Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-24)Premium Content

Dolby Laboratories Inc (DLB)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DLB 140419C00022500 C 04/19/14 22.5 18.10 22.20
DLB 140419C00025000 C 04/19/14 25.0 15.70 19.70
DLB 140419C00030000 C 04/19/14 30.0 10.70 14.70
DLB 140419C00035000 C 04/19/14 35.0 5.70 9.70
DLB 140419C00040000 C 04/19/14 40.0 2.45 2.90
DLB 140419C00045000 C 04/19/14 45.0 0.00 0.05
DLB 140419C00050000 C 04/19/14 50.0 0.00 0.05
DLB 140419C00055000 C 04/19/14 55.0 0.00 0.25
DLB 140419C00060000 C 04/19/14 60.0 0.00 0.25
DLB 140419P00022500 P 04/19/14 22.5 0.00 0.25
DLB 140419P00025000 P 04/19/14 25.0 0.00 0.25
DLB 140419P00030000 P 04/19/14 30.0 0.00 0.25
DLB 140419P00035000 P 04/19/14 35.0 0.00 0.05
DLB 140419P00040000 P 04/19/14 40.0 0.00 0.25
DLB 140419P00045000 P 04/19/14 45.0 0.35 4.90
DLB 140419P00050000 P 04/19/14 50.0 6.60 9.40
DLB 140419P00055000 P 04/19/14 55.0 10.30 14.40
DLB 140419P00060000 P 04/19/14 60.0 15.30 19.40
DLB 140517C00022500 C 05/17/14 22.5 18.10 22.30
DLB 140517C00025000 C 05/17/14 25.0 15.70 19.80
DLB 140517C00030000 C 05/17/14 30.0 11.90 13.40
DLB 140517C00035000 C 05/17/14 35.0 5.80 9.90
DLB 140517C00040000 C 05/17/14 40.0 3.00 4.70
DLB 140517C00045000 C 05/17/14 45.0 0.50 0.75
DLB 140517C00050000 C 05/17/14 50.0 0.00 0.25
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 0.45 0.75
DLB 140517P00045000 P 05/17/14 45.0 2.55 5.00
DLB 140517P00050000 P 05/17/14 50.0 5.20 9.40
DLB 140517P00055000 P 05/17/14 55.0 10.40 14.40
DLB 140517P00060000 P 05/17/14 60.0 15.30 19.40
DLB 140517P00065000 P 05/17/14 65.0 20.30 24.40
DLB 140621C00017500 C 06/21/14 17.5 23.30 27.30
DLB 140621C00020000 C 06/21/14 20.0 20.70 24.90
DLB 140621C00022500 C 06/21/14 22.5 18.30 22.40
DLB 140621C00025000 C 06/21/14 25.0 15.70 19.90
DLB 140621C00030000 C 06/21/14 30.0 10.70 14.90
DLB 140621C00035000 C 06/21/14 35.0 7.00 8.50
DLB 140621C00040000 C 06/21/14 40.0 3.10 5.70
DLB 140621C00045000 C 06/21/14 45.0 0.75 1.10
DLB 140621C00050000 C 06/21/14 50.0 0.00 0.50
DLB 140621P00017500 P 06/21/14 17.5 0.00 1.65
DLB 140621P00020000 P 06/21/14 20.0 0.00 1.80
DLB 140621P00022500 P 06/21/14 22.5 0.00 1.70
DLB 140621P00025000 P 06/21/14 25.0 0.00 1.75
DLB 140621P00030000 P 06/21/14 30.0 0.00 1.95
DLB 140621P00035000 P 06/21/14 35.0 0.00 0.50
DLB 140621P00040000 P 06/21/14 40.0 0.70 0.90
DLB 140621P00045000 P 06/21/14 45.0 3.10 4.00
DLB 140621P00050000 P 06/21/14 50.0 5.50 9.50
DLB 140920C00022500 C 09/20/14 22.5 18.10 22.20
DLB 140920C00025000 C 09/20/14 25.0 15.70 19.80
DLB 140920C00030000 C 09/20/14 30.0 10.90 14.80
DLB 140920C00035000 C 09/20/14 35.0 6.80 9.30
DLB 140920C00040000 C 09/20/14 40.0 4.00 6.50
DLB 140920C00045000 C 09/20/14 45.0 1.60 1.85
DLB 140920C00050000 C 09/20/14 50.0 0.45 1.15
DLB 140920C00055000 C 09/20/14 55.0 0.05 1.25
DLB 140920C00060000 C 09/20/14 60.0 0.00 0.60
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 0.90
DLB 140920P00035000 P 09/20/14 35.0 0.40 3.00
DLB 140920P00040000 P 09/20/14 40.0 1.35 4.90
DLB 140920P00045000 P 09/20/14 45.0 3.70 4.40
DLB 140920P00050000 P 09/20/14 50.0 7.30 8.90
DLB 140920P00055000 P 09/20/14 55.0 10.50 14.50
DLB 140920P00060000 P 09/20/14 60.0 15.50 19.40

OPRA data is delayed 15 minutes.