Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Dolby Laboratories Inc (DLB)
As of Feb 21 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DLB 180316C00030000 C Mar 16, 2018 30.0 31.90 34.60
DLB 180316C00035000 C Mar 16, 2018 35.0 25.40 30.00
DLB 180316C00040000 C Mar 16, 2018 40.0 21.00 24.80
DLB 180316C00045000 C Mar 16, 2018 45.0 16.90 19.80
DLB 180316C00050000 C Mar 16, 2018 50.0 11.60 13.90
DLB 180316C00055000 C Mar 16, 2018 55.0 7.20 9.00
DLB 180316C00060000 C Mar 16, 2018 60.0 2.90 3.70
DLB 180316C00065000 C Mar 16, 2018 65.0 0.60 0.75
DLB 180316C00070000 C Mar 16, 2018 70.0 0.00 0.30
DLB 180316C00075000 C Mar 16, 2018 75.0 0.00 0.35
DLB 180316P00030000 P Mar 16, 2018 30.0 0.00 0.20
DLB 180316P00035000 P Mar 16, 2018 35.0 0.00 0.30
DLB 180316P00040000 P Mar 16, 2018 40.0 0.00 0.35
DLB 180316P00045000 P Mar 16, 2018 45.0 0.00 0.25
DLB 180316P00050000 P Mar 16, 2018 50.0 0.00 0.40
DLB 180316P00055000 P Mar 16, 2018 55.0 0.10 0.30
DLB 180316P00060000 P Mar 16, 2018 60.0 0.60 0.85
DLB 180316P00065000 P Mar 16, 2018 65.0 2.90 3.40
DLB 180316P00070000 P Mar 16, 2018 70.0 6.50 8.40
DLB 180316P00075000 P Mar 16, 2018 75.0 11.00 12.90
DLB 180420C00035000 C Apr 20, 2018 35.0 27.00 29.00
DLB 180420C00040000 C Apr 20, 2018 40.0 20.90 25.20
DLB 180420C00045000 C Apr 20, 2018 45.0 16.00 20.10
DLB 180420C00050000 C Apr 20, 2018 50.0 11.30 15.10
DLB 180420C00055000 C Apr 20, 2018 55.0 7.50 10.40
DLB 180420C00060000 C Apr 20, 2018 60.0 3.90 4.50
DLB 180420C00065000 C Apr 20, 2018 65.0 1.40 1.55
DLB 180420C00070000 C Apr 20, 2018 70.0 0.45 0.60
DLB 180420C00075000 C Apr 20, 2018 75.0 0.00 0.80
DLB 180420C00080000 C Apr 20, 2018 80.0 0.00 3.90
DLB 180420C00085000 C Apr 20, 2018 85.0 0.00 2.80
DLB 180420C00090000 C Apr 20, 2018 90.0 0.00 2.70
DLB 180420C00095000 C Apr 20, 2018 95.0 0.00 2.75
DLB 180420P00035000 P Apr 20, 2018 35.0 0.00 2.65
DLB 180420P00040000 P Apr 20, 2018 40.0 0.00 2.65
DLB 180420P00045000 P Apr 20, 2018 45.0 0.00 2.85
DLB 180420P00050000 P Apr 20, 2018 50.0 0.15 0.40
DLB 180420P00055000 P Apr 20, 2018 55.0 0.45 0.65
DLB 180420P00060000 P Apr 20, 2018 60.0 1.45 1.60
DLB 180420P00065000 P Apr 20, 2018 65.0 3.60 4.30
DLB 180420P00070000 P Apr 20, 2018 70.0 5.50 8.80
DLB 180420P00075000 P Apr 20, 2018 75.0 10.20 14.50
DLB 180420P00080000 P Apr 20, 2018 80.0 15.10 19.00
DLB 180420P00085000 P Apr 20, 2018 85.0 20.20 24.60
DLB 180420P00090000 P Apr 20, 2018 90.0 25.20 29.90
DLB 180420P00095000 P Apr 20, 2018 95.0 31.60 33.10
DLB 180615C00030000 C Jun 15, 2018 30.0 32.30 34.70
DLB 180615C00035000 C Jun 15, 2018 35.0 25.50 30.00
