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 (2014-10-24)Premium Content

Dolby Laboratories Inc (DLB)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DLB 141220C00022500 C 12/20/14 22.5 19.50 22.50
DLB 141220C00025000 C 12/20/14 25.0 16.50 20.80
DLB 141220C00030000 C 12/20/14 30.0 11.70 15.90
DLB 141220C00035000 C 12/20/14 35.0 6.70 9.50
DLB 141220C00040000 C 12/20/14 40.0 2.90 4.60
DLB 141220C00045000 C 12/20/14 45.0 0.00 0.40
DLB 141220C00050000 C 12/20/14 50.0 0.00 0.25
DLB 141220C00055000 C 12/20/14 55.0 0.00 0.25
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 0.25
DLB 141220P00040000 P 12/20/14 40.0 0.00 0.10
DLB 141220P00045000 P 12/20/14 45.0 0.70 4.80
DLB 141220P00050000 P 12/20/14 50.0 5.70 7.00
DLB 141220P00055000 P 12/20/14 55.0 9.30 12.50
DLB 141220P00060000 P 12/20/14 60.0 15.20 17.50
DLB 150117C00022500 C 01/17/15 22.5 19.50 22.50
DLB 150117C00025000 C 01/17/15 25.0 17.80 19.90
DLB 150117C00030000 C 01/17/15 30.0 12.70 14.50
DLB 150117C00035000 C 01/17/15 35.0 8.00 9.50
DLB 150117C00040000 C 01/17/15 40.0 2.85 4.50
DLB 150117C00045000 C 01/17/15 45.0 0.35 0.60
DLB 150117C00050000 C 01/17/15 50.0 0.00 0.25
DLB 150117C00055000 C 01/17/15 55.0 0.00 0.25
DLB 150117C00060000 C 01/17/15 60.0 0.00 0.25
DLB 150117P00022500 P 01/17/15 22.5 0.00 0.25
DLB 150117P00025000 P 01/17/15 25.0 0.00 0.25
DLB 150117P00030000 P 01/17/15 30.0 0.00 0.25
DLB 150117P00035000 P 01/17/15 35.0 0.00 0.25
DLB 150117P00040000 P 01/17/15 40.0 0.00 0.30
DLB 150117P00045000 P 01/17/15 45.0 1.45 1.80
DLB 150117P00050000 P 01/17/15 50.0 5.00 7.50
DLB 150117P00055000 P 01/17/15 55.0 10.80 12.50
DLB 150117P00060000 P 01/17/15 60.0 15.80 17.10
DLB 150320C00022500 C 03/20/15 22.5 19.00 23.30
DLB 150320C00025000 C 03/20/15 25.0 16.50 20.90
DLB 150320C00030000 C 03/20/15 30.0 12.00 15.80
DLB 150320C00035000 C 03/20/15 35.0 7.60 9.60
DLB 150320C00040000 C 03/20/15 40.0 3.70 4.90
DLB 150320C00045000 C 03/20/15 45.0 1.30 1.60
DLB 150320C00050000 C 03/20/15 50.0 0.15 0.50
DLB 150320C00055000 C 03/20/15 55.0 0.00 0.30
DLB 150320C00060000 C 03/20/15 60.0 0.00 0.50
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 0.30
DLB 150320P00035000 P 03/20/15 35.0 0.00 0.30
DLB 150320P00040000 P 03/20/15 40.0 0.55 0.90
DLB 150320P00045000 P 03/20/15 45.0 2.50 3.10
DLB 150320P00050000 P 03/20/15 50.0 5.90 7.90
DLB 150320P00055000 P 03/20/15 55.0 10.00 12.50
DLB 150320P00060000 P 03/20/15 60.0 14.90 18.50
DLB 150619C00020000 C 06/19/15 20.0 21.50 25.90
DLB 150619C00022500 C 06/19/15 22.5 19.00 23.50
DLB 150619C00025000 C 06/19/15 25.0 16.50 20.90
DLB 150619C00030000 C 06/19/15 30.0 11.70 16.00
DLB 150619C00035000 C 06/19/15 35.0 7.90 10.00
DLB 150619C00040000 C 06/19/15 40.0 2.70 7.00
DLB 150619C00045000 C 06/19/15 45.0 2.00 2.65
DLB 150619C00050000 C 06/19/15 50.0 0.65 1.45
DLB 150619C00055000 C 06/19/15 55.0 0.20 0.85
DLB 150619P00020000 P 06/19/15 20.0 0.00 0.50
DLB 150619P00022500 P 06/19/15 22.5 0.00 0.50
DLB 150619P00025000 P 06/19/15 25.0 0.00 0.50
DLB 150619P00030000 P 06/19/15 30.0 0.05 2.85
DLB 150619P00035000 P 06/19/15 35.0 0.05 1.05
DLB 150619P00040000 P 06/19/15 40.0 1.15 1.95
DLB 150619P00045000 P 06/19/15 45.0 3.30 3.90
DLB 150619P00050000 P 06/19/15 50.0 6.40 8.40
DLB 150619P00055000 P 06/19/15 55.0 10.10 13.40

OPRA data is delayed 15 minutes.