.30
DWA 150410C00029000 C 04/10/15 29.0 0.00 0.30
DWA 150410C00029500 C 04/10/15 29.5 0.00 0.25
DWA 150410C00030000 C 04/10/15 30.0 0.00 0.35
DWA 150410C00030500 C 04/10/15 30.5 0.00 0.35
DWA 150410P00014500 P 04/10/15 14.5 0.00 0.15
DWA 150410P00015000 P 04/10/15 15.0 0.00 0.15
DWA 150410P00015500 P 04/10/15 15.5 0.00 0.10
DWA 150410P00016000 P 04/10/15 16.0 0.00 0.15
DWA 150410P00016500 P 04/10/15 16.5 0.00 0.10
DWA 150410P00017000 P 04/10/15 17.0 0.00 0.10
DWA 150410P00017500 P 04/10/15 17.5 0.00 0.15
DWA 150410P00018000 P 04/10/15 18.0 0.00 0.25
DWA 150410P00018500 P 04/10/15 18.5 0.00 0.25
DWA 150410P00019000 P 04/10/15 19.0 0.00 0.25
DWA 150410P00019500 P 04/10/15 19.5 0.00 0.25
DWA 150410P00020000 P 04/10/15 20.0 0.05 0.25
DWA 150410P00020500 P 04/10/15 20.5 0.10 0.25
DWA 150410P00021000 P 04/10/15 21.0 0.15 0.25
DWA 150410P00021500 P 04/10/15 21.5 0.25 0.40
DWA 150410P00022000 P 04/10/15 22.0 0.40 0.55
DWA 150410P00022500 P 04/10/15 22.5 0.55 0.80
DWA 150410P00023000 P 04/10/15 23.0 0.85 1.10
DWA 150410P00023500 P 04/10/15 23.5 1.15 1.40
DWA 150410P00024000 P 04/10/15 24.0 1.45 1.75
DWA 150410P00024500 P 04/10/15 24.5 1.85 2.20
DWA 150410P00025000 P 04/10/15 25.0 2.30 2.60
DWA 150410P00025500 P 04/10/15 25.5 2.70 3.10
DWA 150410P00026000 P 04/10/15 26.0 3.20 3.80
DWA 150410P00026500 P 04/10/15 26.5 3.60 4.30
DWA 150410P00027000 P 04/10/15 27.0 4.10 4.80
DWA 150410P00027500 P 04/10/15 27.5 4.60 5.30
DWA 150410P00028000 P 04/10/15 28.0 5.10 5.80
DWA 150410P00028500 P 04/10/15 28.5 5.60 6.30
DWA 150410P00029000 P 04/10/15 29.0 6.10 6.90
DWA 150410P00029500 P 04/10/15 29.5 6.40 8.00
DWA 150410P00030000 P 04/10/15 30.0 6.70 8.50
DWA 150410P00030500 P 04/10/15 30.5 7.20 8.30
DWA 150417C00012000 C 04/17/15 12.0 8.70 11.70
DWA 150417C00013000 C 04/17/15 13.0 7.70 10.80
DWA 150417C00014000 C 04/17/15 14.0 6.80 9.10
DWA 150417C00015000 C 04/17/15 15.0 5.70 8.00
DWA 150417C00015500 C 04/17/15 15.5 6.20 7.40
DWA 150417C00016000 C 04/17/15 16.0 5.00 6.90
DWA 150417C00016500 C 04/17/15 16.5 5.20 6.40
DWA 150417C00017000 C 04/17/15 17.0 4.10 6.00
DWA 150417C00017500 C 04/17/15 17.5 4.20 5.50
DWA 150417C00018000 C 04/17/15 18.0 3.40 5.00
DWA 150417C00018500 C 04/17/15 18.5 3.30 4.50
DWA 150417C00019000 C 04/17/15 19.0 2.80 4.00
DWA 150417C00019500 C 04/17/15 19.5 2.75 3.50
DWA 150417C00020000 C 04/17/15 20.0 2.70 3.00
DWA 150417C00020500 C 04/17/15 20.5 2.25 2.55
DWA 150417C00021000 C 04/17/15 21.0 1.90 2.15
DWA 150417C00021500 C 04/17/15 21.5 1.50 1.80
DWA 150417C00022000 C 04/17/15 22.0 1.20 1.40
DWA 150417C00022500 C 04/17/15 22.5 0.95 1.10
DWA 150417C00023000 C 04/17/15 23.0 0.75 0.85
DWA 150417C00023500 C 04/17/15 23.5 0.50 0.65
DWA 150417C00024000 C 04/17/15 24.0 0.35 0.50
DWA 150417C00024500 C 04/17/15 24.5 0.25 0.40
DWA 150417C00025000 C 04/17/15 25.0 0.15 0.30
DWA 150417C00025500 C 04/17/15 25.5 0.10 0.20
DWA 150417C00026000 C 04/17/15 26.0 0.05 0.15
DWA 150417C00026500 C 04/17/15 26.5 0.00 0.15
DWA 150417C00027000 C 04/17/15 27.0 0.00 0.15
