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 Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DLB 160715C00022500 C 07/15/16 22.5 23.40 26.40
DLB 160715C00025000 C 07/15/16 25.0 20.20 24.70
DLB 160715C00030000 C 07/15/16 30.0 15.00 19.40
DLB 160715C00035000 C 07/15/16 35.0 10.20 14.50
DLB 160715C00040000 C 07/15/16 40.0 5.20 9.50
DLB 160715C00045000 C 07/15/16 45.0 1.65 3.40
DLB 160715C00050000 C 07/15/16 50.0 0.05 0.30
DLB 160715C00055000 C 07/15/16 55.0 0.00 0.35
DLB 160715C00060000 C 07/15/16 60.0 0.00 4.80
DLB 160715C00065000 C 07/15/16 65.0 0.00 1.70
DLB 160715P00022500 P 07/15/16 22.5 0.00 1.70
DLB 160715P00025000 P 07/15/16 25.0 0.00 4.80
DLB 160715P00030000 P 07/15/16 30.0 0.00 4.80
DLB 160715P00035000 P 07/15/16 35.0 0.00 4.80
DLB 160715P00040000 P 07/15/16 40.0 0.00 1.10
DLB 160715P00045000 P 07/15/16 45.0 0.00 0.45
DLB 160715P00050000 P 07/15/16 50.0 0.80 5.00
DLB 160715P00055000 P 07/15/16 55.0 5.60 10.00
DLB 160715P00060000 P 07/15/16 60.0 10.60 15.00
DLB 160715P00065000 P 07/15/16 65.0 16.60 19.60
DLB 160819C00025000 C 08/19/16 25.0 20.30 24.40
DLB 160819C00030000 C 08/19/16 30.0 15.60 19.50
DLB 160819C00035000 C 08/19/16 35.0 10.60 14.50
DLB 160819C00040000 C 08/19/16 40.0 5.50 9.90
DLB 160819C00045000 C 08/19/16 45.0 3.60 4.20
DLB 160819C00050000 C 08/19/16 50.0 0.85 1.25
DLB 160819C00055000 C 08/19/16 55.0 0.00 2.75
DLB 160819C00060000 C 08/19/16 60.0 0.00 4.80
DLB 160819C00065000 C 08/19/16 65.0 0.00 2.40
DLB 160819C00070000 C 08/19/16 70.0 0.00 1.10
DLB 160819P00025000 P 08/19/16 25.0 0.00 0.95
DLB 160819P00030000 P 08/19/16 30.0 0.00 4.80
DLB 160819P00035000 P 08/19/16 35.0 0.00 4.80
DLB 160819P00040000 P 08/19/16 40.0 0.00 4.80
DLB 160819P00045000 P 08/19/16 45.0 0.80 1.20
DLB 160819P00050000 P 08/19/16 50.0 3.10 5.90
DLB 160819P00055000 P 08/19/16 55.0 6.00 10.50
DLB 160819P00060000 P 08/19/16 60.0 10.80 14.90
DLB 160819P00065000 P 08/19/16 65.0 15.70 20.00
DLB 160819P00070000 P 08/19/16 70.0 21.30 24.80
DLB 160916C00017500 C 09/16/16 17.5 28.30 32.00
DLB 160916C00020000 C 09/16/16 20.0 25.30 29.70
DLB 160916C00022500 C 09/16/16 22.5 22.90 26.90
DLB 160916C00025000 C 09/16/16 25.0 20.40 24.50
DLB 160916C00030000 C 09/16/16 30.0 15.80 19.10
DLB 160916C00035000 C 09/16/16 35.0 10.40 14.30
DLB 160916C00040000 C 09/16/16 40.0 6.70 8.60
DLB 160916C00045000 C 09/16/16 45.0 3.80 4.20
DLB 160916C00050000 C 09/16/16 50.0 1.30 1.55
DLB 160916C00055000 C 09/16/16 55.0 0.00 1.00
DLB 160916P00017500 P 09/16/16 17.5 0.00 1.20
DLB 160916P00020000 P 09/16/16 20.0 0.00 4.80
DLB 160916P00022500 P 09/16/16 22.5 0.00 4.80
DLB 160916P00025000 P 09/16/16 25.0 0.00 4.80
DLB 160916P00030000 P 09/16/16 30.0 0.00 4.80
DLB 160916P00035000 P 09/16/16 35.0 0.00 0.85
DLB 160916P00040000 P 09/16/16 40.0 0.00 1.30
DLB 160916P00045000 P 09/16/16 45.0 1.15 1.35
DLB 160916P00050000 P 09/16/16 50.0 3.50 3.90
DLB 160916P00055000 P 09/16/16 55.0 7.00 9.20
DLB 161216C00022500 C 12/16/16 22.5 23.30 27.30
DLB 161216C00025000 C 12/16/16 25.0 20.50 25.20
DLB 161216C00030000 C 12/16/16 30.0 15.00 19.50
DLB 161216C00035000 C 12/16/16 35.0 10.50 14.90
DLB 161216C00040000 C 12/16/16 40.0 7.20 9.20
DLB 161216C00045000 C 12/16/16 45.0 4.60 5.20
DLB 161216C00050000 C 12/16/16 50.0 2.00 2.65
DLB 161216C00055000 C 12/16/16 55.0 0.75 1.30
DLB 161216C00060000 C 12/16/16 60.0 0.00 1.85
DLB 161216C00065000 C 12/16/16 65.0 0.00 3.00
DLB 161216P00022500 P 12/16/16 22.5 0.00 1.95
DLB 161216P00025000 P 12/16/16 25.0 0.00 4.80
DLB 161216P00030000 P 12/16/16 30.0 0.00 1.20
DLB 161216P00035000 P 12/16/16 35.0 0.00 4.80
DLB 161216P00040000 P 12/16/16 40.0 0.85 1.30
DLB 161216P00045000 P 12/16/16 45.0 2.10 2.55
DLB 161216P00050000 P 12/16/16 50.0 4.60 5.00
DLB 161216P00055000 P 12/16/16 55.0 7.30 10.50
DLB 161216P00060000 P 12/16/16 60.0 11.60 14.80
DLB 161216P00065000 P 12/16/16 65.0 15.90 20.40

OPRA data is delayed 15 minutes.