Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

Dolby Laboratories Inc (DLB)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DLB 140517C00022500 C 05/17/14 22.5 19.90 22.70
DLB 140517C00025000 C 05/17/14 25.0 17.50 19.40
DLB 140517C00030000 C 05/17/14 30.0 13.10 14.00
DLB 140517C00035000 C 05/17/14 35.0 6.30 9.00
DLB 140517C00040000 C 05/17/14 40.0 2.50 4.30
DLB 140517C00045000 C 05/17/14 45.0 0.75 0.85
DLB 140517C00050000 C 05/17/14 50.0 0.00 0.20
DLB 140517C00055000 C 05/17/14 55.0 0.00 0.25
DLB 140517C00060000 C 05/17/14 60.0 0.00 0.25
DLB 140517C00065000 C 05/17/14 65.0 0.00 0.25
DLB 140517P00022500 P 05/17/14 22.5 0.00 0.25
DLB 140517P00025000 P 05/17/14 25.0 0.00 0.25
DLB 140517P00030000 P 05/17/14 30.0 0.00 0.25
DLB 140517P00035000 P 05/17/14 35.0 0.00 0.25
DLB 140517P00040000 P 05/17/14 40.0 0.30 0.60
DLB 140517P00045000 P 05/17/14 45.0 2.05 2.75
DLB 140517P00050000 P 05/17/14 50.0 6.00 7.70
DLB 140517P00055000 P 05/17/14 55.0 10.90 12.60
DLB 140517P00060000 P 05/17/14 60.0 15.70 17.60
DLB 140517P00065000 P 05/17/14 65.0 20.70 22.70
DLB 140621C00017500 C 06/21/14 17.5 23.90 27.70
DLB 140621C00020000 C 06/21/14 20.0 22.50 24.40
DLB 140621C00022500 C 06/21/14 22.5 18.90 21.60
DLB 140621C00025000 C 06/21/14 25.0 17.50 19.40
DLB 140621C00030000 C 06/21/14 30.0 11.50 14.10
DLB 140621C00035000 C 06/21/14 35.0 7.60 9.10
DLB 140621C00040000 C 06/21/14 40.0 2.70 4.50
DLB 140621C00045000 C 06/21/14 45.0 1.00 1.30
DLB 140621C00050000 C 06/21/14 50.0 0.10 0.40
DLB 140621P00017500 P 06/21/14 17.5 0.00 1.40
DLB 140621P00020000 P 06/21/14 20.0 0.00 1.40
DLB 140621P00022500 P 06/21/14 22.5 0.00 1.45
DLB 140621P00025000 P 06/21/14 25.0 0.00 0.85
DLB 140621P00030000 P 06/21/14 30.0 0.00 0.30
DLB 140621P00035000 P 06/21/14 35.0 0.05 0.35
DLB 140621P00040000 P 06/21/14 40.0 0.50 1.05
DLB 140621P00045000 P 06/21/14 45.0 2.35 2.70
DLB 140621P00050000 P 06/21/14 50.0 6.10 7.00
DLB 140920C00022500 C 09/20/14 22.5 20.40 21.80
DLB 140920C00025000 C 09/20/14 25.0 17.20 19.00
DLB 140920C00030000 C 09/20/14 30.0 12.30 14.10
DLB 140920C00035000 C 09/20/14 35.0 8.00 9.40
DLB 140920C00040000 C 09/20/14 40.0 4.80 5.50
DLB 140920C00045000 C 09/20/14 45.0 1.95 2.45
DLB 140920C00050000 C 09/20/14 50.0 0.55 1.00
DLB 140920C00055000 C 09/20/14 55.0 0.00 1.30
DLB 140920C00060000 C 09/20/14 60.0 0.00 1.15
DLB 140920P00022500 P 09/20/14 22.5 0.00 0.05
DLB 140920P00025000 P 09/20/14 25.0 0.00 0.25
DLB 140920P00030000 P 09/20/14 30.0 0.05 0.30
DLB 140920P00035000 P 09/20/14 35.0 0.30 0.75
DLB 140920P00040000 P 09/20/14 40.0 1.25 2.35
DLB 140920P00045000 P 09/20/14 45.0 3.30 3.90
DLB 140920P00050000 P 09/20/14 50.0 6.80 8.20
DLB 140920P00055000 P 09/20/14 55.0 11.00 12.30
DLB 140920P00060000 P 09/20/14 60.0 15.70 17.00
DLB 141220C00022500 C 12/20/14 22.5 20.50 21.60
DLB 141220C00025000 C 12/20/14 25.0 18.00 19.40
DLB 141220C00030000 C 12/20/14 30.0 13.10 14.50
DLB 141220C00035000 C 12/20/14 35.0 8.90 9.80
DLB 141220C00040000 C 12/20/14 40.0 5.20 6.00
DLB 141220C00045000 C 12/20/14 45.0 2.70 3.30
DLB 141220C00050000 C 12/20/14 50.0 1.20 1.70
DLB 141220C00055000 C 12/20/14 55.0 0.50 0.95
DLB 141220C00060000 C 12/20/14 60.0 0.20 0.50
DLB 141220P00022500 P 12/20/14 22.5 0.00 0.25
DLB 141220P00025000 P 12/20/14 25.0 0.00 0.35
DLB 141220P00030000 P 12/20/14 30.0 0.15 0.60
DLB 141220P00035000 P 12/20/14 35.0 0.60 1.10
DLB 141220P00040000 P 12/20/14 40.0 1.80 2.35
DLB 141220P00045000 P 12/20/14 45.0 4.00 4.80
DLB 141220P00050000 P 12/20/14 50.0 7.40 8.30
DLB 141220P00055000 P 12/20/14 55.0 11.60 12.60
DLB 141220P00060000 P 12/20/14 60.0 16.20 17.40

OPRA data is delayed 15 minutes.