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 (2016-10-21)Premium Content

Dolby Laboratories Inc (DLB)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DLB 161216C00022500 C 12/16/16 22.5 22.50 25.80
DLB 161216C00025000 C 12/16/16 25.0 19.80 23.50
DLB 161216C00030000 C 12/16/16 30.0 15.10 18.80
DLB 161216C00035000 C 12/16/16 35.0 10.00 13.80
DLB 161216C00040000 C 12/16/16 40.0 6.00 9.30
DLB 161216C00045000 C 12/16/16 45.0 1.85 4.50
DLB 161216C00050000 C 12/16/16 50.0 0.00 0.20
DLB 161216C00055000 C 12/16/16 55.0 0.00 0.70
DLB 161216C00060000 C 12/16/16 60.0 0.00 0.75
DLB 161216C00065000 C 12/16/16 65.0 0.00 0.50
DLB 161216P00022500 P 12/16/16 22.5 0.00 0.75
DLB 161216P00025000 P 12/16/16 25.0 0.00 0.10
DLB 161216P00030000 P 12/16/16 30.0 0.00 0.75
DLB 161216P00035000 P 12/16/16 35.0 0.00 0.50
DLB 161216P00040000 P 12/16/16 40.0 0.00 0.95
DLB 161216P00045000 P 12/16/16 45.0 0.05 0.15
DLB 161216P00050000 P 12/16/16 50.0 2.85 4.10
DLB 161216P00055000 P 12/16/16 55.0 7.10 10.00
DLB 161216P00060000 P 12/16/16 60.0 11.50 15.20
DLB 161216P00065000 P 12/16/16 65.0 16.40 19.90
DLB 170120C00025000 C 01/20/17 25.0 19.80 24.20
DLB 170120C00030000 C 01/20/17 30.0 14.80 19.00
DLB 170120C00035000 C 01/20/17 35.0 9.50 14.00
DLB 170120C00040000 C 01/20/17 40.0 5.20 8.70
DLB 170120C00045000 C 01/20/17 45.0 2.35 3.10
DLB 170120C00050000 C 01/20/17 50.0 0.10 0.85
DLB 170120C00055000 C 01/20/17 55.0 0.00 0.75
DLB 170120C00060000 C 01/20/17 60.0 0.00 0.75
DLB 170120C00065000 C 01/20/17 65.0 0.00 0.75
DLB 170120C00070000 C 01/20/17 70.0 0.00 0.75
DLB 170120P00025000 P 01/20/17 25.0 0.00 1.05
DLB 170120P00030000 P 01/20/17 30.0 0.00 1.10
DLB 170120P00035000 P 01/20/17 35.0 0.00 0.75
DLB 170120P00040000 P 01/20/17 40.0 0.00 0.75
DLB 170120P00045000 P 01/20/17 45.0 0.40 1.30
DLB 170120P00050000 P 01/20/17 50.0 2.80 4.30
DLB 170120P00055000 P 01/20/17 55.0 6.70 9.70
DLB 170120P00060000 P 01/20/17 60.0 11.40 15.20
DLB 170120P00065000 P 01/20/17 65.0 16.00 20.50
DLB 170120P00070000 P 01/20/17 70.0 21.50 25.50
DLB 170317C00025000 C 03/17/17 25.0 19.70 23.90
DLB 170317C00030000 C 03/17/17 30.0 14.50 19.30
DLB 170317C00035000 C 03/17/17 35.0 9.60 14.20
DLB 170317C00040000 C 03/17/17 40.0 5.00 9.50
DLB 170317C00045000 C 03/17/17 45.0 3.20 3.70
DLB 170317C00050000 C 03/17/17 50.0 0.85 1.30
DLB 170317C00055000 C 03/17/17 55.0 0.00 1.10
DLB 170317C00060000 C 03/17/17 60.0 0.00 0.80
DLB 170317C00065000 C 03/17/17 65.0 0.00 0.80
DLB 170317C00070000 C 03/17/17 70.0 0.00 0.80
DLB 170317P00025000 P 03/17/17 25.0 0.00 0.80
DLB 170317P00030000 P 03/17/17 30.0 0.00 0.50
DLB 170317P00035000 P 03/17/17 35.0 0.00 0.80
DLB 170317P00040000 P 03/17/17 40.0 0.30 0.70
DLB 170317P00045000 P 03/17/17 45.0 1.40 1.85
DLB 170317P00050000 P 03/17/17 50.0 4.00 4.50
DLB 170317P00055000 P 03/17/17 55.0 6.30 9.30
DLB 170317P00060000 P 03/17/17 60.0 11.00 15.70
DLB 170317P00065000 P 03/17/17 65.0 16.00 20.50
DLB 170317P00070000 P 03/17/17 70.0 21.00 25.50
DLB 170616C00025000 C 06/16/17 25.0 20.00 24.30
DLB 170616C00030000 C 06/16/17 30.0 14.60 19.40
DLB 170616C00035000 C 06/16/17 35.0 10.00 14.50
DLB 170616C00040000 C 06/16/17 40.0 7.60 8.20
DLB 170616C00045000 C 06/16/17 45.0 4.10 4.60
DLB 170616C00050000 C 06/16/17 50.0 1.65 2.25
DLB 170616C00055000 C 06/16/17 55.0 0.50 0.95
DLB 170616C00060000 C 06/16/17 60.0 0.00 1.00
DLB 170616C00065000 C 06/16/17 65.0 0.00 0.95
DLB 170616C00070000 C 06/16/17 70.0 0.00 0.50
DLB 170616C00075000 C 06/16/17 75.0 0.00 0.45
DLB 170616P00025000 P 06/16/17 25.0 0.00 0.95
DLB 170616P00030000 P 06/16/17 30.0 0.00 0.95
DLB 170616P00035000 P 06/16/17 35.0 0.30 0.65
DLB 170616P00040000 P 06/16/17 40.0 0.95 1.35
DLB 170616P00045000 P 06/16/17 45.0 2.35 2.85
DLB 170616P00050000 P 06/16/17 50.0 4.80 5.40
DLB 170616P00055000 P 06/16/17 55.0 6.60 9.10
DLB 170616P00060000 P 06/16/17 60.0 11.30 15.90
DLB 170616P00065000 P 06/16/17 65.0 16.00 20.80
DLB 170616P00070000 P 06/16/17 70.0 21.00 25.50
DLB 170616P00075000 P 06/16/17 75.0 26.10 30.40

OPRA data is delayed 15 minutes.