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 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DLB 140920C00022500 C 09/20/14 22.5 20.20 22.10
DLB 140920C00025000 C 09/20/14 25.0 16.50 20.40
DLB 140920C00030000 C 09/20/14 30.0 11.50 15.40
DLB 140920C00035000 C 09/20/14 35.0 7.60 9.50
DLB 140920C00040000 C 09/20/14 40.0 2.80 3.10
DLB 140920C00045000 C 09/20/14 45.0 0.00 0.10
DLB 140920C00050000 C 09/20/14 50.0 0.00 0.10
DLB 140920C00055000 C 09/20/14 55.0 0.00 0.10
DLB 140920C00060000 C 09/20/14 60.0 0.00 0.25
DLB 140920P00022500 P 09/20/14 22.5 0.00 0.25
DLB 140920P00025000 P 09/20/14 25.0 0.00 0.25
DLB 140920P00030000 P 09/20/14 30.0 0.00 0.25
DLB 140920P00035000 P 09/20/14 35.0 0.00 0.25
DLB 140920P00040000 P 09/20/14 40.0 0.00 0.10
DLB 140920P00045000 P 09/20/14 45.0 1.90 2.20
DLB 140920P00050000 P 09/20/14 50.0 5.50 7.40
DLB 140920P00055000 P 09/20/14 55.0 9.30 13.00
DLB 140920P00060000 P 09/20/14 60.0 15.70 17.30
DLB 141018C00025000 C 10/18/14 25.0 17.30 19.80
DLB 141018C00030000 C 10/18/14 30.0 10.80 15.40
DLB 141018C00035000 C 10/18/14 35.0 6.40 10.70
DLB 141018C00040000 C 10/18/14 40.0 2.85 3.60
DLB 141018C00045000 C 10/18/14 45.0 0.15 0.30
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 0.00 0.25
DLB 141018P00045000 P 10/18/14 45.0 2.10 2.40
DLB 141018P00050000 P 10/18/14 50.0 6.80 7.20
DLB 141018P00055000 P 10/18/14 55.0 9.50 13.50
DLB 141018P00060000 P 10/18/14 60.0 14.60 18.40
DLB 141018P00065000 P 10/18/14 65.0 20.30 22.70
DLB 141220C00022500 C 12/20/14 22.5 19.40 23.10
DLB 141220C00025000 C 12/20/14 25.0 15.60 20.40
DLB 141220C00030000 C 12/20/14 30.0 12.40 14.40
DLB 141220C00035000 C 12/20/14 35.0 7.80 9.30
DLB 141220C00040000 C 12/20/14 40.0 3.50 4.00
DLB 141220C00045000 C 12/20/14 45.0 1.00 1.25
DLB 141220C00050000 C 12/20/14 50.0 0.20 0.45
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 0.55 0.80
DLB 141220P00045000 P 12/20/14 45.0 2.95 3.20
DLB 141220P00050000 P 12/20/14 50.0 7.00 7.50
DLB 141220P00055000 P 12/20/14 55.0 10.60 12.60
DLB 141220P00060000 P 12/20/14 60.0 15.70 17.30
DLB 150320C00022500 C 03/20/15 22.5 19.00 22.90
DLB 150320C00025000 C 03/20/15 25.0 15.90 20.50
DLB 150320C00030000 C 03/20/15 30.0 12.40 15.60
DLB 150320C00035000 C 03/20/15 35.0 8.10 8.90
DLB 150320C00040000 C 03/20/15 40.0 4.20 4.70
DLB 150320C00045000 C 03/20/15 45.0 1.70 2.05
DLB 150320C00050000 C 03/20/15 50.0 0.55 0.95
DLB 150320C00055000 C 03/20/15 55.0 0.15 0.50
DLB 150320C00060000 C 03/20/15 60.0 0.00 0.30
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 0.20 0.60
DLB 150320P00040000 P 03/20/15 40.0 1.15 1.50
DLB 150320P00045000 P 03/20/15 45.0 3.60 4.00
DLB 150320P00050000 P 03/20/15 50.0 7.30 7.90
DLB 150320P00055000 P 03/20/15 55.0 10.10 13.80
DLB 150320P00060000 P 03/20/15 60.0 15.80 17.40

OPRA data is delayed 15 minutes.