$23.37 +0.19 (0.82%) Dreamworks Animation SKG Inc - NASDAQ

Sep. 17, 2014 | 04:00 PM
Last Trade: 23.37
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: +0.19 (0.82%)
Prev Close: 23.18
Open: 23.24
Bid: 23.37
Ask: 23.38
Options:

Call Options: DWA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 DWA1420I13 9.70 0.00 9.50 632.0 11.10 632.0 0.0 0
14.00 DWA1420I14 8.60 0.00 7.30 31.0 10.20 15.0 0.0 0
15.00 DWA1420I15 7.80 0.00 7.00 20.0 10.10 20.0 0.0 0
16.00 DWA1420I16 6.80 0.00 6.10 110.0 8.40 130.0 0.0 0
17.00 DWA1420I17 5.80 0.00 4.80 165.0 7.60 198.0 0.0 0
18.00 DWA1420I18 4.80 0.00 4.20 329.0 6.40 313.0 0.0 0
19.00 DWA1420I19 4.00 0.20 3.60 837.0 4.60 583.0 20.0 249
20.00 DWA1420I20 1.99 -1.01 2.85 868.0 3.60 562.0 14.0 137
21.00 DWA1420I21 2.00 0.10 1.85 1115.0 2.65 999.0 1.0 189
22.00 DWA1420I22 1.20 -0.25 0.90 1180.0 1.60 1045.0 20.0 1,173
23.00 DWA1420I23 0.41 0.00 0.45 12.0 0.55 82.0 193.0 1,342
24.00 DWA1420I24 0.34 0.00 0.05 57.0 0.15 689.0 88.0 1,365
25.00 DWA1420I25 0.10 0.00 0.05 21.0 0.15 1232.0 572.0 622
26.00 DWA1420I26 0.05 -0.05 0.05 3.0 0.15 1247.0 6.0 135
27.00 DWA1420I27 0.05 0.00 0.05 7.0 0.10 491.0 10.0 1,671
28.00 DWA1420I28 0.10 -0.05 0.10 1.0 0.15 694.0 15.0 176
29.00 DWA1420I29 0.13 -0.02 0.05 771.0 0.15 1294.0 2.0 53
30.00 DWA1420I30 0.05 0.00 0.05 18.0 0.05 268.0 20.0 221
31.00 DWA1420I31 1.00 0.85 0.05 69.0 0.15 1115.0 18.0 84
32.00 DWA1420I32 0.09 0.04 0.05 60.0 0.05 292.0 1.0 100
33.00 DWA1420I33 0.10 -0.05 0.05 56.0 0.15 1311.0 6.0 148
34.00 DWA1420I34 0.15 0.00 0.05 11.0 0.15 1367.0 12.0 343
35.00 DWA1420I35 0.40 0.35 0.05 1.0 0.05 190.0 9.0 408
36.00 DWA1420I36 0.60 0.55 0.05 11.0 0.15 930.0 16.0 107
37.00 DWA1420I37 1.60 1.45 0.20 100.0 0.15 1123.0 1.0 12
38.00 DWA1420I38 0.57 0.42 0.15 457.0 0.20 1317.0 1.0 56
39.00 DWA1420I39 0.05 -0.10 0.05 1.0 0.15 1281.0 1.0 35
40.00 DWA1420I40 0.35 0.20 0.05 588.0 0.15 1249.0 8.0 221
41.00 DWA1420I41 0.70 0.55 0.05 116.0 0.15 1225.0 19.0 86
42.00 DWA1420I42 0.30 0.15 0.05 11.0 0.15 1084.0 27.0 177
43.00 DWA1420I43 1.45 1.30 0.05 11.0 0.15 1243.0 1.0 371
44.00 DWA1420I44 1.00 0.85 0.05 11.0 0.15 1187.0 14.0 14
45.00 DWA1420I45 0.95 0.80 0.05 10.0 0.15 781.0 13.0 13
46.00 DWA1420I46 0.15 0.00 0.05 409.0 0.15 868.0 0.0 0
47.00 DWA1420I47 0.15 0.00 0.05 10.0 0.15 951.0 0.0 0
48.00 DWA1420I48 0.15 0.00 0.05 20.0 0.15 693.0 0.0 0
49.00 DWA1420I49 0.15 0.00 0.05 31.0 0.15 702.0 0.0 0
50.00 DWA1420I50 0.70 0.55 0.05 11.0 0.15 1134.0 10.0 10

