Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Dolby Laboratories Inc (DLB)
As of Dec 8 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DLB 171215C00030000 C Dec 15, 2017 30.0 31.50 32.40
DLB 171215C00035000 C Dec 15, 2017 35.0 25.10 27.60
DLB 171215C00040000 C Dec 15, 2017 40.0 20.90 22.20
DLB 171215C00045000 C Dec 15, 2017 45.0 15.00 17.60
DLB 171215C00050000 C Dec 15, 2017 50.0 10.60 12.20
DLB 171215C00055000 C Dec 15, 2017 55.0 6.60 7.00
DLB 171215C00060000 C Dec 15, 2017 60.0 1.80 2.20
DLB 171215C00065000 C Dec 15, 2017 65.0 0.00 0.15
DLB 171215C00070000 C Dec 15, 2017 70.0 0.00 0.25
DLB 171215C00075000 C Dec 15, 2017 75.0 0.00 0.25
DLB 171215P00030000 P Dec 15, 2017 30.0 0.00 0.10
DLB 171215P00035000 P Dec 15, 2017 35.0 0.00 0.55
DLB 171215P00040000 P Dec 15, 2017 40.0 0.00 0.25
DLB 171215P00045000 P Dec 15, 2017 45.0 0.00 0.35
DLB 171215P00050000 P Dec 15, 2017 50.0 0.00 0.20
DLB 171215P00055000 P Dec 15, 2017 55.0 0.00 0.25
DLB 171215P00060000 P Dec 15, 2017 60.0 0.10 0.25
DLB 171215P00065000 P Dec 15, 2017 65.0 3.10 5.70
DLB 171215P00070000 P Dec 15, 2017 70.0 7.30 9.40
DLB 171215P00075000 P Dec 15, 2017 75.0 12.40 13.70
DLB 180119C00035000 C Jan 19, 2018 35.0 25.40 28.90
DLB 180119C00040000 C Jan 19, 2018 40.0 20.40 24.00
DLB 180119C00045000 C Jan 19, 2018 45.0 14.70 19.00
DLB 180119C00050000 C Jan 19, 2018 50.0 10.70 13.30
DLB 180119C00055000 C Jan 19, 2018 55.0 5.10 7.80
DLB 180119C00060000 C Jan 19, 2018 60.0 2.60 2.90
DLB 180119C00065000 C Jan 19, 2018 65.0 0.40 0.60
DLB 180119C00070000 C Jan 19, 2018 70.0 0.00 0.20
DLB 180119C00075000 C Jan 19, 2018 75.0 0.05 0.15
DLB 180119C00080000 C Jan 19, 2018 80.0 0.00 0.25
DLB 180119C00085000 C Jan 19, 2018 85.0 0.00 0.10
DLB 180119C00090000 C Jan 19, 2018 90.0 0.00 0.10
DLB 180119P00035000 P Jan 19, 2018 35.0 0.00 0.10
DLB 180119P00040000 P Jan 19, 2018 40.0 0.00 0.15
DLB 180119P00045000 P Jan 19, 2018 45.0 0.00 0.50
DLB 180119P00050000 P Jan 19, 2018 50.0 0.00 0.15
DLB 180119P00055000 P Jan 19, 2018 55.0 0.10 0.20
DLB 180119P00060000 P Jan 19, 2018 60.0 0.75 1.00
DLB 180119P00065000 P Jan 19, 2018 65.0 3.20 4.30
DLB 180119P00070000 P Jan 19, 2018 70.0 7.50 9.40
DLB 180119P00075000 P Jan 19, 2018 75.0 11.30 15.50
DLB 180119P00080000 P Jan 19, 2018 80.0 16.60 20.30
DLB 180119P00085000 P Jan 19, 2018 85.0 20.90 25.50
DLB 180119P00090000 P Jan 19, 2018 90.0 27.30 30.30
