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 (2014-07-25)Premium Content

Dolby Laboratories Inc (DLB)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DLB 140816C00022500 C 08/16/14 22.5 20.20 22.30
DLB 140816C00025000 C 08/16/14 25.0 18.50 19.50
DLB 140816C00030000 C 08/16/14 30.0 12.00 15.00
DLB 140816C00035000 C 08/16/14 35.0 8.50 9.40
DLB 140816C00040000 C 08/16/14 40.0 2.75 4.90
DLB 140816C00045000 C 08/16/14 45.0 0.85 0.90
DLB 140816C00050000 C 08/16/14 50.0 0.00 0.30
DLB 140816C00055000 C 08/16/14 55.0 0.00 0.25
DLB 140816C00060000 C 08/16/14 60.0 0.00 0.25
DLB 140816P00022500 P 08/16/14 22.5 0.00 0.25
DLB 140816P00025000 P 08/16/14 25.0 0.00 0.25
DLB 140816P00030000 P 08/16/14 30.0 0.00 0.25
DLB 140816P00035000 P 08/16/14 35.0 0.00 0.25
DLB 140816P00040000 P 08/16/14 40.0 0.20 0.40
DLB 140816P00045000 P 08/16/14 45.0 1.95 2.10
DLB 140816P00050000 P 08/16/14 50.0 5.60 7.80
DLB 140816P00055000 P 08/16/14 55.0 10.40 11.60
DLB 140816P00060000 P 08/16/14 60.0 15.60 16.60
DLB 140920C00022500 C 09/20/14 22.5 19.20 23.60
DLB 140920C00025000 C 09/20/14 25.0 17.00 21.10
DLB 140920C00030000 C 09/20/14 30.0 12.30 14.80
DLB 140920C00035000 C 09/20/14 35.0 8.30 9.40
DLB 140920C00040000 C 09/20/14 40.0 4.00 4.80
DLB 140920C00045000 C 09/20/14 45.0 1.05 1.45
DLB 140920C00050000 C 09/20/14 50.0 0.15 0.40
DLB 140920C00055000 C 09/20/14 55.0 0.05 0.25
DLB 140920C00060000 C 09/20/14 60.0 0.00 0.35
DLB 140920P00022500 P 09/20/14 22.5 0.00 0.25
DLB 140920P00025000 P 09/20/14 25.0 0.00 0.25
DLB 140920P00030000 P 09/20/14 30.0 0.00 0.35
DLB 140920P00035000 P 09/20/14 35.0 0.00 0.25
DLB 140920P00040000 P 09/20/14 40.0 0.40 0.60
DLB 140920P00045000 P 09/20/14 45.0 2.25 2.55
DLB 140920P00050000 P 09/20/14 50.0 5.90 6.70
DLB 140920P00055000 P 09/20/14 55.0 9.70 12.60
DLB 140920P00060000 P 09/20/14 60.0 15.00 17.50
DLB 141220C00022500 C 12/20/14 22.5 20.90 21.90
DLB 141220C00025000 C 12/20/14 25.0 18.30 19.40
DLB 141220C00030000 C 12/20/14 30.0 13.50 14.60
DLB 141220C00035000 C 12/20/14 35.0 8.80 9.90
DLB 141220C00040000 C 12/20/14 40.0 4.60 6.70
DLB 141220C00045000 C 12/20/14 45.0 2.15 2.20
DLB 141220C00050000 C 12/20/14 50.0 0.50 1.05
DLB 141220C00055000 C 12/20/14 55.0 0.00 0.65
DLB 141220C00060000 C 12/20/14 60.0 0.00 0.25
DLB 141220P00022500 P 12/20/14 22.5 0.00 0.25
DLB 141220P00025000 P 12/20/14 25.0 0.00 0.25
DLB 141220P00030000 P 12/20/14 30.0 0.00 0.25
DLB 141220P00035000 P 12/20/14 35.0 0.00 0.70
DLB 141220P00040000 P 12/20/14 40.0 0.90 1.50
DLB 141220P00045000 P 12/20/14 45.0 3.00 3.50
DLB 141220P00050000 P 12/20/14 50.0 6.40 7.20
DLB 141220P00055000 P 12/20/14 55.0 10.70 11.80
DLB 141220P00060000 P 12/20/14 60.0 15.50 16.60
DLB 150320C00022500 C 03/20/15 22.5 20.80 22.00
DLB 150320C00025000 C 03/20/15 25.0 18.40 19.50
DLB 150320C00030000 C 03/20/15 30.0 12.80 14.70
DLB 150320C00035000 C 03/20/15 35.0 9.00 10.20
DLB 150320C00040000 C 03/20/15 40.0 5.30 6.40
DLB 150320C00045000 C 03/20/15 45.0 2.55 3.60
DLB 150320C00050000 C 03/20/15 50.0 1.10 1.90
DLB 150320C00055000 C 03/20/15 55.0 0.15 1.05
DLB 150320C00060000 C 03/20/15 60.0 0.00 1.35
DLB 150320P00022500 P 03/20/15 22.5 0.00 0.25
DLB 150320P00025000 P 03/20/15 25.0 0.00 0.25
DLB 150320P00030000 P 03/20/15 30.0 0.05 0.65
DLB 150320P00035000 P 03/20/15 35.0 0.20 1.05
DLB 150320P00040000 P 03/20/15 40.0 1.35 2.15
DLB 150320P00045000 P 03/20/15 45.0 3.70 4.30
DLB 150320P00050000 P 03/20/15 50.0 7.00 8.10
DLB 150320P00055000 P 03/20/15 55.0 10.80 12.30
DLB 150320P00060000 P 03/20/15 60.0 14.20 17.90

OPRA data is delayed 15 minutes.