Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-26)Premium Content

Dolby Laboratories Inc (DLB)
As of May 24 2013 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DLB 130622C00013500 C 06/22/13 13.5 20.60 21.60
DLB 130622C00015000 C 06/22/13 15.0 19.20 20.20
DLB 130622C00016000 C 06/22/13 16.0 17.90 19.10
DLB 130622C00017500 C 06/22/13 17.5 16.60 17.60
DLB 130622C00018500 C 06/22/13 18.5 15.70 16.40
DLB 130622C00020000 C 06/22/13 20.0 14.10 15.00
DLB 130622C00021000 C 06/22/13 21.0 13.10 14.00
DLB 130622C00022500 C 06/22/13 22.5 11.60 12.50
DLB 130622C00025000 C 06/22/13 25.0 9.20 9.90
DLB 130622C00026000 C 06/22/13 26.0 8.40 8.70
DLB 130622C00030000 C 06/22/13 30.0 4.40 4.80
DLB 130622C00031000 C 06/22/13 31.0 3.50 3.80
DLB 130622C00035000 C 06/22/13 35.0 0.60 0.75
DLB 130622C00036000 C 06/22/13 36.0 0.25 0.40
DLB 130622C00040000 C 06/22/13 40.0 0.00 0.15
DLB 130622C00041000 C 06/22/13 41.0 0.00 0.15
DLB 130622C00045000 C 06/22/13 45.0 0.00 0.10
DLB 130622P00013500 P 06/22/13 13.5 0.00 0.10
DLB 130622P00015000 P 06/22/13 15.0 0.00 0.10
DLB 130622P00016000 P 06/22/13 16.0 0.00 0.10
DLB 130622P00017500 P 06/22/13 17.5 0.00 0.10
DLB 130622P00018500 P 06/22/13 18.5 0.00 0.10
DLB 130622P00020000 P 06/22/13 20.0 0.00 0.10
DLB 130622P00021000 P 06/22/13 21.0 0.00 0.10
DLB 130622P00022500 P 06/22/13 22.5 0.00 0.10
DLB 130622P00025000 P 06/22/13 25.0 0.00 0.10
DLB 130622P00026000 P 06/22/13 26.0 0.00 0.15
DLB 130622P00030000 P 06/22/13 30.0 0.05 0.15
DLB 130622P00031000 P 06/22/13 31.0 0.05 0.15
DLB 130622P00035000 P 06/22/13 35.0 1.10 1.25
DLB 130622P00036000 P 06/22/13 36.0 1.70 1.95
DLB 130622P00040000 P 06/22/13 40.0 5.30 5.70
DLB 130622P00041000 P 06/22/13 41.0 6.30 6.70
DLB 130622P00045000 P 06/22/13 45.0 10.30 10.90
DLB 130720C00017500 C 07/20/13 17.5 15.80 17.50
DLB 130720C00020000 C 07/20/13 20.0 13.60 15.20
DLB 130720C00022500 C 07/20/13 22.5 11.10 12.50
DLB 130720C00025000 C 07/20/13 25.0 9.40 9.70
DLB 130720C00030000 C 07/20/13 30.0 4.60 4.90
DLB 130720C00035000 C 07/20/13 35.0 1.05 1.20
DLB 130720C00040000 C 07/20/13 40.0 0.00 0.20
DLB 130720C00045000 C 07/20/13 45.0 0.00 0.15
DLB 130720C00050000 C 07/20/13 50.0 0.00 0.10
DLB 130720P00017500 P 07/20/13 17.5 0.00 0.10
DLB 130720P00020000 P 07/20/13 20.0 0.00 0.10
DLB 130720P00022500 P 07/20/13 22.5 0.00 0.15
DLB 130720P00025000 P 07/20/13 25.0 0.00 0.15
DLB 130720P00030000 P 07/20/13 30.0 0.10 0.25
DLB 130720P00035000 P 07/20/13 35.0 1.50 1.65
DLB 130720P00040000 P 07/20/13 40.0 5.40 5.70
DLB 130720P00045000 P 07/20/13 45.0 10.10 11.30
DLB 130720P00050000 P 07/20/13 50.0 15.10 16.30
DLB 130921C00015000 C 09/21/13 15.0 18.60 20.20
DLB 130921C00017500 C 09/21/13 17.5 16.10 17.50
DLB 130921C00020000 C 09/21/13 20.0 13.70 15.00
DLB 130921C00022500 C 09/21/13 22.5 11.20 12.50
DLB 130921C00025000 C 09/21/13 25.0 8.50 10.00
DLB 130921C00030000 C 09/21/13 30.0 5.10 5.50
DLB 130921C00035000 C 09/21/13 35.0 2.05 2.25
DLB 130921C00040000 C 09/21/13 40.0 0.55 0.65
DLB 130921C00045000 C 09/21/13 45.0 0.10 0.20
DLB 130921P00015000 P 09/21/13 15.0 0.00 0.15
DLB 130921P00017500 P 09/21/13 17.5 0.00 0.15
DLB 130921P00020000 P 09/21/13 20.0 0.00 0.20
DLB 130921P00022500 P 09/21/13 22.5 0.00 0.25
DLB 130921P00025000 P 09/21/13 25.0 0.10 0.30
DLB 130921P00030000 P 09/21/13 30.0 0.70 0.80
DLB 130921P00035000 P 09/21/13 35.0 2.45 2.65
DLB 130921P00040000 P 09/21/13 40.0 5.90 6.30
DLB 130921P00045000 P 09/21/13 45.0 10.20 10.80
DLB 131221C00017500 C 12/21/13 17.5 15.70 17.70
DLB 131221C00020000 C 12/21/13 20.0 13.30 15.10
DLB 131221C00022500 C 12/21/13 22.5 10.90 12.70
DLB 131221C00025000 C 12/21/13 25.0 8.60 10.40
DLB 131221C00030000 C 12/21/13 30.0 5.70 6.20
DLB 131221C00035000 C 12/21/13 35.0 2.85 3.20
DLB 131221C00040000 C 12/21/13 40.0 1.15 1.40
DLB 131221C00045000 C 12/21/13 45.0 0.30 0.55
DLB 131221P00017500 P 12/21/13 17.5 0.00 0.70
DLB 131221P00020000 P 12/21/13 20.0 0.05 0.30
DLB 131221P00022500 P 12/21/13 22.5 0.15 0.40
DLB 131221P00025000 P 12/21/13 25.0 0.45 0.55
DLB 131221P00030000 P 12/21/13 30.0 1.25 1.50
DLB 131221P00035000 P 12/21/13 35.0 3.10 3.90
DLB 131221P00040000 P 12/21/13 40.0 6.30 8.00
DLB 131221P00045000 P 12/21/13 45.0 10.50 11.80