Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Dreamworks Animation Skg Inc (DWA)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DWA 140419C00020000 C 04/19/14 20.0 5.60 9.00
DWA 140419C00021000 C 04/19/14 21.0 4.70 7.70
DWA 140419C00022000 C 04/19/14 22.0 3.50 7.10
DWA 140419C00023000 C 04/19/14 23.0 4.10 4.70
DWA 140419C00024000 C 04/19/14 24.0 2.80 3.80
DWA 140419C00025000 C 04/19/14 25.0 2.00 2.75
DWA 140419C00026000 C 04/19/14 26.0 0.90 1.65
DWA 140419C00027000 C 04/19/14 27.0 0.20 0.55
DWA 140419C00028000 C 04/19/14 28.0 0.00 0.15
DWA 140419C00029000 C 04/19/14 29.0 0.00 0.10
DWA 140419C00030000 C 04/19/14 30.0 0.00 0.10
DWA 140419C00031000 C 04/19/14 31.0 0.00 0.05
DWA 140419C00032000 C 04/19/14 32.0 0.00 0.05
DWA 140419C00033000 C 04/19/14 33.0 0.00 0.10
DWA 140419C00034000 C 04/19/14 34.0 0.00 0.10
DWA 140419C00035000 C 04/19/14 35.0 0.00 0.25
DWA 140419C00036000 C 04/19/14 36.0 0.00 0.25
DWA 140419C00037000 C 04/19/14 37.0 0.00 0.25
DWA 140419C00038000 C 04/19/14 38.0 0.00 0.25
DWA 140419C00039000 C 04/19/14 39.0 0.00 0.25
DWA 140419C00040000 C 04/19/14 40.0 0.00 0.25
DWA 140419C00041000 C 04/19/14 41.0 0.00 0.25
DWA 140419P00020000 P 04/19/14 20.0 0.00 0.25
DWA 140419P00021000 P 04/19/14 21.0 0.00 0.25
DWA 140419P00022000 P 04/19/14 22.0 0.00 0.25
DWA 140419P00023000 P 04/19/14 23.0 0.00 0.25
DWA 140419P00024000 P 04/19/14 24.0 0.00 0.05
DWA 140419P00025000 P 04/19/14 25.0 0.00 0.15
DWA 140419P00026000 P 04/19/14 26.0 0.00 0.10
DWA 140419P00027000 P 04/19/14 27.0 0.00 0.05
DWA 140419P00028000 P 04/19/14 28.0 0.50 0.75
DWA 140419P00029000 P 04/19/14 29.0 1.35 2.00
DWA 140419P00030000 P 04/19/14 30.0 2.35 2.80
DWA 140419P00031000 P 04/19/14 31.0 3.30 4.20
DWA 140419P00032000 P 04/19/14 32.0 3.30 6.00
DWA 140419P00033000 P 04/19/14 33.0 5.20 6.40
DWA 140419P00034000 P 04/19/14 34.0 6.40 6.90
DWA 140419P00035000 P 04/19/14 35.0 7.20 8.40
DWA 140419P00036000 P 04/19/14 36.0 8.30 9.00
DWA 140419P00037000 P 04/19/14 37.0 9.40 9.90
DWA 140419P00038000 P 04/19/14 38.0 8.90 12.40
DWA 140419P00039000 P 04/19/14 39.0 9.90 13.40
DWA 140419P00040000 P 04/19/14 40.0 10.90 14.50
DWA 140419P00041000 P 04/19/14 41.0 11.90 15.50
DWA 140517C00018000 C 05/17/14 18.0 8.90 11.10
DWA 140517C00019000 C 05/17/14 19.0 7.90 10.00
DWA 140517C00020000 C 05/17/14 20.0 6.90 8.10
DWA 140517C00021000 C 05/17/14 21.0 6.00 8.20
DWA 140517C00022000 C 05/17/14 22.0 5.10 6.10
DWA 140517C00023000 C 05/17/14 23.0 4.20 5.00
DWA 140517C00024000 C 05/17/14 24.0 3.40 4.40
DWA 140517C00025000 C 05/17/14 25.0 2.80 4.60
DWA 140517C00026000 C 05/17/14 26.0 2.15 2.50
DWA 140517C00027000 C 05/17/14 27.0 1.60 1.80