DWA 150417C00027500 C 04/17/15 27.5 0.00 0.10
DWA 150417C00028000 C 04/17/15 28.0 0.00 0.10
DWA 150417C00028500 C 04/17/15 28.5 0.00 0.10
DWA 150417C00029000 C 04/17/15 29.0 0.00 0.25
DWA 150417C00029500 C 04/17/15 29.5 0.00 0.10
DWA 150417C00030000 C 04/17/15 30.0 0.00 0.10
DWA 150417C00031000 C 04/17/15 31.0 0.00 0.10
DWA 150417C00032000 C 04/17/15 32.0 0.00 0.10
DWA 150417C00033000 C 04/17/15 33.0 0.00 0.10
DWA 150417P00012000 P 04/17/15 12.0 0.00 0.15
DWA 150417P00013000 P 04/17/15 13.0 0.00 0.35
DWA 150417P00014000 P 04/17/15 14.0 0.00 0.25
DWA 150417P00015000 P 04/17/15 15.0 0.00 0.40
DWA 150417P00015500 P 04/17/15 15.5 0.00 0.10
DWA 150417P00016000 P 04/17/15 16.0 0.00 0.20
DWA 150417P00016500 P 04/17/15 16.5 0.00 0.10
DWA 150417P00017000 P 04/17/15 17.0 0.00 0.25
DWA 150417P00017500 P 04/17/15 17.5 0.00 0.15
DWA 150417P00018000 P 04/17/15 18.0 0.00 0.15
DWA 150417P00018500 P 04/17/15 18.5 0.00 0.20
DWA 150417P00019000 P 04/17/15 19.0 0.05 0.20
DWA 150417P00019500 P 04/17/15 19.5 0.05 0.25
DWA 150417P00020000 P 04/17/15 20.0 0.10 0.25
DWA 150417P00020500 P 04/17/15 20.5 0.20 0.30
DWA 150417P00021000 P 04/17/15 21.0 0.30 0.40
DWA 150417P00021500 P 04/17/15 21.5 0.40 0.55
DWA 150417P00022000 P 04/17/15 22.0 0.60 0.70
DWA 150417P00022500 P 04/17/15 22.5 0.75 0.95
DWA 150417P00023000 P 04/17/15 23.0 1.05 1.20
DWA 150417P00023500 P 04/17/15 23.5 1.30 1.55
DWA 150417P00024000 P 04/17/15 24.0 1.60 1.90
DWA 150417P00024500 P 04/17/15 24.5 2.00 2.30
DWA 150417P00025000 P 04/17/15 25.0 2.40 2.70
DWA 150417P00025500 P 04/17/15 25.5 2.80 3.20
DWA 150417P00026000 P 04/17/15 26.0 3.20 3.60
DWA 150417P00026500 P 04/17/15 26.5 3.70 4.30
DWA 150417P00027000 P 04/17/15 27.0 4.20 4.90
DWA 150417P00027500 P 04/17/15 27.5 4.60 5.40
DWA 150417P00028000 P 04/17/15 28.0 5.10 6.40
DWA 150417P00028500 P 04/17/15 28.5 5.60 6.80
DWA 150417P00029000 P 04/17/15 29.0 6.10 7.30
DWA 150417P00029500 P 04/17/15 29.5 6.60 7.80
DWA 150417P00030000 P 04/17/15 30.0 7.10 8.30
DWA 150417P00031000 P 04/17/15 31.0 8.10 9.30
DWA 150417P00032000 P 04/17/15 32.0 9.10 9.90
DWA 150417P00033000 P 04/17/15 33.0 10.10 11.30
DWA 150424C00014500 C 04/24/15 14.5 6.80 8.60
DWA 150424C00015000 C 04/24/15 15.0 6.30 8.10
DWA 150424C00015500 C 04/24/15 15.5 5.40 7.60
DWA 150424C00016000 C 04/24/15 16.0 4.90 7.10
DWA 150424C00016500 C 04/24/15 16.5 4.30 6.90
DWA 150424C00017000 C 04/24/15 17.0 4.10 6.10
DWA 150424C00017500 C 04/24/15 17.5 3.60 5.50
DWA 150424C00018000 C 04/24/15 18.0 3.30 5.10
DWA 150424C00018500 C 04/24/15 18.5 3.10 4.60
DWA 150424C00019000 C 04/24/15 19.0 3.10 4.10
DWA 150424C00019500 C 04/24/15 19.5 3.10 3.50
DWA 150424C00020000 C 04/24/15 20.0 2.75 3.10
DWA 150424C00020500 C 04/24/15 20.5 2.30 2.65
DWA 150424C00021000 C 04/24/15 21.0 1.90 2.25
DWA 150424C00021500 C 04/24/15 21.5 1.60 1.90
DWA 150424C00022000 C 04/24/15 22.0 1.30 1.55
DWA 150424C00022500 C 04/24/15 22.5 1.00 1.25
DWA 150424C00023000 C 04/24/15 23.0 0.80 1.05
DWA 150424C00023500 C 04/24/15 23.5 0.60 0.80
DWA 150424C00024000 C 04/24/15 24.0 0.45 0.65
