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 28 2014 4:09PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DLB 140816C00022500 C 08/16/14 22.5 20.20 23.20
DLB 140816C00025000 C 08/16/14 25.0 18.10 20.70
DLB 140816C00030000 C 08/16/14 30.0 12.60 15.70
DLB 140816C00035000 C 08/16/14 35.0 8.30 12.20
DLB 140816C00040000 C 08/16/14 40.0 3.60 5.80
DLB 140816C00045000 C 08/16/14 45.0 0.65 0.75
DLB 140816C00050000 C 08/16/14 50.0 0.00 0.25
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 0.00 0.25
DLB 140816P00045000 P 08/16/14 45.0 0.70 0.85
DLB 140816P00050000 P 08/16/14 50.0 4.20 6.10
DLB 140816P00055000 P 08/16/14 55.0 9.50 11.20
DLB 140816P00060000 P 08/16/14 60.0 13.10 17.30
DLB 140920C00022500 C 09/20/14 22.5 20.30 23.00
DLB 140920C00025000 C 09/20/14 25.0 17.70 22.30
DLB 140920C00030000 C 09/20/14 30.0 12.70 16.70
DLB 140920C00035000 C 09/20/14 35.0 9.00 11.00
DLB 140920C00040000 C 09/20/14 40.0 4.10 5.60
DLB 140920C00045000 C 09/20/14 45.0 1.15 1.30
DLB 140920C00050000 C 09/20/14 50.0 0.05 0.25
DLB 140920C00055000 C 09/20/14 55.0 0.00 0.25
DLB 140920C00060000 C 09/20/14 60.0 0.00 0.25
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 0.25
DLB 140920P00035000 P 09/20/14 35.0 0.00 0.25
DLB 140920P00040000 P 09/20/14 40.0 0.00 0.35
DLB 140920P00045000 P 09/20/14 45.0 1.20 1.30
DLB 140920P00050000 P 09/20/14 50.0 4.70 6.10
DLB 140920P00055000 P 09/20/14 55.0 9.20 11.10
DLB 140920P00060000 P 09/20/14 60.0 12.80 17.30
DLB 141220C00022500 C 12/20/14 22.5 20.30 24.80
DLB 141220C00025000 C 12/20/14 25.0 18.80 20.80
DLB 141220C00030000 C 12/20/14 30.0 13.80 15.90
DLB 141220C00035000 C 12/20/14 35.0 9.00 10.90
DLB 141220C00040000 C 12/20/14 40.0 4.50 7.70
DLB 141220C00045000 C 12/20/14 45.0 2.30 2.50
DLB 141220C00050000 C 12/20/14 50.0 0.45 0.90
DLB 141220C00055000 C 12/20/14 55.0 0.00 0.40
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 0.50
DLB 141220P00040000 P 12/20/14 40.0 0.50 1.50
DLB 141220P00045000 P 12/20/14 45.0 2.35 2.50
DLB 141220P00050000 P 12/20/14 50.0 4.90 7.00
DLB 141220P00055000 P 12/20/14 55.0 9.30 11.90
DLB 141220P00060000 P 12/20/14 60.0 14.10 16.10
DLB 150320C00022500 C 03/20/15 22.5 21.50 23.30
DLB 150320C00025000 C 03/20/15 25.0 18.60 21.10
DLB 150320C00030000 C 03/20/15 30.0 13.60 16.20
DLB 150320C00035000 C 03/20/15 35.0 9.30 11.30
DLB 150320C00040000 C 03/20/15 40.0 5.70 6.70
DLB 150320C00045000 C 03/20/15 45.0 2.75 3.40
DLB 150320C00050000 C 03/20/15 50.0 1.20 1.45
DLB 150320C00055000 C 03/20/15 55.0 0.45 0.70
DLB 150320C00060000 C 03/20/15 60.0 0.05 0.85
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 0.00 0.45
DLB 150320P00035000 P 03/20/15 35.0 0.30 0.55
DLB 150320P00040000 P 03/20/15 40.0 0.95 2.55
DLB 150320P00045000 P 03/20/15 45.0 3.00 3.50
DLB 150320P00050000 P 03/20/15 50.0 6.30 6.80
DLB 150320P00055000 P 03/20/15 55.0 9.60 11.60
DLB 150320P00060000 P 03/20/15 60.0 14.30 16.70

OPRA data is delayed 15 minutes.