DWA 140517C00028000 C 05/17/14 28.0 1.15 1.30
DWA 140517C00029000 C 05/17/14 29.0 0.80 0.90
DWA 140517C00030000 C 05/17/14 30.0 0.55 0.70
DWA 140517C00031000 C 05/17/14 31.0 0.30 0.50
DWA 140517C00032000 C 05/17/14 32.0 0.25 0.40
DWA 140517C00033000 C 05/17/14 33.0 0.15 0.35
DWA 140517C00034000 C 05/17/14 34.0 0.05 0.25
DWA 140517C00035000 C 05/17/14 35.0 0.05 0.25
DWA 140517C00036000 C 05/17/14 36.0 0.05 0.25
DWA 140517P00018000 P 05/17/14 18.0 0.00 0.15
DWA 140517P00019000 P 05/17/14 19.0 0.00 0.05
DWA 140517P00020000 P 05/17/14 20.0 0.05 0.20
DWA 140517P00021000 P 05/17/14 21.0 0.05 0.25
DWA 140517P00022000 P 05/17/14 22.0 0.15 0.35
DWA 140517P00023000 P 05/17/14 23.0 0.25 0.40
DWA 140517P00024000 P 05/17/14 24.0 0.35 0.55
DWA 140517P00025000 P 05/17/14 25.0 0.55 0.65
DWA 140517P00026000 P 05/17/14 26.0 0.80 1.00
DWA 140517P00027000 P 05/17/14 27.0 1.25 1.40
DWA 140517P00028000 P 05/17/14 28.0 1.75 1.90
DWA 140517P00029000 P 05/17/14 29.0 2.35 2.60
DWA 140517P00030000 P 05/17/14 30.0 3.00 3.50
DWA 140517P00031000 P 05/17/14 31.0 3.80 4.30
DWA 140517P00032000 P 05/17/14 32.0 4.60 5.30
DWA 140517P00033000 P 05/17/14 33.0 5.40 6.30
DWA 140517P00034000 P 05/17/14 34.0 6.40 8.70
DWA 140517P00035000 P 05/17/14 35.0 6.50 9.60
DWA 140517P00036000 P 05/17/14 36.0 7.50 10.30
DWA 140621C00015000 C 06/21/14 15.0 10.60 13.30
DWA 140621C00016000 C 06/21/14 16.0 9.60 12.30
DWA 140621C00018000 C 06/21/14 18.0 9.00 10.90
DWA 140621C00019000 C 06/21/14 19.0 8.00 9.90
DWA 140621C00020000 C 06/21/14 20.0 7.10 8.00
DWA 140621C00021000 C 06/21/14 21.0 6.20 8.20
DWA 140621C00022000 C 06/21/14 22.0 5.50 6.20
DWA 140621C00023000 C 06/21/14 23.0 4.60 5.30
DWA 140621C00024000 C 06/21/14 24.0 3.90 4.50
DWA 140621C00025000 C 06/21/14 25.0 3.10 3.60
DWA 140621C00026000 C 06/21/14 26.0 2.60 2.85
DWA 140621C00027000 C 06/21/14 27.0 2.05 2.20
DWA 140621C00028000 C 06/21/14 28.0 1.60 1.75
DWA 140621C00029000 C 06/21/14 29.0 1.20 1.35
DWA 140621C00030000 C 06/21/14 30.0 0.90 1.05
DWA 140621C00031000 C 06/21/14 31.0 0.70 0.85
DWA 140621C00032000 C 06/21/14 32.0 0.50 0.70
DWA 140621C00033000 C 06/21/14 33.0 0.35 0.60
DWA 140621C00034000 C 06/21/14 34.0 0.25 0.45
DWA 140621C00035000 C 06/21/14 35.0 0.20 0.40
DWA 140621C00036000 C 06/21/14 36.0 0.15 0.35
DWA 140621C00037000 C 06/21/14 37.0 0.15 0.30
DWA 140621C00038000 C 06/21/14 38.0 0.10 0.35
DWA 140621C00039000 C 06/21/14 39.0 0.10 0.25
DWA 140621C00040000 C 06/21/14 40.0 0.05 0.30
DWA 140621C00041000 C 06/21/14 41.0 0.05 0.25
DWA 140621C00042000 C 06/21/14 42.0 0.05 0.30
DWA 140621C00043000 C 06/21/14 43.0 0.00 0.30