DWA 150424C00024500 C 04/24/15 24.5 0.35 0.50
DWA 150424C00025000 C 04/24/15 25.0 0.25 0.40
DWA 150424C00025500 C 04/24/15 25.5 0.15 0.30
DWA 150424C00026000 C 04/24/15 26.0 0.10 0.25
DWA 150424C00026500 C 04/24/15 26.5 0.05 0.25
DWA 150424C00027000 C 04/24/15 27.0 0.05 0.25
DWA 150424C00027500 C 04/24/15 27.5 0.00 0.25
DWA 150424C00028000 C 04/24/15 28.0 0.00 0.25
DWA 150424C00028500 C 04/24/15 28.5 0.00 0.25
DWA 150424C00029000 C 04/24/15 29.0 0.00 0.25
DWA 150424C00029500 C 04/24/15 29.5 0.00 0.25
DWA 150424C00030000 C 04/24/15 30.0 0.00 0.25
DWA 150424C00030500 C 04/24/15 30.5 0.00 0.55
DWA 150424P00014500 P 04/24/15 14.5 0.00 0.25
DWA 150424P00015000 P 04/24/15 15.0 0.00 0.30
DWA 150424P00015500 P 04/24/15 15.5 0.00 0.30
DWA 150424P00016000 P 04/24/15 16.0 0.00 0.25
DWA 150424P00016500 P 04/24/15 16.5 0.00 0.25
DWA 150424P00017000 P 04/24/15 17.0 0.00 0.25
DWA 150424P00017500 P 04/24/15 17.5 0.00 0.25
DWA 150424P00018000 P 04/24/15 18.0 0.05 0.25
DWA 150424P00018500 P 04/24/15 18.5 0.05 0.25
DWA 150424P00019000 P 04/24/15 19.0 0.05 0.25
DWA 150424P00019500 P 04/24/15 19.5 0.10 0.25
DWA 150424P00020000 P 04/24/15 20.0 0.15 0.30
DWA 150424P00020500 P 04/24/15 20.5 0.25 0.40
DWA 150424P00021000 P 04/24/15 21.0 0.35 0.50
DWA 150424P00021500 P 04/24/15 21.5 0.45 0.65
DWA 150424P00022000 P 04/24/15 22.0 0.65 0.85
DWA 150424P00022500 P 04/24/15 22.5 0.85 1.10
DWA 150424P00023000 P 04/24/15 23.0 1.10 1.40
DWA 150424P00023500 P 04/24/15 23.5 1.40 1.70
DWA 150424P00024000 P 04/24/15 24.0 1.75 2.05
DWA 150424P00024500 P 04/24/15 24.5 2.10 2.40
DWA 150424P00025000 P 04/24/15 25.0 2.50 2.80
DWA 150424P00025500 P 04/24/15 25.5 2.90 3.30
DWA 150424P00026000 P 04/24/15 26.0 3.30 3.70
DWA 150424P00026500 P 04/24/15 26.5 3.70 4.20
DWA 150424P00027000 P 04/24/15 27.0 4.10 5.00
DWA 150424P00027500 P 04/24/15 27.5 4.60 6.20
DWA 150424P00028000 P 04/24/15 28.0 5.10 6.70
DWA 150424P00028500 P 04/24/15 28.5 4.80 8.20
DWA 150424P00029000 P 04/24/15 29.0 5.30 8.70
DWA 150424P00029500 P 04/24/15 29.5 5.80 9.20
DWA 150424P00030000 P 04/24/15 30.0 6.30 9.80
DWA 150424P00030500 P 04/24/15 30.5 6.80 10.20
DWA 150501C00014500 C 05/01/15 14.5 6.10 9.30
DWA 150501C00015000 C 05/01/15 15.0 5.50 8.80
DWA 150501C00015500 C 05/01/15 15.5 5.10 8.20
DWA 150501C00016000 C 05/01/15 16.0 5.40 7.10
DWA 150501C00016500 C 05/01/15 16.5 4.10 7.30
DWA 150501C00017000 C 05/01/15 17.0 3.50 6.80
DWA 150501C00017500 C 05/01/15 17.5 3.00 6.40
DWA 150501C00018000 C 05/01/15 18.0 4.20 5.20
DWA 150501C00018500 C 05/01/15 18.5 4.20 4.60
DWA 150501C00019000 C 05/01/15 19.0 3.80 4.20
DWA 150501C00019500 C 05/01/15 19.5 3.40 3.70
DWA 150501C00020000 C 05/01/15 20.0 3.00 3.30
DWA 150501C00020500 C 05/01/15 20.5 2.65 2.95
DWA 150501C00021000 C 05/01/15 21.0 2.30 2.55
DWA 150501C00021500 C 05/01/15 21.5 1.95 2.25
DWA 150501C00022000 C 05/01/15 22.0 1.70 1.95
DWA 150501C00022500 C 05/01/15 22.5 1.40 1.70
DWA 150501C00023000 C 05/01/15 23.0 1.20 1.45
DWA 150501C00023500 C 05/01/15 23.5 1.00 1.25
