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 (2014-10-24)Premium Content

Dolby Laboratories Inc (DLB)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DLB 141220C00022500 C 12/20/14 22.5 19.60 22.60
DLB 141220C00025000 C 12/20/14 25.0 16.80 20.90
DLB 141220C00030000 C 12/20/14 30.0 11.90 16.10
DLB 141220C00035000 C 12/20/14 35.0 7.00 11.10
DLB 141220C00040000 C 12/20/14 40.0 3.20 4.60
DLB 141220C00045000 C 12/20/14 45.0 0.20 0.35
DLB 141220C00050000 C 12/20/14 50.0 0.00 0.50
DLB 141220C00055000 C 12/20/14 55.0 0.00 0.65
DLB 141220C00060000 C 12/20/14 60.0 0.00 2.45
DLB 141220P00022500 P 12/20/14 22.5 0.00 0.25
DLB 141220P00025000 P 12/20/14 25.0 0.00 0.50
DLB 141220P00030000 P 12/20/14 30.0 0.00 0.25
DLB 141220P00035000 P 12/20/14 35.0 0.00 0.50
DLB 141220P00040000 P 12/20/14 40.0 0.00 0.10
DLB 141220P00045000 P 12/20/14 45.0 1.10 1.80
DLB 141220P00050000 P 12/20/14 50.0 5.20 7.20
DLB 141220P00055000 P 12/20/14 55.0 8.90 13.10
DLB 141220P00060000 P 12/20/14 60.0 15.10 17.20
DLB 150117C00022500 C 01/17/15 22.5 19.40 23.60
DLB 150117C00025000 C 01/17/15 25.0 17.20 21.10
DLB 150117C00030000 C 01/17/15 30.0 12.20 16.10
DLB 150117C00035000 C 01/17/15 35.0 6.90 11.10
DLB 150117C00040000 C 01/17/15 40.0 2.15 6.30
DLB 150117C00045000 C 01/17/15 45.0 0.50 0.70
DLB 150117C00050000 C 01/17/15 50.0 0.00 1.20
DLB 150117C00055000 C 01/17/15 55.0 0.00 3.00
DLB 150117C00060000 C 01/17/15 60.0 0.00 0.25
DLB 150117P00022500 P 01/17/15 22.5 0.00 0.25
DLB 150117P00025000 P 01/17/15 25.0 0.00 0.35
DLB 150117P00030000 P 01/17/15 30.0 0.00 0.70
DLB 150117P00035000 P 01/17/15 35.0 0.00 0.85
DLB 150117P00040000 P 01/17/15 40.0 0.15 0.35
DLB 150117P00045000 P 01/17/15 45.0 1.75 2.10
DLB 150117P00050000 P 01/17/15 50.0 4.20 7.90
DLB 150117P00055000 P 01/17/15 55.0 8.90 13.10
DLB 150117P00060000 P 01/17/15 60.0 15.00 17.20
DLB 150320C00022500 C 03/20/15 22.5 19.50 23.60
DLB 150320C00025000 C 03/20/15 25.0 17.00 21.00
DLB 150320C00030000 C 03/20/15 30.0 12.00 16.30
DLB 150320C00035000 C 03/20/15 35.0 7.00 11.50
DLB 150320C00040000 C 03/20/15 40.0 2.35 6.70
DLB 150320C00045000 C 03/20/15 45.0 1.40 1.50
DLB 150320C00050000 C 03/20/15 50.0 0.25 0.50
DLB 150320C00055000 C 03/20/15 55.0 0.00 1.25
DLB 150320C00060000 C 03/20/15 60.0 0.00 0.90
DLB 150320P00022500 P 03/20/15 22.5 0.00 0.50
DLB 150320P00025000 P 03/20/15 25.0 0.00 0.50
DLB 150320P00030000 P 03/20/15 30.0 0.00 0.60
DLB 150320P00035000 P 03/20/15 35.0 0.00 0.30
DLB 150320P00040000 P 03/20/15 40.0 0.60 0.80
DLB 150320P00045000 P 03/20/15 45.0 2.75 3.00
DLB 150320P00050000 P 03/20/15 50.0 5.70 8.20
DLB 150320P00055000 P 03/20/15 55.0 9.10 13.10
DLB 150320P00060000 P 03/20/15 60.0 14.50 18.10
DLB 150619C00020000 C 06/19/15 20.0 22.00 26.10
DLB 150619C00022500 C 06/19/15 22.5 19.10 23.60
DLB 150619C00025000 C 06/19/15 25.0 16.50 21.20
DLB 150619C00030000 C 06/19/15 30.0 11.70 16.20
DLB 150619C00035000 C 06/19/15 35.0 7.40 11.60
DLB 150619C00040000 C 06/19/15 40.0 4.60 7.60
DLB 150619C00045000 C 06/19/15 45.0 1.90 4.60
DLB 150619C00050000 C 06/19/15 50.0 0.65 1.10
DLB 150619C00055000 C 06/19/15 55.0 0.15 3.70
DLB 150619P00020000 P 06/19/15 20.0 0.00 4.40
DLB 150619P00022500 P 06/19/15 22.5 0.00 4.40
DLB 150619P00025000 P 06/19/15 25.0 0.00 4.50
DLB 150619P00030000 P 06/19/15 30.0 0.05 4.50
DLB 150619P00035000 P 06/19/15 35.0 0.35 4.20
DLB 150619P00040000 P 06/19/15 40.0 1.15 2.30
DLB 150619P00045000 P 06/19/15 45.0 3.30 5.60
DLB 150619P00050000 P 06/19/15 50.0 5.00 9.20
DLB 150619P00055000 P 06/19/15 55.0 9.50 13.60

OPRA data is delayed 15 minutes.