DWA 140621C00044000 C 06/21/14 44.0 0.00 0.25
DWA 140621C00045000 C 06/21/14 45.0 0.00 0.25
DWA 140621C00046000 C 06/21/14 46.0 0.00 0.25
DWA 140621C00047000 C 06/21/14 47.0 0.00 0.25
DWA 140621C00048000 C 06/21/14 48.0 0.00 0.25
DWA 140621C00049000 C 06/21/14 49.0 0.00 0.25
DWA 140621C00050000 C 06/21/14 50.0 0.00 0.25
DWA 140621P00015000 P 06/21/14 15.0 0.00 0.25
DWA 140621P00016000 P 06/21/14 16.0 0.00 0.25
DWA 140621P00018000 P 06/21/14 18.0 0.05 0.25
DWA 140621P00019000 P 06/21/14 19.0 0.10 0.30
DWA 140621P00020000 P 06/21/14 20.0 0.15 0.40
DWA 140621P00021000 P 06/21/14 21.0 0.20 0.40
DWA 140621P00022000 P 06/21/14 22.0 0.30 0.55
DWA 140621P00023000 P 06/21/14 23.0 0.45 0.70
DWA 140621P00024000 P 06/21/14 24.0 0.65 0.85
DWA 140621P00025000 P 06/21/14 25.0 0.90 1.10
DWA 140621P00026000 P 06/21/14 26.0 1.25 1.40
DWA 140621P00027000 P 06/21/14 27.0 1.65 1.80
DWA 140621P00028000 P 06/21/14 28.0 2.20 2.30
DWA 140621P00029000 P 06/21/14 29.0 2.80 2.95
DWA 140621P00030000 P 06/21/14 30.0 3.40 3.80
DWA 140621P00031000 P 06/21/14 31.0 4.20 4.70
DWA 140621P00032000 P 06/21/14 32.0 5.00 5.60
DWA 140621P00033000 P 06/21/14 33.0 5.90 6.40
DWA 140621P00034000 P 06/21/14 34.0 6.60 7.50
DWA 140621P00035000 P 06/21/14 35.0 7.70 8.30
DWA 140621P00036000 P 06/21/14 36.0 8.00 9.40
DWA 140621P00037000 P 06/21/14 37.0 9.00 10.40
DWA 140621P00038000 P 06/21/14 38.0 10.60 11.30
DWA 140621P00039000 P 06/21/14 39.0 11.40 12.20
DWA 140621P00040000 P 06/21/14 40.0 12.40 13.20
DWA 140621P00041000 P 06/21/14 41.0 13.40 14.20
DWA 140621P00042000 P 06/21/14 42.0 14.40 15.20
DWA 140621P00043000 P 06/21/14 43.0 15.30 16.10
DWA 140621P00044000 P 06/21/14 44.0 16.30 17.10
DWA 140621P00045000 P 06/21/14 45.0 17.30 18.10
DWA 140621P00046000 P 06/21/14 46.0 18.30 19.10
DWA 140621P00047000 P 06/21/14 47.0 19.30 20.10
DWA 140621P00048000 P 06/21/14 48.0 20.20 21.20
DWA 140621P00049000 P 06/21/14 49.0 21.20 22.20
DWA 140621P00050000 P 06/21/14 50.0 22.00 24.30
DWA 140920C00015000 C 09/20/14 15.0 12.00 12.80
DWA 140920C00016000 C 09/20/14 16.0 10.10 11.90
DWA 140920C00018000 C 09/20/14 18.0 9.40 10.00
DWA 140920C00019000 C 09/20/14 19.0 8.30 9.20
DWA 140920C00020000 C 09/20/14 20.0 7.50 8.40
DWA 140920C00021000 C 09/20/14 21.0 6.60 7.50
DWA 140920C00022000 C 09/20/14 22.0 6.00 6.70
DWA 140920C00023000 C 09/20/14 23.0 5.30 5.90
DWA 140920C00024000 C 09/20/14 24.0 4.60 5.10
DWA 140920C00025000 C 09/20/14 25.0 4.00 4.50
DWA 140920C00026000 C 09/20/14 26.0 3.40 3.80
DWA 140920C00027000 C 09/20/14 27.0 3.00 3.20
DWA 140920C00028000 C 09/20/14 28.0 2.55 2.70
DWA 140920C00029000 C 09/20/14 29.0 2.15 2.30