DWA 150501C00024000 C 05/01/15 24.0 0.80 1.05
DWA 150501C00024500 C 05/01/15 24.5 0.65 0.90
DWA 150501C00025000 C 05/01/15 25.0 0.55 0.75
DWA 150501C00025500 C 05/01/15 25.5 0.45 0.60
DWA 150501C00026000 C 05/01/15 26.0 0.35 0.50
DWA 150501C00026500 C 05/01/15 26.5 0.25 0.40
DWA 150501C00027000 C 05/01/15 27.0 0.20 0.35
DWA 150501C00027500 C 05/01/15 27.5 0.15 0.30
DWA 150501C00028000 C 05/01/15 28.0 0.10 0.25
DWA 150501C00028500 C 05/01/15 28.5 0.10 0.25
DWA 150501C00029000 C 05/01/15 29.0 0.05 0.25
DWA 150501C00029500 C 05/01/15 29.5 0.05 0.25
DWA 150501C00030000 C 05/01/15 30.0 0.00 0.25
DWA 150501C00030500 C 05/01/15 30.5 0.00 0.25
DWA 150501P00014500 P 05/01/15 14.5 0.00 0.25
DWA 150501P00015000 P 05/01/15 15.0 0.00 0.25
DWA 150501P00015500 P 05/01/15 15.5 0.00 0.20
DWA 150501P00016000 P 05/01/15 16.0 0.00 0.25
DWA 150501P00016500 P 05/01/15 16.5 0.05 0.25
DWA 150501P00017000 P 05/01/15 17.0 0.05 0.25
DWA 150501P00017500 P 05/01/15 17.5 0.10 0.25
DWA 150501P00018000 P 05/01/15 18.0 0.15 0.25
DWA 150501P00018500 P 05/01/15 18.5 0.15 0.30
DWA 150501P00019000 P 05/01/15 19.0 0.20 0.35
DWA 150501P00019500 P 05/01/15 19.5 0.30 0.45
DWA 150501P00020000 P 05/01/15 20.0 0.40 0.55
DWA 150501P00020500 P 05/01/15 20.5 0.50 0.70
DWA 150501P00021000 P 05/01/15 21.0 0.65 0.85
DWA 150501P00021500 P 05/01/15 21.5 0.85 1.05
DWA 150501P00022000 P 05/01/15 22.0 1.05 1.25
DWA 150501P00022500 P 05/01/15 22.5 1.25 1.50
DWA 150501P00023000 P 05/01/15 23.0 1.50 1.80
DWA 150501P00023500 P 05/01/15 23.5 1.80 2.10
DWA 150501P00024000 P 05/01/15 24.0 2.10 2.45
DWA 150501P00024500 P 05/01/15 24.5 2.45 2.80
DWA 150501P00025000 P 05/01/15 25.0 2.80 3.20
DWA 150501P00025500 P 05/01/15 25.5 3.20 3.60
DWA 150501P00026000 P 05/01/15 26.0 3.60 4.00
DWA 150501P00026500 P 05/01/15 26.5 4.00 4.40
DWA 150501P00027000 P 05/01/15 27.0 4.40 4.80
DWA 150501P00027500 P 05/01/15 27.5 4.90 5.30
DWA 150501P00028000 P 05/01/15 28.0 5.30 5.70
DWA 150501P00028500 P 05/01/15 28.5 5.70 6.50
DWA 150501P00029000 P 05/01/15 29.0 6.20 7.00
DWA 150501P00029500 P 05/01/15 29.5 6.60 8.30
DWA 150501P00030000 P 05/01/15 30.0 7.10 8.80
DWA 150501P00030500 P 05/01/15 30.5 7.50 9.70
DWA 150508C00014500 C 05/08/15 14.5 6.10 8.90
DWA 150508C00015000 C 05/08/15 15.0 6.30 8.10
DWA 150508C00015500 C 05/08/15 15.5 5.80 7.60
DWA 150508C00016000 C 05/08/15 16.0 5.30 7.10
DWA 150508C00016500 C 05/08/15 16.5 4.90 6.60
DWA 150508C00017000 C 05/08/15 17.0 4.50 6.10
DWA 150508C00017500 C 05/08/15 17.5 4.20 5.70
DWA 150508C00018000 C 05/08/15 18.0 4.50 5.20
DWA 150508C00018500 C 05/08/15 18.5 4.20 4.60
DWA 150508C00019000 C 05/08/15 19.0 3.80 4.20
DWA 150508C00019500 C 05/08/15 19.5 3.50 3.80
DWA 150508C00020000 C 05/08/15 20.0 3.10 3.40
DWA 150508C00020500 C 05/08/15 20.5 2.70 3.00
DWA 150508C00021000 C 05/08/15 21.0 2.35 2.65
DWA 150508C00021500 C 05/08/15 21.5 2.05 2.35
DWA 150508C00022000 C 05/08/15 22.0 1.75 2.05
DWA 150508C00022500 C 05/08/15 22.5 1.50 1.75
DWA 150508C00023000 C 05/08/15 23.0 1.30 1.55
