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 (2015-01-23)Premium Content

Dolby Laboratories Inc (DLB)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DLB 150220C00022500 C 02/20/15 22.5 14.40 18.80
DLB 150220C00025000 C 02/20/15 25.0 12.00 16.20
DLB 150220C00030000 C 02/20/15 30.0 6.90 11.20
DLB 150220C00035000 C 02/20/15 35.0 2.00 6.20
DLB 150220C00040000 C 02/20/15 40.0 0.25 0.35
DLB 150220C00045000 C 02/20/15 45.0 0.00 0.25
DLB 150220C00050000 C 02/20/15 50.0 0.00 4.80
DLB 150220C00055000 C 02/20/15 55.0 0.00 4.80
DLB 150220C00060000 C 02/20/15 60.0 0.00 4.80
DLB 150220C00065000 C 02/20/15 65.0 0.00 0.80
DLB 150220P00022500 P 02/20/15 22.5 0.00 1.00
DLB 150220P00025000 P 02/20/15 25.0 0.00 4.50
DLB 150220P00030000 P 02/20/15 30.0 0.00 1.50
DLB 150220P00035000 P 02/20/15 35.0 0.00 0.25
DLB 150220P00040000 P 02/20/15 40.0 1.35 1.60
DLB 150220P00045000 P 02/20/15 45.0 3.80 8.20
DLB 150220P00050000 P 02/20/15 50.0 8.70 13.20
DLB 150220P00055000 P 02/20/15 55.0 14.00 18.20
DLB 150220P00060000 P 02/20/15 60.0 18.70 23.20
DLB 150220P00065000 P 02/20/15 65.0 24.10 27.90
DLB 150320C00022500 C 03/20/15 22.5 15.20 17.90
DLB 150320C00025000 C 03/20/15 25.0 12.00 16.20
DLB 150320C00030000 C 03/20/15 30.0 7.00 11.20
DLB 150320C00035000 C 03/20/15 35.0 3.80 4.30
DLB 150320C00040000 C 03/20/15 40.0 0.60 0.70
DLB 150320C00045000 C 03/20/15 45.0 0.00 0.25
DLB 150320C00050000 C 03/20/15 50.0 0.00 0.25
DLB 150320C00055000 C 03/20/15 55.0 0.00 0.55
DLB 150320C00060000 C 03/20/15 60.0 0.00 0.50
DLB 150320P00022500 P 03/20/15 22.5 0.00 0.50
DLB 150320P00025000 P 03/20/15 25.0 0.00 4.80
DLB 150320P00030000 P 03/20/15 30.0 0.00 0.25
DLB 150320P00035000 P 03/20/15 35.0 0.15 0.25
DLB 150320P00040000 P 03/20/15 40.0 1.75 1.95
DLB 150320P00045000 P 03/20/15 45.0 5.10 6.80
DLB 150320P00050000 P 03/20/15 50.0 8.70 13.20
DLB 150320P00055000 P 03/20/15 55.0 13.70 18.20
DLB 150320P00060000 P 03/20/15 60.0 19.80 22.00
DLB 150619C00020000 C 06/19/15 20.0 16.80 21.10
DLB 150619C00022500 C 06/19/15 22.5 14.20 18.60
DLB 150619C00025000 C 06/19/15 25.0 11.70 16.20
DLB 150619C00030000 C 06/19/15 30.0 7.00 11.40
DLB 150619C00035000 C 06/19/15 35.0 4.40 4.80
DLB 150619C00040000 C 06/19/15 40.0 1.55 1.75
DLB 150619C00045000 C 06/19/15 45.0 0.40 0.55
DLB 150619C00050000 C 06/19/15 50.0 0.10 0.25
DLB 150619C00055000 C 06/19/15 55.0 0.00 0.25
DLB 150619P00020000 P 06/19/15 20.0 0.00 0.50
DLB 150619P00022500 P 06/19/15 22.5 0.00 0.05
DLB 150619P00025000 P 06/19/15 25.0 0.00 0.25
DLB 150619P00030000 P 06/19/15 30.0 0.10 0.25
DLB 150619P00035000 P 06/19/15 35.0 0.70 0.90
DLB 150619P00040000 P 06/19/15 40.0 2.70 2.95
DLB 150619P00045000 P 06/19/15 45.0 6.50 6.90
DLB 150619P00050000 P 06/19/15 50.0 9.00 13.30
DLB 150619P00055000 P 06/19/15 55.0 14.60 17.10
DLB 150918C00022500 C 09/18/15 22.5 14.30 18.80
DLB 150918C00025000 C 09/18/15 25.0 12.00 16.20
DLB 150918C00030000 C 09/18/15 30.0 7.10 11.40
DLB 150918C00035000 C 09/18/15 35.0 4.90 5.30
DLB 150918C00040000 C 09/18/15 40.0 2.10 2.40
DLB 150918C00045000 C 09/18/15 45.0 0.80 1.00
DLB 150918C00050000 C 09/18/15 50.0 0.25 0.40
DLB 150918C00055000 C 09/18/15 55.0 0.05 0.25
DLB 150918C00060000 C 09/18/15 60.0 0.00 0.25
DLB 150918P00022500 P 09/18/15 22.5 0.00 0.25
DLB 150918P00025000 P 09/18/15 25.0 0.05 0.25
DLB 150918P00030000 P 09/18/15 30.0 0.25 0.45
DLB 150918P00035000 P 09/18/15 35.0 1.10 1.35
DLB 150918P00040000 P 09/18/15 40.0 3.20 3.60
DLB 150918P00045000 P 09/18/15 45.0 6.90 7.40
DLB 150918P00050000 P 09/18/15 50.0 11.30 11.80
DLB 150918P00055000 P 09/18/15 55.0 14.00 18.30
DLB 150918P00060000 P 09/18/15 60.0 19.80 22.10

OPRA data is delayed 15 minutes.