Put Options: DWA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 DWA1420U13 0.15 0.00 0.00 0.0 0.15 702.0 0.0 0
14.00 DWA1420U14 0.15 0.00 0.05 21.0 0.15 853.0 0.0 0
15.00 DWA1420U15 0.10 0.05 0.05 10.0 0.15 1327.0 10.0 10
16.00 DWA1420U16 0.15 0.00 0.05 10.0 0.15 1352.0 70.0 112
17.00 DWA1420U17 0.30 0.15 0.05 802.0 0.15 1300.0 45.0 45
18.00 DWA1420U18 0.03 -0.02 0.05 30.0 0.15 1084.0 2.0 151
19.00 DWA1420U19 0.05 0.03 0.05 1696.0 0.05 356.0 80.0 732
20.00 DWA1420U20 0.02 -0.03 0.05 1.0 0.05 291.0 10.0 588
21.00 DWA1420U21 0.05 0.00 0.05 472.0 0.05 25.0 2.0 557
22.00 DWA1420U22 0.05 0.00 0.05 10.0 0.15 1191.0 10.0 1,301
23.00 DWA1420U23 0.25 0.00 0.10 161.0 0.30 1452.0 2.0 5,692
24.00 DWA1420U24 0.82 0.00 0.55 675.0 0.85 611.0 97.0 98
25.00 DWA1420U25 1.95 0.90 1.50 563.0 1.90 743.0 1.0 269
26.00 DWA1420U26 3.60 1.85 2.40 471.0 3.20 749.0 7.0 61
27.00 DWA1420U27 3.30 0.00 3.40 506.0 4.20 639.0 1.0 4,550
28.00 DWA1420U28 5.60 1.90 3.90 643.0 5.50 536.0 1.0 56
29.00 DWA1420U29 8.70 4.00 5.30 403.0 6.70 643.0 20.0 4
30.00 DWA1420U30 8.50 2.80 5.70 26.0 7.00 26.0 8.0 1
31.00 DWA1420U31 4.90 -1.80 7.10 562.0 8.80 632.0 180.0 10
32.00 DWA1420U32 5.50 -2.10 8.30 600.0 9.40 766.0 4.0 4,500
33.00 DWA1420U33 10.80 2.10 8.90 650.0 10.40 650.0 2.0 10
34.00 DWA1420U34 7.80 -1.90 10.10 650.0 11.30 650.0 4.0 2
35.00 DWA1420U35 8.70 -2.00 10.00 70.0 13.50 79.0 4.0 7
36.00 DWA1420U36 11.60 0.00 11.00 40.0 14.70 44.0 10.0 39
37.00 DWA1420U37 14.30 1.60 13.30 690.0 14.40 740.0 22.0 10
38.00 DWA1420U38 6.30 -7.20 13.90 650.0 15.40 650.0 11.0 15
39.00 DWA1420U39 9.90 -4.50 14.60 61.0 16.00 103.0 10.0 10
40.00 DWA1420U40 15.40 0.00 15.00 19.0 17.00 40.0 0.0 0
41.00 DWA1420U41 16.30 0.00 16.70 31.0 18.00 40.0 0.0 0
42.00 DWA1420U42 17.30 0.00 17.60 31.0 19.00 40.0 0.0 10
43.00 DWA1420U43 12.80 -5.60 18.10 37.0 21.60 43.0 8.0 8
44.00 DWA1420U44 13.00 -6.10 18.90 70.0 22.80 64.0 3.0 3
45.00 DWA1420U45 20.70 0.00 20.10 40.0 22.70 28.0 0.0 0
46.00 DWA1420U46 21.70 0.00 20.90 20.0 24.70 25.0 0.0 0
47.00 DWA1420U47 15.60 -6.50 21.90 41.0 25.80 28.0 4.0 4
48.00 DWA1420U48 23.70 0.00 22.90 55.0 26.80 20.0 0.0 0
49.00 DWA1420U49 24.70 0.00 24.10 31.0 27.40 10.0 0.0 0
50.00 DWA1420U50 25.40 0.00 26.20 402.0 27.40 485.0 0.0 0