DWA 150508C00023500 C 05/08/15 23.5 1.10 1.30
DWA 150508C00024000 C 05/08/15 24.0 0.90 1.15
DWA 150508C00024500 C 05/08/15 24.5 0.75 0.95
DWA 150508C00025000 C 05/08/15 25.0 0.60 0.80
DWA 150508C00025500 C 05/08/15 25.5 0.50 0.70
DWA 150508C00026000 C 05/08/15 26.0 0.40 0.60
DWA 150508C00026500 C 05/08/15 26.5 0.30 0.50
DWA 150508C00027000 C 05/08/15 27.0 0.25 0.40
DWA 150508C00027500 C 05/08/15 27.5 0.20 0.35
DWA 150508C00028000 C 05/08/15 28.0 0.15 0.30
DWA 150508C00028500 C 05/08/15 28.5 0.10 0.25
DWA 150508C00029000 C 05/08/15 29.0 0.05 0.25
DWA 150508C00029500 C 05/08/15 29.5 0.05 0.25
DWA 150508C00030000 C 05/08/15 30.0 0.05 0.25
DWA 150508C00030500 C 05/08/15 30.5 0.00 0.25
DWA 150508C00031000 C 05/08/15 31.0 0.00 0.25
DWA 150508C00032000 C 05/08/15 32.0 0.00 0.25
DWA 150508P00014500 P 05/08/15 14.5 0.00 0.25
DWA 150508P00015000 P 05/08/15 15.0 0.00 0.25
DWA 150508P00015500 P 05/08/15 15.5 0.00 0.25
DWA 150508P00016000 P 05/08/15 16.0 0.05 0.25
DWA 150508P00016500 P 05/08/15 16.5 0.05 0.25
DWA 150508P00017000 P 05/08/15 17.0 0.10 0.25
DWA 150508P00017500 P 05/08/15 17.5 0.15 0.25
DWA 150508P00018000 P 05/08/15 18.0 0.15 0.30
DWA 150508P00018500 P 05/08/15 18.5 0.20 0.35
DWA 150508P00019000 P 05/08/15 19.0 0.30 0.40
DWA 150508P00019500 P 05/08/15 19.5 0.35 0.50
DWA 150508P00020000 P 05/08/15 20.0 0.45 0.65
DWA 150508P00020500 P 05/08/15 20.5 0.60 0.80
DWA 150508P00021000 P 05/08/15 21.0 0.75 0.95
DWA 150508P00021500 P 05/08/15 21.5 0.90 1.15
DWA 150508P00022000 P 05/08/15 22.0 1.15 1.35
DWA 150508P00022500 P 05/08/15 22.5 1.35 1.60
DWA 150508P00023000 P 05/08/15 23.0 1.60 1.90
DWA 150508P00023500 P 05/08/15 23.5 1.90 2.20
DWA 150508P00024000 P 05/08/15 24.0 2.20 2.50
DWA 150508P00024500 P 05/08/15 24.5 2.55 2.85
DWA 150508P00025000 P 05/08/15 25.0 2.90 3.30
DWA 150508P00025500 P 05/08/15 25.5 3.30 3.60
DWA 150508P00026000 P 05/08/15 26.0 3.60 4.00
DWA 150508P00026500 P 05/08/15 26.5 4.10 4.50
DWA 150508P00027000 P 05/08/15 27.0 4.50 4.90
DWA 150508P00027500 P 05/08/15 27.5 4.90 5.30
DWA 150508P00028000 P 05/08/15 28.0 5.40 5.80
DWA 150508P00028500 P 05/08/15 28.5 5.80 6.30
DWA 150508P00029000 P 05/08/15 29.0 6.20 6.90
DWA 150508P00029500 P 05/08/15 29.5 6.60 7.30
DWA 150508P00030000 P 05/08/15 30.0 7.10 8.80
DWA 150508P00030500 P 05/08/15 30.5 7.60 9.30
DWA 150508P00031000 P 05/08/15 31.0 8.10 9.80
DWA 150508P00032000 P 05/08/15 32.0 8.30 11.80
DWA 150515C00013000 C 05/15/15 13.0 8.70 9.90
DWA 150515C00014000 C 05/15/15 14.0 7.70 9.00
DWA 150515C00015000 C 05/15/15 15.0 6.70 8.00
DWA 150515C00016000 C 05/15/15 16.0 5.80 7.00
DWA 150515C00017000 C 05/15/15 17.0 4.90 6.10
DWA 150515C00018000 C 05/15/15 18.0 4.70 5.10
DWA 150515C00019000 C 05/15/15 19.0 3.90 4.20
DWA 150515C00020000 C 05/15/15 20.0 3.10 3.50
DWA 150515C00021000 C 05/15/15 21.0 2.45 2.70
DWA 150515C00022000 C 05/15/15 22.0 1.85 2.10
DWA 150515C00023000 C 05/15/15 23.0 1.35 1.60
DWA 150515C00024000 C 05/15/15 24.0 1.00 1.20
DWA 150515C00025000 C 05/15/15 25.0 0.70 0.90
DWA 150515C00026000 C 05/15/15 26.0 0.45 0.65
