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 (2016-04-22)Premium Content

Dolby Laboratories Inc (DLB)
As of May 26 2016 11:47AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DLB 160617C00017500 C 06/17/16 17.5 27.50 30.30
DLB 160617C00020000 C 06/17/16 20.0 25.00 27.30
DLB 160617C00022500 C 06/17/16 22.5 21.90 26.50
DLB 160617C00025000 C 06/17/16 25.0 20.10 22.30
DLB 160617C00030000 C 06/17/16 30.0 14.50 18.90
DLB 160617C00035000 C 06/17/16 35.0 10.60 12.00
DLB 160617C00040000 C 06/17/16 40.0 5.70 7.30
DLB 160617C00045000 C 06/17/16 45.0 1.90 2.35
DLB 160617C00050000 C 06/17/16 50.0 0.00 0.40
DLB 160617C00055000 C 06/17/16 55.0 0.00 0.30
DLB 160617P00017500 P 06/17/16 17.5 0.00 0.30
DLB 160617P00020000 P 06/17/16 20.0 0.00 0.30
DLB 160617P00022500 P 06/17/16 22.5 0.00 0.30
DLB 160617P00025000 P 06/17/16 25.0 0.00 0.30
DLB 160617P00030000 P 06/17/16 30.0 0.00 0.30
DLB 160617P00035000 P 06/17/16 35.0 0.00 0.30
DLB 160617P00040000 P 06/17/16 40.0 0.00 0.35
DLB 160617P00045000 P 06/17/16 45.0 0.30 0.45
DLB 160617P00050000 P 06/17/16 50.0 1.40 5.80
DLB 160617P00055000 P 06/17/16 55.0 7.70 9.40
DLB 160715C00022500 C 07/15/16 22.5 22.10 25.10
DLB 160715C00025000 C 07/15/16 25.0 20.10 22.50
DLB 160715C00030000 C 07/15/16 30.0 14.50 19.00
DLB 160715C00035000 C 07/15/16 35.0 9.50 14.00
DLB 160715C00040000 C 07/15/16 40.0 4.50 9.10
DLB 160715C00045000 C 07/15/16 45.0 2.45 2.70
DLB 160715C00050000 C 07/15/16 50.0 0.35 0.55
DLB 160715C00055000 C 07/15/16 55.0 0.00 0.35
DLB 160715C00060000 C 07/15/16 60.0 0.00 0.30
DLB 160715C00065000 C 07/15/16 65.0 0.00 0.30
DLB 160715P00022500 P 07/15/16 22.5 0.00 0.30
DLB 160715P00025000 P 07/15/16 25.0 0.00 0.30
DLB 160715P00030000 P 07/15/16 30.0 0.00 0.30
DLB 160715P00035000 P 07/15/16 35.0 0.00 0.30
DLB 160715P00040000 P 07/15/16 40.0 0.05 0.20
DLB 160715P00045000 P 07/15/16 45.0 0.60 0.85
DLB 160715P00050000 P 07/15/16 50.0 1.50 6.20
DLB 160715P00055000 P 07/15/16 55.0 6.30 10.70
DLB 160715P00060000 P 07/15/16 60.0 11.20 15.80
DLB 160715P00065000 P 07/15/16 65.0 17.80 19.40
DLB 160916C00017500 C 09/16/16 17.5 27.80 30.30
DLB 160916C00020000 C 09/16/16 20.0 24.50 28.50
DLB 160916C00022500 C 09/16/16 22.5 22.00 26.40
DLB 160916C00025000 C 09/16/16 25.0 19.50 24.00
DLB 160916C00030000 C 09/16/16 30.0 14.50 19.00
DLB 160916C00035000 C 09/16/16 35.0 10.80 13.20
DLB 160916C00040000 C 09/16/16 40.0 6.20 8.60
DLB 160916C00045000 C 09/16/16 45.0 3.50 3.70
DLB 160916C00050000 C 09/16/16 50.0 1.30 1.45
DLB 160916C00055000 C 09/16/16 55.0 0.15 1.30
DLB 160916P00017500 P 09/16/16 17.5 0.00 0.40
DLB 160916P00020000 P 09/16/16 20.0 0.00 0.40
DLB 160916P00022500 P 09/16/16 22.5 0.00 0.40
DLB 160916P00025000 P 09/16/16 25.0 0.00 0.40
DLB 160916P00030000 P 09/16/16 30.0 0.00 0.40
DLB 160916P00035000 P 09/16/16 35.0 0.05 0.50
DLB 160916P00040000 P 09/16/16 40.0 0.20 0.55
DLB 160916P00045000 P 09/16/16 45.0 1.70 2.05
DLB 160916P00050000 P 09/16/16 50.0 4.60 4.90
DLB 160916P00055000 P 09/16/16 55.0 7.90 9.90
DLB 161216C00022500 C 12/16/16 22.5 22.60 25.60
DLB 161216C00025000 C 12/16/16 25.0 19.50 24.00
DLB 161216C00030000 C 12/16/16 30.0 14.60 19.00
DLB 161216C00035000 C 12/16/16 35.0 9.70 14.30
DLB 161216C00040000 C 12/16/16 40.0 5.50 10.00
DLB 161216C00045000 C 12/16/16 45.0 4.20 4.70
DLB 161216C00050000 C 12/16/16 50.0 1.95 2.35
DLB 161216C00055000 C 12/16/16 55.0 0.65 1.25
DLB 161216C00060000 C 12/16/16 60.0 0.15 0.95
DLB 161216C00065000 C 12/16/16 65.0 0.00 0.70
DLB 161216P00022500 P 12/16/16 22.5 0.00 0.45
DLB 161216P00025000 P 12/16/16 25.0 0.00 0.45
DLB 161216P00030000 P 12/16/16 30.0 0.00 0.50
DLB 161216P00035000 P 12/16/16 35.0 0.00 0.85
DLB 161216P00040000 P 12/16/16 40.0 1.05 1.50
DLB 161216P00045000 P 12/16/16 45.0 2.55 3.10
DLB 161216P00050000 P 12/16/16 50.0 5.20 5.80
DLB 161216P00055000 P 12/16/16 55.0 7.20 11.80
DLB 161216P00060000 P 12/16/16 60.0 11.60 16.30
DLB 161216P00065000 P 12/16/16 65.0 17.50 19.80

OPRA data is delayed 15 minutes.