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 4 2016 3:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DLB 160520C00020000 C 05/20/16 20.0 25.50 26.50
DLB 160520C00022500 C 05/20/16 22.5 21.50 24.00
DLB 160520C00025000 C 05/20/16 25.0 18.90 21.50
DLB 160520C00030000 C 05/20/16 30.0 14.00 16.50
DLB 160520C00035000 C 05/20/16 35.0 10.40 11.50
DLB 160520C00040000 C 05/20/16 40.0 5.30 6.90
DLB 160520C00045000 C 05/20/16 45.0 1.30 1.50
DLB 160520C00050000 C 05/20/16 50.0 0.00 0.40
DLB 160520C00055000 C 05/20/16 55.0 0.00 0.30
DLB 160520C00060000 C 05/20/16 60.0 0.00 0.30
DLB 160520P00020000 P 05/20/16 20.0 0.00 0.30
DLB 160520P00022500 P 05/20/16 22.5 0.00 0.30
DLB 160520P00025000 P 05/20/16 25.0 0.00 0.30
DLB 160520P00030000 P 05/20/16 30.0 0.00 0.30
DLB 160520P00035000 P 05/20/16 35.0 0.00 0.30
DLB 160520P00040000 P 05/20/16 40.0 0.00 0.30
DLB 160520P00045000 P 05/20/16 45.0 0.50 0.60
DLB 160520P00050000 P 05/20/16 50.0 3.50 4.80
DLB 160520P00055000 P 05/20/16 55.0 7.80 10.60
DLB 160520P00060000 P 05/20/16 60.0 12.80 15.20
DLB 160617C00017500 C 06/17/16 17.5 27.50 30.10
DLB 160617C00020000 C 06/17/16 20.0 25.50 28.10
DLB 160617C00022500 C 06/17/16 22.5 21.40 25.90
DLB 160617C00025000 C 06/17/16 25.0 18.90 23.40
DLB 160617C00030000 C 06/17/16 30.0 14.90 18.00
DLB 160617C00035000 C 06/17/16 35.0 10.40 12.30
DLB 160617C00040000 C 06/17/16 40.0 5.50 7.60
DLB 160617C00045000 C 06/17/16 45.0 1.85 1.95
DLB 160617C00050000 C 06/17/16 50.0 0.25 0.55
DLB 160617C00055000 C 06/17/16 55.0 0.00 0.35
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 0.10 0.25
DLB 160617P00045000 P 06/17/16 45.0 1.00 1.10
DLB 160617P00050000 P 06/17/16 50.0 2.25 6.30
DLB 160617P00055000 P 06/17/16 55.0 8.40 9.80
DLB 160916C00017500 C 09/16/16 17.5 27.00 30.80
DLB 160916C00020000 C 09/16/16 20.0 24.00 28.40
DLB 160916C00022500 C 09/16/16 22.5 21.50 25.70
DLB 160916C00025000 C 09/16/16 25.0 19.00 23.50
DLB 160916C00030000 C 09/16/16 30.0 14.00 18.30
DLB 160916C00035000 C 09/16/16 35.0 9.90 12.80
DLB 160916C00040000 C 09/16/16 40.0 5.70 8.50
DLB 160916C00045000 C 09/16/16 45.0 3.00 3.40
DLB 160916C00050000 C 09/16/16 50.0 1.15 1.35
DLB 160916C00055000 C 09/16/16 55.0 0.00 0.80
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 0.50
DLB 160916P00035000 P 09/16/16 35.0 0.05 0.50
DLB 160916P00040000 P 09/16/16 40.0 0.70 1.00
DLB 160916P00045000 P 09/16/16 45.0 2.30 2.55
DLB 160916P00050000 P 09/16/16 50.0 5.30 5.80
DLB 160916P00055000 P 09/16/16 55.0 8.60 11.30
DLB 161216C00022500 C 12/16/16 22.5 22.60 25.70
DLB 161216C00025000 C 12/16/16 25.0 19.00 23.30
DLB 161216C00030000 C 12/16/16 30.0 14.20 18.30
DLB 161216C00035000 C 12/16/16 35.0 9.20 13.70
DLB 161216C00040000 C 12/16/16 40.0 6.80 7.80
DLB 161216C00045000 C 12/16/16 45.0 3.80 4.30
DLB 161216C00050000 C 12/16/16 50.0 1.85 2.20
DLB 161216C00055000 C 12/16/16 55.0 0.50 1.05
DLB 161216C00060000 C 12/16/16 60.0 0.00 1.50
DLB 161216C00065000 C 12/16/16 65.0 0.00 0.55
DLB 161216P00022500 P 12/16/16 22.5 0.00 0.50
DLB 161216P00025000 P 12/16/16 25.0 0.00 0.50
DLB 161216P00030000 P 12/16/16 30.0 0.00 0.90
DLB 161216P00035000 P 12/16/16 35.0 0.05 1.10
DLB 161216P00040000 P 12/16/16 40.0 1.30 1.65
DLB 161216P00045000 P 12/16/16 45.0 3.10 3.60
DLB 161216P00050000 P 12/16/16 50.0 6.00 6.60
DLB 161216P00055000 P 12/16/16 55.0 8.10 12.20
DLB 161216P00060000 P 12/16/16 60.0 12.70 16.60
DLB 161216P00065000 P 12/16/16 65.0 18.30 20.90

OPRA data is delayed 15 minutes.