DWA 150515C00027000 C 05/15/15 27.0 0.30 0.45
DWA 150515C00028000 C 05/15/15 28.0 0.20 0.35
DWA 150515C00029000 C 05/15/15 29.0 0.10 0.25
DWA 150515C00030000 C 05/15/15 30.0 0.05 0.15
DWA 150515C00031000 C 05/15/15 31.0 0.00 0.15
DWA 150515P00013000 P 05/15/15 13.0 0.00 0.10
DWA 150515P00014000 P 05/15/15 14.0 0.00 0.15
DWA 150515P00015000 P 05/15/15 15.0 0.00 0.15
DWA 150515P00016000 P 05/15/15 16.0 0.05 0.20
DWA 150515P00017000 P 05/15/15 17.0 0.10 0.25
DWA 150515P00018000 P 05/15/15 18.0 0.20 0.30
DWA 150515P00019000 P 05/15/15 19.0 0.35 0.45
DWA 150515P00020000 P 05/15/15 20.0 0.55 0.70
DWA 150515P00021000 P 05/15/15 21.0 0.85 1.00
DWA 150515P00022000 P 05/15/15 22.0 1.25 1.45
DWA 150515P00023000 P 05/15/15 23.0 1.70 2.00
DWA 150515P00024000 P 05/15/15 24.0 2.30 2.60
DWA 150515P00025000 P 05/15/15 25.0 3.00 3.30
DWA 150515P00026000 P 05/15/15 26.0 3.70 4.10
DWA 150515P00027000 P 05/15/15 27.0 4.50 5.00
DWA 150515P00028000 P 05/15/15 28.0 5.40 5.80
DWA 150515P00029000 P 05/15/15 29.0 6.30 6.80
DWA 150515P00030000 P 05/15/15 30.0 7.20 8.10
DWA 150515P00031000 P 05/15/15 31.0 8.20 9.00
DWA 150619C00010000 C 06/19/15 10.0 11.70 13.00
DWA 150619C00011000 C 06/19/15 11.0 10.10 12.10
DWA 150619C00012000 C 06/19/15 12.0 8.70 10.90
DWA 150619C00013000 C 06/19/15 13.0 8.70 9.90
DWA 150619C00014000 C 06/19/15 14.0 7.70 9.00
DWA 150619C00015000 C 06/19/15 15.0 6.30 8.00
DWA 150619C00016000 C 06/19/15 16.0 5.40 7.10
DWA 150619C00017000 C 06/19/15 17.0 5.50 6.10
DWA 150619C00018000 C 06/19/15 18.0 4.80 5.20
DWA 150619C00019000 C 06/19/15 19.0 4.10 4.40
DWA 150619C00020000 C 06/19/15 20.0 3.40 3.70
DWA 150619C00021000 C 06/19/15 21.0 2.75 3.00
DWA 150619C00022000 C 06/19/15 22.0 2.15 2.45
DWA 150619C00023000 C 06/19/15 23.0 1.70 1.90
DWA 150619C00024000 C 06/19/15 24.0 1.30 1.50
DWA 150619C00025000 C 06/19/15 25.0 1.00 1.20
DWA 150619C00026000 C 06/19/15 26.0 0.70 0.90
DWA 150619C00027000 C 06/19/15 27.0 0.50 0.70
DWA 150619C00028000 C 06/19/15 28.0 0.35 0.55
DWA 150619C00029000 C 06/19/15 29.0 0.25 0.40
DWA 150619C00030000 C 06/19/15 30.0 0.15 0.30
DWA 150619C00031000 C 06/19/15 31.0 0.10 0.25
DWA 150619C00032000 C 06/19/15 32.0 0.05 0.20
DWA 150619C00033000 C 06/19/15 33.0 0.05 0.15
DWA 150619C00034000 C 06/19/15 34.0 0.00 0.25
DWA 150619C00035000 C 06/19/15 35.0 0.00 0.15
DWA 150619C00036000 C 06/19/15 36.0 0.00 0.15
DWA 150619C00037000 C 06/19/15 37.0 0.00 0.10
DWA 150619C00038000 C 06/19/15 38.0 0.00 0.10
DWA 150619C00039000 C 06/19/15 39.0 0.00 0.10
DWA 150619P00010000 P 06/19/15 10.0 0.00 0.10
DWA 150619P00011000 P 06/19/15 11.0 0.00 0.10
DWA 150619P00012000 P 06/19/15 12.0 0.00 0.25
DWA 150619P00013000 P 06/19/15 13.0 0.00 0.25
DWA 150619P00014000 P 06/19/15 14.0 0.05 0.20
DWA 150619P00015000 P 06/19/15 15.0 0.10 0.20
DWA 150619P00016000 P 06/19/15 16.0 0.15 0.25
DWA 150619P00017000 P 06/19/15 17.0 0.25 0.35
DWA 150619P00018000 P 06/19/15 18.0 0.35 0.50
DWA 150619P00019000 P 06/19/15 19.0 0.55 0.70
DWA 150619P00020000 P 06/19/15 20.0 0.80 1.00
