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 (2014-07-25)Premium Content

Dolby Laboratories Inc (DLB)
As of Sep 30 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DLB 141018C00025000 C 10/18/14 25.0 15.40 17.80
DLB 141018C00030000 C 10/18/14 30.0 10.40 12.90
DLB 141018C00035000 C 10/18/14 35.0 5.30 7.40
DLB 141018C00040000 C 10/18/14 40.0 1.80 2.10
DLB 141018C00045000 C 10/18/14 45.0 0.00 0.25
DLB 141018C00050000 C 10/18/14 50.0 0.05 0.25
DLB 141018C00055000 C 10/18/14 55.0 0.00 0.25
DLB 141018C00060000 C 10/18/14 60.0 0.00 0.25
DLB 141018C00065000 C 10/18/14 65.0 0.00 0.25
DLB 141018P00025000 P 10/18/14 25.0 0.00 0.25
DLB 141018P00030000 P 10/18/14 30.0 0.00 0.25
DLB 141018P00035000 P 10/18/14 35.0 0.00 0.25
DLB 141018P00040000 P 10/18/14 40.0 0.05 0.25
DLB 141018P00045000 P 10/18/14 45.0 2.75 3.80
DLB 141018P00050000 P 10/18/14 50.0 6.10 10.50
DLB 141018P00055000 P 10/18/14 55.0 11.90 14.40
DLB 141018P00060000 P 10/18/14 60.0 16.10 20.60
DLB 141018P00065000 P 10/18/14 65.0 22.20 24.50
DLB 141122C00022500 C 11/22/14 22.5 18.40 20.10
DLB 141122C00025000 C 11/22/14 25.0 15.10 18.30
DLB 141122C00030000 C 11/22/14 30.0 10.40 12.90
DLB 141122C00035000 C 11/22/14 35.0 5.60 7.70
DLB 141122C00040000 C 11/22/14 40.0 2.45 2.70
DLB 141122C00045000 C 11/22/14 45.0 0.40 0.60
DLB 141122C00050000 C 11/22/14 50.0 0.00 0.25
DLB 141122C00055000 C 11/22/14 55.0 0.00 0.25
DLB 141122C00060000 C 11/22/14 60.0 0.00 0.25
DLB 141122C00065000 C 11/22/14 65.0 0.00 0.25
DLB 141122P00022500 P 11/22/14 22.5 0.00 0.25
DLB 141122P00025000 P 11/22/14 25.0 0.00 0.25
DLB 141122P00030000 P 11/22/14 30.0 0.00 0.25
DLB 141122P00035000 P 11/22/14 35.0 0.00 0.25
DLB 141122P00040000 P 11/22/14 40.0 0.70 0.90
DLB 141122P00045000 P 11/22/14 45.0 3.50 3.90
DLB 141122P00050000 P 11/22/14 50.0 7.00 9.60
DLB 141122P00055000 P 11/22/14 55.0 11.50 15.20
DLB 141122P00060000 P 11/22/14 60.0 16.70 19.70
DLB 141122P00065000 P 11/22/14 65.0 22.30 24.60
DLB 141220C00022500 C 12/20/14 22.5 17.20 20.20
DLB 141220C00025000 C 12/20/14 25.0 14.70 18.20
DLB 141220C00030000 C 12/20/14 30.0 10.30 12.70
DLB 141220C00035000 C 12/20/14 35.0 6.10 7.90
DLB 141220C00040000 C 12/20/14 40.0 2.60 2.90
DLB 141220C00045000 C 12/20/14 45.0 0.50 0.75
DLB 141220C00050000 C 12/20/14 50.0 0.00 0.35
DLB 141220C00055000 C 12/20/14 55.0 0.00 0.25
DLB 141220C00060000 C 12/20/14 60.0 0.00 0.25
DLB 141220P00022500 P 12/20/14 22.5 0.00 0.25
DLB 141220P00025000 P 12/20/14 25.0 0.00 0.25
DLB 141220P00030000 P 12/20/14 30.0 0.00 0.25
DLB 141220P00035000 P 12/20/14 35.0 0.10 0.30
DLB 141220P00040000 P 12/20/14 40.0 0.95 1.10
DLB 141220P00045000 P 12/20/14 45.0 3.70 4.00
DLB 141220P00050000 P 12/20/14 50.0 7.60 9.10
DLB 141220P00055000 P 12/20/14 55.0 12.50 14.70
DLB 141220P00060000 P 12/20/14 60.0 17.50 19.00
DLB 150320C00022500 C 03/20/15 22.5 17.20 21.60
DLB 150320C00025000 C 03/20/15 25.0 14.90 19.10
DLB 150320C00030000 C 03/20/15 30.0 9.70 14.20
DLB 150320C00035000 C 03/20/15 35.0 7.00 7.50
DLB 150320C00040000 C 03/20/15 40.0 3.20 3.70
DLB 150320C00045000 C 03/20/15 45.0 1.25 1.40
DLB 150320C00050000 C 03/20/15 50.0 0.15 0.65
DLB 150320C00055000 C 03/20/15 55.0 0.00 0.35
DLB 150320C00060000 C 03/20/15 60.0 0.00 0.25
DLB 150320P00022500 P 03/20/15 22.5 0.00 0.25
DLB 150320P00025000 P 03/20/15 25.0 0.00 0.25
DLB 150320P00030000 P 03/20/15 30.0 0.00 0.35
DLB 150320P00035000 P 03/20/15 35.0 0.30 0.70
DLB 150320P00040000 P 03/20/15 40.0 1.65 1.80
DLB 150320P00045000 P 03/20/15 45.0 4.30 4.60
DLB 150320P00050000 P 03/20/15 50.0 8.40 8.80
DLB 150320P00055000 P 03/20/15 55.0 11.70 15.00
DLB 150320P00060000 P 03/20/15 60.0 16.00 20.50

OPRA data is delayed 15 minutes.