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 (2015-01-23)Premium Content

Dolby Laboratories Inc (DLB)
As of Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DLB 150417C00020000 C 04/17/15 20.0 16.20 20.30
DLB 150417C00022500 C 04/17/15 22.5 13.30 18.00
DLB 150417C00025000 C 04/17/15 25.0 10.80 15.40
DLB 150417C00030000 C 04/17/15 30.0 6.00 10.50
DLB 150417C00035000 C 04/17/15 35.0 0.95 5.50
DLB 150417C00040000 C 04/17/15 40.0 0.05 0.25
DLB 150417C00045000 C 04/17/15 45.0 0.00 0.50
DLB 150417C00050000 C 04/17/15 50.0 0.00 0.50
DLB 150417C00055000 C 04/17/15 55.0 0.00 0.50
DLB 150417C00060000 C 04/17/15 60.0 0.00 0.50
DLB 150417P00020000 P 04/17/15 20.0 0.00 0.50
DLB 150417P00022500 P 04/17/15 22.5 0.00 0.50
DLB 150417P00025000 P 04/17/15 25.0 0.00 0.50
DLB 150417P00030000 P 04/17/15 30.0 0.00 0.50
DLB 150417P00035000 P 04/17/15 35.0 0.00 0.25
DLB 150417P00040000 P 04/17/15 40.0 1.80 2.10
DLB 150417P00045000 P 04/17/15 45.0 4.50 8.90
DLB 150417P00050000 P 04/17/15 50.0 9.50 14.20
DLB 150417P00055000 P 04/17/15 55.0 14.50 19.20
DLB 150417P00060000 P 04/17/15 60.0 20.50 23.00
DLB 150515C00020000 C 05/15/15 20.0 17.30 19.30
DLB 150515C00022500 C 05/15/15 22.5 13.40 17.90
DLB 150515C00025000 C 05/15/15 25.0 11.00 15.50
DLB 150515C00030000 C 05/15/15 30.0 6.00 10.20
DLB 150515C00035000 C 05/15/15 35.0 3.30 3.70
DLB 150515C00040000 C 05/15/15 40.0 0.60 0.70
DLB 150515C00045000 C 05/15/15 45.0 0.05 0.25
DLB 150515C00050000 C 05/15/15 50.0 0.00 0.25
DLB 150515C00055000 C 05/15/15 55.0 0.00 0.60
DLB 150515P00020000 P 05/15/15 20.0 0.00 0.50
DLB 150515P00022500 P 05/15/15 22.5 0.00 0.50
DLB 150515P00025000 P 05/15/15 25.0 0.00 0.50
DLB 150515P00030000 P 05/15/15 30.0 0.00 0.25
DLB 150515P00035000 P 05/15/15 35.0 0.35 0.50
DLB 150515P00040000 P 05/15/15 40.0 2.45 2.75
DLB 150515P00045000 P 05/15/15 45.0 4.60 9.30
DLB 150515P00050000 P 05/15/15 50.0 9.70 14.20
DLB 150515P00055000 P 05/15/15 55.0 16.10 17.70
DLB 150619C00020000 C 06/19/15 20.0 17.30 19.40
DLB 150619C00022500 C 06/19/15 22.5 13.50 18.00
DLB 150619C00025000 C 06/19/15 25.0 11.00 15.50
DLB 150619C00030000 C 06/19/15 30.0 6.10 10.60
DLB 150619C00035000 C 06/19/15 35.0 3.50 3.90
DLB 150619C00040000 C 06/19/15 40.0 0.85 1.00
DLB 150619C00045000 C 06/19/15 45.0 0.10 0.25
DLB 150619C00050000 C 06/19/15 50.0 0.00 0.25
DLB 150619C00055000 C 06/19/15 55.0 0.00 0.50
DLB 150619P00020000 P 06/19/15 20.0 0.00 0.80
DLB 150619P00022500 P 06/19/15 22.5 0.00 0.05
DLB 150619P00025000 P 06/19/15 25.0 0.00 0.50
DLB 150619P00030000 P 06/19/15 30.0 0.05 0.45
DLB 150619P00035000 P 06/19/15 35.0 0.50 0.70
DLB 150619P00040000 P 06/19/15 40.0 2.60 2.95
DLB 150619P00045000 P 06/19/15 45.0 5.30 8.70
DLB 150619P00050000 P 06/19/15 50.0 9.70 14.20
DLB 150619P00055000 P 06/19/15 55.0 15.90 17.70
DLB 150918C00022500 C 09/18/15 22.5 13.60 17.90
DLB 150918C00025000 C 09/18/15 25.0 11.00 15.50
DLB 150918C00030000 C 09/18/15 30.0 6.10 10.70
DLB 150918C00035000 C 09/18/15 35.0 4.00 4.40
DLB 150918C00040000 C 09/18/15 40.0 1.45 1.70
DLB 150918C00045000 C 09/18/15 45.0 0.40 0.60
DLB 150918C00050000 C 09/18/15 50.0 0.10 0.25
DLB 150918C00055000 C 09/18/15 55.0 0.00 0.25
DLB 150918C00060000 C 09/18/15 60.0 0.00 0.25
DLB 150918P00022500 P 09/18/15 22.5 0.00 0.25
DLB 150918P00025000 P 09/18/15 25.0 0.00 0.25
DLB 150918P00030000 P 09/18/15 30.0 0.20 0.40
DLB 150918P00035000 P 09/18/15 35.0 1.10 1.30
DLB 150918P00040000 P 09/18/15 40.0 3.40 3.70
DLB 150918P00045000 P 09/18/15 45.0 7.30 7.70
DLB 150918P00050000 P 09/18/15 50.0 9.70 14.50
DLB 150918P00055000 P 09/18/15 55.0 14.50 19.40
DLB 150918P00060000 P 09/18/15 60.0 19.90 24.00

OPRA data is delayed 15 minutes.