DWA 150619P00021000 P 06/19/15 21.0 1.15 1.35
DWA 150619P00022000 P 06/19/15 22.0 1.55 1.80
DWA 150619P00023000 P 06/19/15 23.0 2.10 2.30
DWA 150619P00024000 P 06/19/15 24.0 2.65 3.00
DWA 150619P00025000 P 06/19/15 25.0 3.30 3.60
DWA 150619P00026000 P 06/19/15 26.0 4.00 4.40
DWA 150619P00027000 P 06/19/15 27.0 4.80 5.20
DWA 150619P00028000 P 06/19/15 28.0 5.60 6.00
DWA 150619P00029000 P 06/19/15 29.0 6.50 6.90
DWA 150619P00030000 P 06/19/15 30.0 7.40 7.90
DWA 150619P00031000 P 06/19/15 31.0 8.30 9.10
DWA 150619P00032000 P 06/19/15 32.0 8.50 11.10
DWA 150619P00033000 P 06/19/15 33.0 9.50 11.60
DWA 150619P00034000 P 06/19/15 34.0 11.20 12.50
DWA 150619P00035000 P 06/19/15 35.0 11.40 13.50
DWA 150619P00036000 P 06/19/15 36.0 12.50 14.50
DWA 150619P00037000 P 06/19/15 37.0 13.40 15.40
DWA 150619P00038000 P 06/19/15 38.0 14.50 16.50
DWA 150619P00039000 P 06/19/15 39.0 16.20 17.50
DWA 150918C00010000 C 09/18/15 10.0 11.60 13.00
DWA 150918C00011000 C 09/18/15 11.0 10.60 12.00
DWA 150918C00012000 C 09/18/15 12.0 9.70 11.20
DWA 150918C00013000 C 09/18/15 13.0 7.60 10.80
DWA 150918C00014000 C 09/18/15 14.0 7.30 9.10
DWA 150918C00015000 C 09/18/15 15.0 7.20 8.20
DWA 150918C00016000 C 09/18/15 16.0 6.90 7.30
DWA 150918C00017000 C 09/18/15 17.0 6.10 6.50
DWA 150918C00018000 C 09/18/15 18.0 5.30 5.70
DWA 150918C00019000 C 09/18/15 19.0 4.60 5.00
DWA 150918C00020000 C 09/18/15 20.0 4.00 4.40
DWA 150918C00021000 C 09/18/15 21.0 3.40 3.80
DWA 150918C00022000 C 09/18/15 22.0 2.90 3.30
DWA 150918C00023000 C 09/18/15 23.0 2.45 2.75
DWA 150918C00024000 C 09/18/15 24.0 2.05 2.35
DWA 150918C00025000 C 09/18/15 25.0 1.70 2.00
DWA 150918C00026000 C 09/18/15 26.0 1.40 1.65
DWA 150918C00027000 C 09/18/15 27.0 1.15 1.40
DWA 150918C00028000 C 09/18/15 28.0 0.90 1.15
DWA 150918C00029000 C 09/18/15 29.0 0.75 0.95
DWA 150918C00030000 C 09/18/15 30.0 0.60 0.80
DWA 150918C00031000 C 09/18/15 31.0 0.45 0.65
DWA 150918C00032000 C 09/18/15 32.0 0.35 0.55
DWA 150918C00033000 C 09/18/15 33.0 0.25 0.45
DWA 150918C00034000 C 09/18/15 34.0 0.20 0.40
DWA 150918C00035000 C 09/18/15 35.0 0.15 0.30
DWA 150918C00036000 C 09/18/15 36.0 0.10 0.25
DWA 150918C00037000 C 09/18/15 37.0 0.05 0.25
DWA 150918C00038000 C 09/18/15 38.0 0.05 0.25
DWA 150918P00010000 P 09/18/15 10.0 0.00 0.20
DWA 150918P00011000 P 09/18/15 11.0 0.00 0.20
DWA 150918P00012000 P 09/18/15 12.0 0.05 0.25
DWA 150918P00013000 P 09/18/15 13.0 0.15 0.30
DWA 150918P00014000 P 09/18/15 14.0 0.20 0.35
DWA 150918P00015000 P 09/18/15 15.0 0.30 0.50
DWA 150918P00016000 P 09/18/15 16.0 0.45 0.65
DWA 150918P00017000 P 09/18/15 17.0 0.65 0.80
DWA 150918P00018000 P 09/18/15 18.0 0.90 1.05
DWA 150918P00019000 P 09/18/15 19.0 1.20 1.35
DWA 150918P00020000 P 09/18/15 20.0 1.55 1.75
DWA 150918P00021000 P 09/18/15 21.0 1.90 2.15
DWA 150918P00022000 P 09/18/15 22.0 2.35 2.65
DWA 150918P00023000 P 09/18/15 23.0 2.90 3.20
DWA 150918P00024000 P 09/18/15 24.0 3.40 3.80
DWA 150918P00025000 P 09/18/15 25.0 4.10 4.50
DWA 150918P00026000 P 09/18/15 26.0 4.80 5.20
