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 (2015-04-24)Premium Content

Dolby Laboratories Inc (DLB)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DLB 150619C00020000 C 06/19/15 20.0 18.30 21.30
DLB 150619C00022500 C 06/19/15 22.5 15.40 19.40
DLB 150619C00025000 C 06/19/15 25.0 12.60 16.70
DLB 150619C00030000 C 06/19/15 30.0 8.90 10.10
DLB 150619C00035000 C 06/19/15 35.0 3.90 5.20
DLB 150619C00040000 C 06/19/15 40.0 0.55 0.70
DLB 150619C00045000 C 06/19/15 45.0 0.00 0.25
DLB 150619C00050000 C 06/19/15 50.0 0.00 0.45
DLB 150619C00055000 C 06/19/15 55.0 0.00 0.25
DLB 150619P00020000 P 06/19/15 20.0 0.00 0.45
DLB 150619P00022500 P 06/19/15 22.5 0.00 0.05
DLB 150619P00025000 P 06/19/15 25.0 0.00 0.20
DLB 150619P00030000 P 06/19/15 30.0 0.00 0.25
DLB 150619P00035000 P 06/19/15 35.0 0.00 0.25
DLB 150619P00040000 P 06/19/15 40.0 0.65 0.90
DLB 150619P00045000 P 06/19/15 45.0 4.90 5.80
DLB 150619P00050000 P 06/19/15 50.0 8.90 11.80
DLB 150619P00055000 P 06/19/15 55.0 13.70 17.10
DLB 150717C00020000 C 07/17/15 20.0 17.80 21.30
DLB 150717C00022500 C 07/17/15 22.5 15.00 19.00
DLB 150717C00025000 C 07/17/15 25.0 12.50 16.60
DLB 150717C00030000 C 07/17/15 30.0 8.90 10.50
DLB 150717C00035000 C 07/17/15 35.0 4.00 5.20
DLB 150717C00040000 C 07/17/15 40.0 0.80 1.00
DLB 150717C00045000 C 07/17/15 45.0 0.00 0.25
DLB 150717C00050000 C 07/17/15 50.0 0.00 0.25
DLB 150717C00055000 C 07/17/15 55.0 0.00 0.20
DLB 150717P00020000 P 07/17/15 20.0 0.00 0.20
DLB 150717P00022500 P 07/17/15 22.5 0.00 0.35
DLB 150717P00025000 P 07/17/15 25.0 0.00 0.50
DLB 150717P00030000 P 07/17/15 30.0 0.00 0.25
DLB 150717P00035000 P 07/17/15 35.0 0.00 0.25
DLB 150717P00040000 P 07/17/15 40.0 1.00 1.20
DLB 150717P00045000 P 07/17/15 45.0 4.90 6.20
DLB 150717P00050000 P 07/17/15 50.0 9.90 11.20
DLB 150717P00055000 P 07/17/15 55.0 14.60 16.20
DLB 150918C00022500 C 09/18/15 22.5 15.00 19.50
DLB 150918C00025000 C 09/18/15 25.0 12.40 16.40
DLB 150918C00030000 C 09/18/15 30.0 8.40 11.00
DLB 150918C00035000 C 09/18/15 35.0 4.80 5.30
DLB 150918C00040000 C 09/18/15 40.0 1.50 1.80
DLB 150918C00045000 C 09/18/15 45.0 0.25 0.40
DLB 150918C00050000 C 09/18/15 50.0 0.00 0.25
DLB 150918C00055000 C 09/18/15 55.0 0.00 0.25
DLB 150918C00060000 C 09/18/15 60.0 0.00 0.75
DLB 150918P00022500 P 09/18/15 22.5 0.00 0.60
DLB 150918P00025000 P 09/18/15 25.0 0.00 0.50
DLB 150918P00030000 P 09/18/15 30.0 0.00 0.25
DLB 150918P00035000 P 09/18/15 35.0 0.30 0.55
DLB 150918P00040000 P 09/18/15 40.0 1.80 2.05
DLB 150918P00045000 P 09/18/15 45.0 5.40 6.00
DLB 150918P00050000 P 09/18/15 50.0 8.50 12.80
DLB 150918P00055000 P 09/18/15 55.0 14.20 16.80
DLB 150918P00060000 P 09/18/15 60.0 18.70 22.30
DLB 151218C00020000 C 12/18/15 20.0 17.50 22.00
DLB 151218C00022500 C 12/18/15 22.5 15.10 19.60
DLB 151218C00025000 C 12/18/15 25.0 12.90 16.40
DLB 151218C00030000 C 12/18/15 30.0 9.00 10.30
DLB 151218C00035000 C 12/18/15 35.0 5.20 5.80
DLB 151218C00040000 C 12/18/15 40.0 2.15 2.60
DLB 151218C00045000 C 12/18/15 45.0 0.65 0.95
DLB 151218C00050000 C 12/18/15 50.0 0.10 0.45
DLB 151218C00055000 C 12/18/15 55.0 0.00 0.25
DLB 151218P00020000 P 12/18/15 20.0 0.00 0.40
DLB 151218P00022500 P 12/18/15 22.5 0.00 0.75
DLB 151218P00025000 P 12/18/15 25.0 0.00 0.25
DLB 151218P00030000 P 12/18/15 30.0 0.10 0.35
DLB 151218P00035000 P 12/18/15 35.0 0.70 1.05
DLB 151218P00040000 P 12/18/15 40.0 2.40 2.85
DLB 151218P00045000 P 12/18/15 45.0 5.80 6.50
DLB 151218P00050000 P 12/18/15 50.0 10.10 11.00
DLB 151218P00055000 P 12/18/15 55.0 14.30 16.90

OPRA data is delayed 15 minutes.