Dreamworks Animation SKG Inc $21.84

down -0.32


29/8/2014 04:00 PM  |  NASDAQ : DWA  
Industries : Media / Movie Production, Theaters
Last Trade: 21.84
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: -0.32 (-1.42 %)
Prev Close: 22.15
Open: 22.16
Bid: 21.83
Ask: 21.84
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DWA Trend Analysis - it has underperformed the S&P 500 by 47%
Options:

Call Options: DWA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 DWA1420I13 8.10 0.00 8.60 518.0 9.40 830.0 0.0 0
14.00 DWA1420I14 7.90 0.00 7.60 293.0 8.40 305.0 0.0 0
15.00 DWA1420I15 6.90 0.00 6.60 289.0 7.30 316.0 0.0 0
16.00 DWA1420I16 6.00 0.00 5.60 298.0 6.30 316.0 0.0 0
17.00 DWA1420I17 4.70 0.00 4.60 381.0 5.30 381.0 0.0 0
18.00 DWA1420I18 4.00 0.00 3.70 362.0 4.30 388.0 0.0 0
19.00 DWA1420I19 3.40 0.40 2.70 500.0 3.30 522.0 35.0 262
20.00 DWA1420I20 2.25 0.00 1.75 816.0 2.45 835.0 2.0 143
21.00 DWA1420I21 1.45 0.00 1.00 883.0 1.55 870.0 5.0 200
22.00 DWA1420I22 0.60 -0.11 0.45 994.0 0.60 482.0 176.0 1,229
23.00 DWA1420I23 0.20 -0.05 0.15 1010.0 0.25 368.0 1.0 1,271
24.00 DWA1420I24 0.10 0.05 0.05 205.0 0.25 1534.0 4.0 1,261
25.00 DWA1420I25 0.05 -0.10 0.05 35.0 0.15 1088.0 10.0 295
26.00 DWA1420I26 0.05 -0.20 0.05 3.0 0.25 1655.0 6.0 135
27.00 DWA1420I27 0.05 -0.05 0.05 7.0 0.05 5.0 7.0 1,671
28.00 DWA1420I28 0.10 -0.15 0.10 1.0 0.25 1818.0 5.0 188
29.00 DWA1420I29 0.13 -0.12 0.05 771.0 0.15 1361.0 2.0 55
30.00 DWA1420I30 0.05 -0.05 0.05 18.0 0.05 211.0 20.0 221
31.00 DWA1420I31 1.00 0.75 0.05 69.0 0.25 1583.0 18.0 84
32.00 DWA1420I32 0.09 0.04 0.05 60.0 0.05 188.0 1.0 100
33.00 DWA1420I33 0.10 -0.15 0.05 56.0 0.25 1678.0 6.0 148
34.00 DWA1420I34 0.15 -0.10 0.05 11.0 0.25 1808.0 12.0 343
35.00 DWA1420I35 0.40 0.35 0.05 1.0 0.05 199.0 9.0 408
36.00 DWA1420I36 0.60 0.45 0.05 11.0 0.15 953.0 16.0 107
37.00 DWA1420I37 1.60 1.45 0.20 100.0 0.15 1088.0 1.0 12
38.00 DWA1420I38 0.57 0.42 0.15 457.0 0.15 1330.0 1.0 56
39.00 DWA1420I39 0.05 -0.10 0.05 1.0 0.15 1138.0 1.0 35
40.00 DWA1420I40 0.35 0.20 0.05 588.0 0.15 1056.0 8.0 221
41.00 DWA1420I41 0.70 0.55 0.05 116.0 0.15 1157.0 19.0 86
42.00 DWA1420I42 0.30 0.05 0.05 11.0 0.25 1062.0 27.0 177
43.00 DWA1420I43 1.45 1.20 0.05 11.0 0.25 1192.0 1.0 371
44.00 DWA1420I44 1.00 0.75 0.05 11.0 0.25 1225.0 14.0 14
45.00 DWA1420I45 0.95 0.70 0.05 10.0 0.25 827.0 13.0 13
46.00 DWA1420I46 0.25 0.00 0.05 409.0 0.25 1117.0 0.0 0