DWA 150918P00027000 P 09/18/15 27.0 5.50 5.90
DWA 150918P00028000 P 09/18/15 28.0 6.30 6.70
DWA 150918P00029000 P 09/18/15 29.0 7.10 7.50
DWA 150918P00030000 P 09/18/15 30.0 7.90 8.40
DWA 150918P00031000 P 09/18/15 31.0 8.80 9.20
DWA 150918P00032000 P 09/18/15 32.0 9.70 10.10
DWA 150918P00033000 P 09/18/15 33.0 10.60 11.00
DWA 150918P00034000 P 09/18/15 34.0 11.50 12.00
DWA 150918P00035000 P 09/18/15 35.0 12.40 12.90
DWA 150918P00036000 P 09/18/15 36.0 13.30 14.70
DWA 150918P00037000 P 09/18/15 37.0 14.30 15.60
DWA 150918P00038000 P 09/18/15 38.0 15.30 16.60
DWA 160115C00010000 C 01/15/16 10.0 10.50 13.10
DWA 160115C00013000 C 01/15/16 13.0 8.30 10.90
DWA 160115C00015000 C 01/15/16 15.0 8.00 8.50
DWA 160115C00018000 C 01/15/16 18.0 5.80 6.30
DWA 160115C00020000 C 01/15/16 20.0 4.50 5.00
DWA 160115C00023000 C 01/15/16 23.0 3.10 3.50
DWA 160115C00025000 C 01/15/16 25.0 2.35 2.65
DWA 160115C00027000 C 01/15/16 27.0 1.75 2.05
DWA 160115C00030000 C 01/15/16 30.0 1.10 1.35
DWA 160115C00032000 C 01/15/16 32.0 0.75 1.05
DWA 160115C00035000 C 01/15/16 35.0 0.45 0.75
DWA 160115C00037000 C 01/15/16 37.0 0.30 0.55
DWA 160115P00010000 P 01/15/16 10.0 0.05 0.25
DWA 160115P00013000 P 01/15/16 13.0 0.30 0.50
DWA 160115P00015000 P 01/15/16 15.0 0.60 0.85
DWA 160115P00018000 P 01/15/16 18.0 1.35 1.60
DWA 160115P00020000 P 01/15/16 20.0 2.10 2.35
DWA 160115P00023000 P 01/15/16 23.0 3.50 3.90
DWA 160115P00025000 P 01/15/16 25.0 4.70 5.20
DWA 160115P00027000 P 01/15/16 27.0 6.10 6.60
DWA 160115P00030000 P 01/15/16 30.0 8.40 8.90
DWA 160115P00032000 P 01/15/16 32.0 10.10 10.60
DWA 160115P00035000 P 01/15/16 35.0 12.70 13.20
DWA 160115P00037000 P 01/15/16 37.0 14.60 15.10
DWA 170120C00008000 C 01/20/17 8.0 13.40 15.80
DWA 170120C00010000 C 01/20/17 10.0 10.70 14.60
DWA 170120C00013000 C 01/20/17 13.0 10.00 11.10
DWA 170120C00015000 C 01/20/17 15.0 8.60 9.70
DWA 170120C00018000 C 01/20/17 18.0 6.80 7.80
DWA 170120C00020000 C 01/20/17 20.0 5.70 6.70
DWA 170120C00023000 C 01/20/17 23.0 4.40 5.30
DWA 170120C00025000 C 01/20/17 25.0 3.70 4.60
DWA 170120C00027000 C 01/20/17 27.0 3.10 3.90
DWA 170120C00030000 C 01/20/17 30.0 2.30 3.10
DWA 170120C00032000 C 01/20/17 32.0 1.90 2.65
DWA 170120C00035000 C 01/20/17 35.0 1.40 2.10
DWA 170120C00037000 C 01/20/17 37.0 1.15 1.80
DWA 170120C00040000 C 01/20/17 40.0 0.85 1.45
DWA 170120P00008000 P 01/20/17 8.0 0.10 0.40
DWA 170120P00010000 P 01/20/17 10.0 0.30 0.65
DWA 170120P00013000 P 01/20/17 13.0 0.70 1.20
DWA 170120P00015000 P 01/20/17 15.0 1.25 1.75
DWA 170120P00018000 P 01/20/17 18.0 2.20 2.90
DWA 170120P00020000 P 01/20/17 20.0 3.10 3.80
DWA 170120P00023000 P 01/20/17 23.0 4.70 5.50
DWA 170120P00025000 P 01/20/17 25.0 5.90 6.80
DWA 170120P00027000 P 01/20/17 27.0 7.30 8.10
DWA 170120P00030000 P 01/20/17 30.0 9.50 10.30
DWA 170120P00032000 P 01/20/17 32.0 11.10 11.90
DWA 170120P00035000 P 01/20/17 35.0 13.60 14.30
DWA 170120P00037000 P 01/20/17 37.0 15.30 16.10
DWA 170120P00040000 P 01/20/17 40.0 18.00 18.70

OPRA data is delayed 15 minutes.