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 (2017-04-21)Premium Content

Dolby Laboratories Inc (DLB)
As of Jun 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DLB 170721C00025000 C 07/21/17 25.0 24.20 25.90
DLB 170721C00030000 C 07/21/17 30.0 19.30 21.30
DLB 170721C00035000 C 07/21/17 35.0 14.40 15.90
DLB 170721C00040000 C 07/21/17 40.0 9.30 10.30
DLB 170721C00045000 C 07/21/17 45.0 4.40 5.80
DLB 170721C00050000 C 07/21/17 50.0 1.05 1.30
DLB 170721C00055000 C 07/21/17 55.0 0.05 0.25
DLB 170721C00060000 C 07/21/17 60.0 0.00 0.25
DLB 170721C00065000 C 07/21/17 65.0 0.00 0.35
DLB 170721C00070000 C 07/21/17 70.0 0.00 0.25
DLB 170721C00075000 C 07/21/17 75.0 0.00 0.30
DLB 170721P00025000 P 07/21/17 25.0 0.00 0.35
DLB 170721P00030000 P 07/21/17 30.0 0.00 0.25
DLB 170721P00035000 P 07/21/17 35.0 0.00 0.50
DLB 170721P00040000 P 07/21/17 40.0 0.00 0.10
DLB 170721P00045000 P 07/21/17 45.0 0.10 0.25
DLB 170721P00050000 P 07/21/17 50.0 1.35 1.55
DLB 170721P00055000 P 07/21/17 55.0 5.20 6.40
DLB 170721P00060000 P 07/21/17 60.0 9.90 11.10
DLB 170721P00065000 P 07/21/17 65.0 15.10 16.00
DLB 170721P00070000 P 07/21/17 70.0 20.10 21.20
DLB 170721P00075000 P 07/21/17 75.0 25.00 26.00
DLB 170818C00025000 C 08/18/17 25.0 24.40 25.30
DLB 170818C00030000 C 08/18/17 30.0 18.60 20.70
DLB 170818C00035000 C 08/18/17 35.0 14.30 15.40
DLB 170818C00040000 C 08/18/17 40.0 9.40 10.20
DLB 170818C00045000 C 08/18/17 45.0 5.00 5.60
DLB 170818C00050000 C 08/18/17 50.0 1.80 2.10
DLB 170818C00055000 C 08/18/17 55.0 0.45 0.75
DLB 170818C00060000 C 08/18/17 60.0 0.10 0.30
DLB 170818C00065000 C 08/18/17 65.0 0.05 0.20
DLB 170818C00070000 C 08/18/17 70.0 0.00 0.15
DLB 170818C00075000 C 08/18/17 75.0 0.00 0.30
DLB 170818P00025000 P 08/18/17 25.0 0.00 0.25
DLB 170818P00030000 P 08/18/17 30.0 0.00 0.35
DLB 170818P00035000 P 08/18/17 35.0 0.00 0.10
DLB 170818P00040000 P 08/18/17 40.0 0.05 0.50
DLB 170818P00045000 P 08/18/17 45.0 0.50 0.75
DLB 170818P00050000 P 08/18/17 50.0 2.20 2.45
DLB 170818P00055000 P 08/18/17 55.0 5.80 6.10
DLB 170818P00060000 P 08/18/17 60.0 10.30 11.10
DLB 170818P00065000 P 08/18/17 65.0 15.20 16.20
DLB 170818P00070000 P 08/18/17 70.0 19.90 20.90
DLB 170818P00075000 P 08/18/17 75.0 24.20 26.00
DLB 170915C00025000 C 09/15/17 25.0 24.20 25.30
DLB 170915C00030000 C 09/15/17 30.0 19.30 20.30
DLB 170915C00035000 C 09/15/17 35.0 14.30 15.00
DLB 170915C00040000 C 09/15/17 40.0 9.50 10.10
DLB 170915C00045000 C 09/15/17 45.0 5.20 5.70
DLB 170915C00050000 C 09/15/17 50.0 2.15 2.40
DLB 170915C00055000 C 09/15/17 55.0 0.70 0.85
DLB 170915C00060000 C 09/15/17 60.0 0.20 0.40
DLB 170915C00065000 C 09/15/17 65.0 0.00 0.15
DLB 170915C00070000 C 09/15/17 70.0 0.00 0.15
DLB 170915P00025000 P 09/15/17 25.0 0.00 0.15
DLB 170915P00030000 P 09/15/17 30.0 0.00 0.40
DLB 170915P00035000 P 09/15/17 35.0 0.00 0.10
DLB 170915P00040000 P 09/15/17 40.0 0.10 0.30
DLB 170915P00045000 P 09/15/17 45.0 0.70 0.90
DLB 170915P00050000 P 09/15/17 50.0 2.45 2.75
DLB 170915P00055000 P 09/15/17 55.0 5.90 6.30
DLB 170915P00060000 P 09/15/17 60.0 10.30 11.00
DLB 170915P00065000 P 09/15/17 65.0 15.10 15.80
DLB 170915P00070000 P 09/15/17 70.0 20.10 20.90
DLB 171215C00030000 C 12/15/17 30.0 19.50 20.30
DLB 171215C00035000 C 12/15/17 35.0 14.10 15.10
DLB 171215C00040000 C 12/15/17 40.0 10.00 10.50
DLB 171215C00045000 C 12/15/17 45.0 6.00 6.40
DLB 171215C00050000 C 12/15/17 50.0 3.00 3.40
DLB 171215C00055000 C 12/15/17 55.0 1.25 1.60
DLB 171215C00060000 C 12/15/17 60.0 0.55 0.70
DLB 171215C00065000 C 12/15/17 65.0 0.20 0.40
DLB 171215C00070000 C 12/15/17 70.0 0.00 0.35
DLB 171215C00075000 C 12/15/17 75.0 0.00 0.15
DLB 171215P00030000 P 12/15/17 30.0 0.00 0.15
DLB 171215P00035000 P 12/15/17 35.0 0.15 0.30
DLB 171215P00040000 P 12/15/17 40.0 0.50 0.70
DLB 171215P00045000 P 12/15/17 45.0 1.40 1.60
DLB 171215P00050000 P 12/15/17 50.0 3.30 3.70
DLB 171215P00055000 P 12/15/17 55.0 6.50 7.00
DLB 171215P00060000 P 12/15/17 60.0 10.70 11.10
DLB 171215P00065000 P 12/15/17 65.0 14.80 16.10
DLB 171215P00070000 P 12/15/17 70.0 20.10 20.90
DLB 171215P00075000 P 12/15/17 75.0 25.10 25.60

OPRA data is delayed 15 minutes.