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 23 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DLB 141018C00025000 C 10/18/14 25.0 15.20 18.60
DLB 141018C00030000 C 10/18/14 30.0 10.30 14.00
DLB 141018C00035000 C 10/18/14 35.0 6.60 7.90
DLB 141018C00040000 C 10/18/14 40.0 2.15 2.40
DLB 141018C00045000 C 10/18/14 45.0 0.05 0.25
DLB 141018C00050000 C 10/18/14 50.0 0.00 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 2.80 3.20
DLB 141018P00050000 P 10/18/14 50.0 7.70 8.20
DLB 141018P00055000 P 10/18/14 55.0 10.50 13.20
DLB 141018P00060000 P 10/18/14 60.0 15.30 18.60
DLB 141018P00065000 P 10/18/14 65.0 20.80 23.40
DLB 141122C00022500 C 11/22/14 22.5 18.90 20.70
DLB 141122C00025000 C 11/22/14 25.0 15.30 19.50
DLB 141122C00030000 C 11/22/14 30.0 10.30 14.50
DLB 141122C00035000 C 11/22/14 35.0 6.30 8.50
DLB 141122C00040000 C 11/22/14 40.0 2.70 3.10
DLB 141122C00045000 C 11/22/14 45.0 0.50 0.75
DLB 141122C00050000 C 11/22/14 50.0 0.05 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 0.60 0.75
DLB 141122P00045000 P 11/22/14 45.0 3.30 3.60
DLB 141122P00050000 P 11/22/14 50.0 6.80 8.50
DLB 141122P00055000 P 11/22/14 55.0 12.30 13.50
DLB 141122P00060000 P 11/22/14 60.0 15.60 19.90
DLB 141122P00065000 P 11/22/14 65.0 21.40 23.70
DLB 141220C00022500 C 12/20/14 22.5 18.70 20.80
DLB 141220C00025000 C 12/20/14 25.0 16.90 17.80
DLB 141220C00030000 C 12/20/14 30.0 11.50 12.80
DLB 141220C00035000 C 12/20/14 35.0 6.70 8.80
DLB 141220C00040000 C 12/20/14 40.0 2.85 3.20
DLB 141220C00045000 C 12/20/14 45.0 0.70 0.90
DLB 141220C00050000 C 12/20/14 50.0 0.10 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 0.05 0.25
DLB 141220P00040000 P 12/20/14 40.0 0.80 0.90
DLB 141220P00045000 P 12/20/14 45.0 3.40 3.70
DLB 141220P00050000 P 12/20/14 50.0 7.40 8.30
DLB 141220P00055000 P 12/20/14 55.0 12.30 13.60
DLB 141220P00060000 P 12/20/14 60.0 17.30 18.10
DLB 150320C00022500 C 03/20/15 22.5 19.40 20.70
DLB 150320C00025000 C 03/20/15 25.0 17.00 18.20
DLB 150320C00030000 C 03/20/15 30.0 11.60 13.40
DLB 150320C00035000 C 03/20/15 35.0 7.40 8.00
DLB 150320C00040000 C 03/20/15 40.0 3.50 4.00
DLB 150320C00045000 C 03/20/15 45.0 1.30 1.55
DLB 150320C00050000 C 03/20/15 50.0 0.35 0.70
DLB 150320C00055000 C 03/20/15 55.0 0.00 0.40
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 0.25
DLB 150320P00035000 P 03/20/15 35.0 0.15 0.55
DLB 150320P00040000 P 03/20/15 40.0 1.40 1.65
DLB 150320P00045000 P 03/20/15 45.0 3.90 4.40
DLB 150320P00050000 P 03/20/15 50.0 7.90 8.50
DLB 150320P00055000 P 03/20/15 55.0 12.10 13.40
DLB 150320P00060000 P 03/20/15 60.0 17.30 18.20

OPRA data is delayed 15 minutes.