47.00 DWA1420I47 0.20 0.00 0.05 10.0 0.20 1097.0 0.0 0
48.00 DWA1420I48 0.20 0.00 0.05 20.0 0.20 1121.0 0.0 0
49.00 DWA1420I49 0.20 0.00 0.05 31.0 0.20 906.0 0.0 0
50.00 DWA1420I50 0.70 0.50 0.05 11.0 0.20 1378.0 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 0.15 712.0 0.0 0
14.00 DWA1420U14 0.15 0.00 0.05 21.0 0.20 1128.0 0.0 0
15.00 DWA1420U15 0.10 -0.05 0.05 10.0 0.20 1163.0 10.0 10
16.00 DWA1420U16 0.15 -0.10 0.05 10.0 0.25 1135.0 70.0 112
17.00 DWA1420U17 0.30 0.05 0.05 802.0 0.25 1158.0 45.0 45
18.00 DWA1420U18 0.05 -0.20 0.05 30.0 0.20 1114.0 25.0 177
19.00 DWA1420U19 0.09 -0.06 0.05 1696.0 0.10 398.0 10.0 732
20.00 DWA1420U20 0.15 0.10 0.05 1094.0 0.15 385.0 16.0 597
21.00 DWA1420U21 0.25 0.00 0.25 88.0 0.35 588.0 4.0 555
22.00 DWA1420U22 0.65 0.10 0.60 165.0 0.75 553.0 15.0 1,288
23.00 DWA1420U23 1.60 0.50 1.20 854.0 1.50 729.0 3.0 5,688
24.00 DWA1420U24 2.05 0.35 1.70 1211.0 2.45 885.0 30.0 98
25.00 DWA1420U25 3.20 0.60 2.80 663.0 3.40 507.0 4.0 271
26.00 DWA1420U26 5.64 2.04 3.80 941.0 4.40 581.0 5.0 73
27.00 DWA1420U27 4.60 0.10 4.80 927.0 5.40 615.0 250.0 4,554
28.00 DWA1420U28 5.60 0.10 5.70 637.0 6.40 466.0 1.0 137
29.00 DWA1420U29 8.70 2.30 6.70 579.0 7.40 400.0 20.0 32
30.00 DWA1420U30 8.50 1.10 7.70 586.0 8.40 384.0 8.0 43
31.00 DWA1420U31 4.90 -2.90 7.00 520.0 10.20 364.0 180.0 10
32.00 DWA1420U32 5.50 -3.30 9.60 395.0 10.40 188.0 4.0 4,500
33.00 DWA1420U33 5.33 -5.07 10.20 395.0 11.60 219.0 3.0 10
34.00 DWA1420U34 7.80 -3.60 10.90 926.0 12.70 724.0 4.0 2
35.00 DWA1420U35 8.70 -3.50 11.00 520.0 14.60 324.0 4.0 7
36.00 DWA1420U36 11.60 -1.60 12.00 333.0 15.70 49.0 10.0 39
37.00 DWA1420U37 14.30 -0.10 13.90 926.0 15.70 684.0 22.0 10
38.00 DWA1420U38 6.30 -9.10 14.90 926.0 16.70 694.0 11.0 15
39.00 DWA1420U39 9.90 -6.40 15.00 306.0 18.70 49.0 10.0 10
40.00 DWA1420U40 17.20 0.00 16.00 317.0 19.70 49.0 0.0 0
41.00 DWA1420U41 18.20 0.00 17.00 314.0 20.70 49.0 0.0 0
42.00 DWA1420U42 18.00 0.00 18.00 355.0 21.70 53.0 0.0 10
43.00 DWA1420U43 12.80 -6.20 19.00 295.0 22.70 42.0 8.0 8
44.00 DWA1420U44 13.00 -7.00 20.00 206.0 23.70 79.0 3.0 3
45.00 DWA1420U45 21.70 0.00 21.00 178.0 24.70 53.0 0.0 0
46.00 DWA1420U46 22.00 0.00 22.00 171.0 25.70 55.0 0.0 0
47.00 DWA1420U47 15.60 -7.40 23.00 153.0 26.70 51.0 4.0 4
48.00 DWA1420U48 24.00 0.00 24.00 193.0 27.70 49.0 0.0 0
49.00 DWA1420U49 25.00 0.00 24.70 20.0 28.70 22.0 0.0 0
50.00 DWA1420U50 26.10 0.00 26.80 375.0 28.80 229.0 0.0 0
Trading Center