DLB 180615C00040000 C Jun 15, 2018 40.0 20.70 25.00
DLB 180615C00045000 C Jun 15, 2018 45.0 16.30 20.20
DLB 180615C00050000 C Jun 15, 2018 50.0 12.20 15.60
DLB 180615C00055000 C Jun 15, 2018 55.0 7.70 9.10
DLB 180615C00060000 C Jun 15, 2018 60.0 5.00 5.50
DLB 180615C00065000 C Jun 15, 2018 65.0 2.60 2.85
DLB 180615C00070000 C Jun 15, 2018 70.0 1.15 1.45
DLB 180615C00075000 C Jun 15, 2018 75.0 0.55 0.75
DLB 180615C00080000 C Jun 15, 2018 80.0 0.25 0.55
DLB 180615C00085000 C Jun 15, 2018 85.0 0.10 4.20
DLB 180615C00090000 C Jun 15, 2018 90.0 0.00 0.35
DLB 180615P00030000 P Jun 15, 2018 30.0 0.00 0.50
DLB 180615P00035000 P Jun 15, 2018 35.0 0.00 3.70
DLB 180615P00040000 P Jun 15, 2018 40.0 0.00 1.80
DLB 180615P00045000 P Jun 15, 2018 45.0 0.20 0.65
DLB 180615P00050000 P Jun 15, 2018 50.0 0.50 0.70
DLB 180615P00055000 P Jun 15, 2018 55.0 1.05 1.35
DLB 180615P00060000 P Jun 15, 2018 60.0 2.10 2.75
DLB 180615P00065000 P Jun 15, 2018 65.0 4.80 5.30
DLB 180615P00070000 P Jun 15, 2018 70.0 8.00 8.90
DLB 180615P00075000 P Jun 15, 2018 75.0 10.70 13.80
DLB 180615P00080000 P Jun 15, 2018 80.0 15.40 18.60
DLB 180615P00085000 P Jun 15, 2018 85.0 20.20 24.20
DLB 180615P00090000 P Jun 15, 2018 90.0 25.90 28.10
DLB 180921C00035000 C Sep 21, 2018 35.0 27.00 30.00
DLB 180921C00040000 C Sep 21, 2018 40.0 21.30 25.40
DLB 180921C00045000 C Sep 21, 2018 45.0 17.40 20.80
DLB 180921C00050000 C Sep 21, 2018 50.0 12.90 16.30
DLB 180921C00055000 C Sep 21, 2018 55.0 9.20 10.20
DLB 180921C00060000 C Sep 21, 2018 60.0 6.30 6.80
DLB 180921C00065000 C Sep 21, 2018 65.0 3.90 4.30
DLB 180921C00070000 C Sep 21, 2018 70.0 2.00 2.60
DLB 180921C00075000 C Sep 21, 2018 75.0 1.10 1.55
DLB 180921C00080000 C Sep 21, 2018 80.0 0.75 1.30
DLB 180921C00085000 C Sep 21, 2018 85.0 0.55 1.40
DLB 180921C00090000 C Sep 21, 2018 90.0 0.20 0.80
DLB 180921C00095000 C Sep 21, 2018 95.0 0.00 0.80
DLB 180921P00035000 P Sep 21, 2018 35.0 0.10 0.45
DLB 180921P00040000 P Sep 21, 2018 40.0 0.20 4.20
DLB 180921P00045000 P Sep 21, 2018 45.0 0.35 0.95
DLB 180921P00050000 P Sep 21, 2018 50.0 0.95 1.35
DLB 180921P00055000 P Sep 21, 2018 55.0 1.80 2.25
DLB 180921P00060000 P Sep 21, 2018 60.0 3.40 4.00
DLB 180921P00065000 P Sep 21, 2018 65.0 5.50 6.40
DLB 180921P00070000 P Sep 21, 2018 70.0 8.70 9.80
DLB 180921P00075000 P Sep 21, 2018 75.0 12.80 13.80
DLB 180921P00080000 P Sep 21, 2018 80.0 15.60 18.80
DLB 180921P00085000 P Sep 21, 2018 85.0 20.20 23.50
DLB 180921P00090000 P Sep 21, 2018 90.0 25.10 28.20
DLB 180921P00095000 P Sep 21, 2018 95.0 31.10 32.90
OPRA data is delayed 15 minutes.