DWA 140920C00030000 C 09/20/14 30.0 1.80 1.95
DWA 140920C00031000 C 09/20/14 31.0 1.50 1.65
DWA 140920C00032000 C 09/20/14 32.0 1.25 1.50
DWA 140920C00033000 C 09/20/14 33.0 1.05 1.30
DWA 140920C00034000 C 09/20/14 34.0 0.85 1.10
DWA 140920C00035000 C 09/20/14 35.0 0.70 0.95
DWA 140920C00036000 C 09/20/14 36.0 0.60 0.85
DWA 140920C00037000 C 09/20/14 37.0 0.50 0.75
DWA 140920C00038000 C 09/20/14 38.0 0.40 0.70
DWA 140920C00039000 C 09/20/14 39.0 0.35 0.60
DWA 140920C00040000 C 09/20/14 40.0 0.25 0.55
DWA 140920C00041000 C 09/20/14 41.0 0.20 0.45
DWA 140920C00042000 C 09/20/14 42.0 0.20 0.45
DWA 140920C00043000 C 09/20/14 43.0 0.15 0.40
DWA 140920C00044000 C 09/20/14 44.0 0.10 0.40
DWA 140920C00045000 C 09/20/14 45.0 0.10 0.35
DWA 140920C00046000 C 09/20/14 46.0 0.10 0.35
DWA 140920C00047000 C 09/20/14 47.0 0.10 0.40
DWA 140920C00048000 C 09/20/14 48.0 0.05 0.40
DWA 140920C00049000 C 09/20/14 49.0 0.05 0.35
DWA 140920C00050000 C 09/20/14 50.0 0.05 0.30
DWA 140920P00015000 P 09/20/14 15.0 0.05 0.25
DWA 140920P00016000 P 09/20/14 16.0 0.10 0.30
DWA 140920P00018000 P 09/20/14 18.0 0.20 0.45
DWA 140920P00019000 P 09/20/14 19.0 0.30 0.55
DWA 140920P00020000 P 09/20/14 20.0 0.45 0.65
DWA 140920P00021000 P 09/20/14 21.0 0.60 0.85
DWA 140920P00022000 P 09/20/14 22.0 0.80 1.05
DWA 140920P00023000 P 09/20/14 23.0 1.05 1.30
DWA 140920P00024000 P 09/20/14 24.0 1.35 1.55
DWA 140920P00025000 P 09/20/14 25.0 1.75 1.90
DWA 140920P00026000 P 09/20/14 26.0 2.10 2.30
DWA 140920P00027000 P 09/20/14 27.0 2.60 2.75
DWA 140920P00028000 P 09/20/14 28.0 3.10 3.40
DWA 140920P00029000 P 09/20/14 29.0 3.70 3.90
DWA 140920P00030000 P 09/20/14 30.0 4.30 4.60
DWA 140920P00031000 P 09/20/14 31.0 5.00 5.30
DWA 140920P00032000 P 09/20/14 32.0 5.70 6.20
DWA 140920P00033000 P 09/20/14 33.0 6.50 7.10
DWA 140920P00034000 P 09/20/14 34.0 7.20 7.90
DWA 140920P00035000 P 09/20/14 35.0 8.00 8.80
DWA 140920P00036000 P 09/20/14 36.0 9.00 9.60
DWA 140920P00037000 P 09/20/14 37.0 9.90 10.60
DWA 140920P00038000 P 09/20/14 38.0 10.80 11.60
DWA 140920P00039000 P 09/20/14 39.0 11.70 12.50
DWA 140920P00040000 P 09/20/14 40.0 12.60 13.50
DWA 140920P00041000 P 09/20/14 41.0 13.40 14.40
DWA 140920P00042000 P 09/20/14 42.0 14.50 15.40
DWA 140920P00043000 P 09/20/14 43.0 15.50 16.30
DWA 140920P00044000 P 09/20/14 44.0 16.30 17.30
DWA 140920P00045000 P 09/20/14 45.0 17.30 18.30
DWA 140920P00046000 P 09/20/14 46.0 18.40 19.20
DWA 140920P00047000 P 09/20/14 47.0 19.40 20.20
DWA 140920P00048000 P 09/20/14 48.0 20.30 21.80
DWA 140920P00049000 P 09/20/14 49.0 21.30 22.30
DWA 140920P00050000 P 09/20/14 50.0 21.30 23.70

OPRA data is delayed 15 minutes.