DLB 180316C00030000 C Mar 16, 2018 30.0 30.60 32.60
DLB 180316C00035000 C Mar 16, 2018 35.0 25.00 29.10
DLB 180316C00040000 C Mar 16, 2018 40.0 20.40 22.30
DLB 180316C00045000 C Mar 16, 2018 45.0 14.70 17.60
DLB 180316C00050000 C Mar 16, 2018 50.0 9.50 14.30
DLB 180316C00055000 C Mar 16, 2018 55.0 7.30 7.90
DLB 180316C00060000 C Mar 16, 2018 60.0 3.80 4.30
DLB 180316C00065000 C Mar 16, 2018 65.0 1.50 1.95
DLB 180316C00070000 C Mar 16, 2018 70.0 0.50 0.70
DLB 180316C00075000 C Mar 16, 2018 75.0 0.10 0.30
DLB 180316P00030000 P Mar 16, 2018 30.0 0.00 0.15
DLB 180316P00035000 P Mar 16, 2018 35.0 0.00 2.80
DLB 180316P00040000 P Mar 16, 2018 40.0 0.00 0.20
DLB 180316P00045000 P Mar 16, 2018 45.0 0.10 0.20
DLB 180316P00050000 P Mar 16, 2018 50.0 0.10 0.45
DLB 180316P00055000 P Mar 16, 2018 55.0 0.75 0.95
DLB 180316P00060000 P Mar 16, 2018 60.0 1.95 2.20
DLB 180316P00065000 P Mar 16, 2018 65.0 4.60 5.00
DLB 180316P00070000 P Mar 16, 2018 70.0 8.10 8.90
DLB 180316P00075000 P Mar 16, 2018 75.0 13.00 13.90
DLB 180615C00030000 C Jun 15, 2018 30.0 30.40 34.50
DLB 180615C00035000 C Jun 15, 2018 35.0 24.50 29.30
DLB 180615C00040000 C Jun 15, 2018 40.0 19.50 24.40
DLB 180615C00045000 C Jun 15, 2018 45.0 14.60 19.50
DLB 180615C00050000 C Jun 15, 2018 50.0 10.80 14.00
DLB 180615C00055000 C Jun 15, 2018 55.0 8.50 9.30
DLB 180615C00060000 C Jun 15, 2018 60.0 5.20 5.50
DLB 180615C00065000 C Jun 15, 2018 65.0 2.70 3.10
DLB 180615C00070000 C Jun 15, 2018 70.0 1.30 1.65
DLB 180615C00075000 C Jun 15, 2018 75.0 0.70 0.90
DLB 180615C00080000 C Jun 15, 2018 80.0 0.35 0.50
DLB 180615C00085000 C Jun 15, 2018 85.0 0.15 0.30
DLB 180615C00090000 C Jun 15, 2018 90.0 0.00 0.20
DLB 180615P00030000 P Jun 15, 2018 30.0 0.00 0.30
DLB 180615P00035000 P Jun 15, 2018 35.0 0.00 0.35
DLB 180615P00040000 P Jun 15, 2018 40.0 0.15 2.65
DLB 180615P00045000 P Jun 15, 2018 45.0 0.35 0.50
DLB 180615P00050000 P Jun 15, 2018 50.0 0.75 0.95
DLB 180615P00055000 P Jun 15, 2018 55.0 1.60 1.80
DLB 180615P00060000 P Jun 15, 2018 60.0 3.20 3.50
DLB 180615P00065000 P Jun 15, 2018 65.0 5.80 6.10
DLB 180615P00070000 P Jun 15, 2018 70.0 9.40 9.70
DLB 180615P00075000 P Jun 15, 2018 75.0 13.60 14.00
DLB 180615P00080000 P Jun 15, 2018 80.0 16.10 21.00
DLB 180615P00085000 P Jun 15, 2018 85.0 21.00 25.90
DLB 180615P00090000 P Jun 15, 2018 90.0 26.40 30.90
OPRA data is delayed 15 minutes.