$23.50 +1.30 (5.86%) Dreamworks Animation SKG Inc - NASDAQ

Oct. 23, 2014 | 03:16 PM
Last Trade: 23.50
Trade Time: Oct 23 03:16 PM Eastern Daylight Time
Change: +1.30 (5.86%)
Prev Close: 22.20
Open: 22.38
Bid: 23.50
Ask: 23.52
Options:

Call Options: DWA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 DWA1422K13 8.90 0.00 8.90 715.0 10.80 220.0 0.0 0
14.00 DWA1422K14 9.50 1.60 7.80 680.0 9.90 57.0 2.0 2
15.00 DWA1422K15 5.60 0.00 6.30 536.0 9.70 563.0 0.0 0
16.00 DWA1422K16 4.60 0.00 5.30 554.0 8.20 559.0 0.0 0
17.00 DWA1422K17 4.10 -0.90 4.70 70.0 6.90 56.0 20.0 20
18.00 DWA1422K18 3.40 -0.70 3.90 761.0 5.90 60.0 3.0 3
19.00 DWA1422K19 2.80 -0.50 3.30 776.0 5.10 70.0 18.0 18
20.00 DWA1422K20 3.00 0.45 2.80 996.0 4.10 54.0 6.0 46
21.00 DWA1422K21 3.10 1.20 2.40 1107.0 3.40 231.0 19.0 91
22.00 DWA1422K22 1.75 0.40 2.05 1010.0 2.55 621.0 1.0 159
23.00 DWA1422K23 1.45 0.46 1.65 802.0 2.00 45.0 80.0 427
24.00 DWA1422K24 1.30 0.51 1.20 454.0 1.40 89.0 370.0 460
25.00 DWA1422K25 0.90 0.35 0.80 672.0 1.05 49.0 140.0 911
26.00 DWA1422K26 0.65 0.26 0.60 485.0 0.80 51.0 77.0 3,178
27.00 DWA1422K27 0.50 0.25 0.30 816.0 0.55 17.0 2.0 296
28.00 DWA1422K28 0.25 0.05 0.25 711.0 0.45 267.0 22.0 3,439
29.00 DWA1422K29 0.20 0.15 0.05 1268.0 0.40 325.0 10.0 89
30.00 DWA1422K30 0.15 0.00 0.05 11.0 0.25 133.0 1.0 35
31.00 DWA1422K31 0.52 0.47 0.05 10.0 0.25 273.0 10.0 252
32.00 DWA1422K32 0.30 0.00 0.05 10.0 0.80 822.0 0.0 0
33.00 DWA1422K33 0.35 0.00 0.05 10.0 0.40 495.0 0.0 0
34.00 DWA1422K34 0.50 0.00 0.10 10.0 0.75 843.0 0.0 0
35.00 DWA1422K35 0.50 0.00 0.10 10.0 0.70 767.0 0.0 0
36.00 DWA1422K36 0.25 0.00 0.05 10.0 0.50 562.0 0.0 0
37.00 DWA1422K37 0.25 0.00 0.05 10.0 0.50 714.0 0.0 0

Put Options: DWA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 DWA1422W13 0.25 0.00 0.00 0.0 0.25 444.0 0.0 0
14.00 DWA1422W14 0.30 0.00 0.05 10.0 0.45 599.0 0.0 0
15.00 DWA1422W15 0.15 -0.20 0.05 20.0 0.35 624.0 1.0 6
16.00 DWA1422W16 0.55 0.00 0.05 10.0 0.50 719.0 0.0 0
17.00 DWA1422W17 0.10 0.00 0.05 10.0 0.50 715.0 0.0 0
18.00 DWA1422W18 0.10 0.00 0.10 29.0 0.40 355.0 0.0 0
19.00 DWA1422W19 0.35 0.00 0.15 231.0 0.40 402.0 10.0 261
20.00 DWA1422W20 0.40 -0.10 0.25 154.0 0.40 106.0 103.0 621
21.00 DWA1422W21 0.90 0.00 0.50 27.0 0.70 330.0 190.0 197
22.00 DWA1422W22 1.30 0.00 0.75 541.0 1.00 280.0 8.0 443
23.00 DWA1422W23 1.42 -0.50 1.15 417.0 1.40 192.0 2.0 710
24.00 DWA1422W24 2.47 0.00 1.70 71.0 1.95 168.0 30.0 89
25.00 DWA1422W25 3.17 0.00 2.30 294.0 2.60 429.0 1.0 882
26.00 DWA1422W26 3.40 -0.30 2.95 722.0 3.40 336.0 20.0 174
27.00 DWA1422W27 3.90 -0.50 3.60 103.0 4.50 970.0 10.0 22
28.00 DWA1422W28 3.80 -1.70 4.40 634.0 6.90 808.0 40.0 40
29.00 DWA1422W29 2.67 -3.43 5.10 769.0 8.20 798.0 5.0 5
30.00 DWA1422W30 4.31 -2.89 6.10 509.0 9.20 609.0 3.0 6
31.00 DWA1422W31 6.90 0.00 6.90 451.0 10.00 325.0 0.0 0
32.00 DWA1422W32 7.80 0.00 7.90 278.0 11.00 324.0 0.0 0
33.00 DWA1422W33 8.80 0.00 8.90 276.0 12.00 326.0 0.0 0
34.00 DWA1422W34 9.80 0.00 9.60 300.0 13.00 325.0 0.0 0
35.00 DWA1422W35 10.80 0.00 10.90 32.0 13.80 73.0 0.0 0
36.00 DWA1422W36 12.20 0.00 11.70 225.0 14.90 285.0 0.0 0
37.00 DWA1422W37 13.30 0.00 13.10 35.0 15.20 735.0 0.0 0