Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Dolby Laboratories Inc (DLB)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DLB 180720C00035000 C Jul 20, 2018 35.0 28.30 30.00
DLB 180720C00040000 C Jul 20, 2018 40.0 22.50 25.50
DLB 180720C00045000 C Jul 20, 2018 45.0 17.90 20.30
DLB 180720C00050000 C Jul 20, 2018 50.0 12.80 15.50
DLB 180720C00055000 C Jul 20, 2018 55.0 7.50 11.30
DLB 180720C00060000 C Jul 20, 2018 60.0 4.10 4.70
DLB 180720C00065000 C Jul 20, 2018 65.0 0.60 1.10
DLB 180720C00070000 C Jul 20, 2018 70.0 0.00 0.20
DLB 180720C00075000 C Jul 20, 2018 75.0 0.00 0.45
DLB 180720C00080000 C Jul 20, 2018 80.0 0.00 4.80
DLB 180720C00085000 C Jul 20, 2018 85.0 0.00 4.80
DLB 180720C00090000 C Jul 20, 2018 90.0 0.00 0.40
DLB 180720P00035000 P Jul 20, 2018 35.0 0.00 0.40
DLB 180720P00040000 P Jul 20, 2018 40.0 0.00 0.15
DLB 180720P00045000 P Jul 20, 2018 45.0 0.00 0.20
DLB 180720P00050000 P Jul 20, 2018 50.0 0.00 0.15
DLB 180720P00055000 P Jul 20, 2018 55.0 0.00 2.25
DLB 180720P00060000 P Jul 20, 2018 60.0 0.15 0.50
DLB 180720P00065000 P Jul 20, 2018 65.0 1.65 2.00
DLB 180720P00070000 P Jul 20, 2018 70.0 4.60 7.20
DLB 180720P00075000 P Jul 20, 2018 75.0 10.10 12.20
DLB 180720P00080000 P Jul 20, 2018 80.0 14.90 17.30
DLB 180720P00085000 P Jul 20, 2018 85.0 18.50 22.80
DLB 180720P00090000 P Jul 20, 2018 90.0 23.90 27.70
DLB 180817C00035000 C Aug 17, 2018 35.0 28.40 30.00
DLB 180817C00040000 C Aug 17, 2018 40.0 22.20 26.70
DLB 180817C00045000 C Aug 17, 2018 45.0 17.20 21.60
DLB 180817C00050000 C Aug 17, 2018 50.0 12.20 16.70
DLB 180817C00055000 C Aug 17, 2018 55.0 8.80 11.60
DLB 180817C00060000 C Aug 17, 2018 60.0 5.00 5.70
DLB 180817C00065000 C Aug 17, 2018 65.0 1.90 2.20
DLB 180817C00070000 C Aug 17, 2018 70.0 0.50 0.80
DLB 180817C00075000 C Aug 17, 2018 75.0 0.10 0.70
DLB 180817C00080000 C Aug 17, 2018 80.0 0.00 0.75
DLB 180817C00085000 C Aug 17, 2018 85.0 0.00 3.90
DLB 180817C00090000 C Aug 17, 2018 90.0 0.00 0.20
DLB 180817C00095000 C Aug 17, 2018 95.0 0.00 0.40
DLB 180817P00035000 P Aug 17, 2018 35.0 0.00 0.15
DLB 180817P00040000 P Aug 17, 2018 40.0 0.00 4.60
DLB 180817P00045000 P Aug 17, 2018 45.0 0.00 0.50
DLB 180817P00050000 P Aug 17, 2018 50.0 0.00 0.45
DLB 180817P00055000 P Aug 17, 2018 55.0 0.25 4.70
DLB 180817P00060000 P Aug 17, 2018 60.0 0.90 1.45
DLB 180817P00065000 P Aug 17, 2018 65.0 2.80 3.10
DLB 180817P00070000 P Aug 17, 2018 70.0 5.90 7.20
DLB 180817P00075000 P Aug 17, 2018 75.0 8.70 13.20
DLB 180817P00080000 P Aug 17, 2018 80.0 13.70 18.10
DLB 180817P00085000 P Aug 17, 2018 85.0 18.60 22.90
DLB 180817P00090000 P Aug 17, 2018 90.0 23.50 28.40
DLB 180817P00095000 P Aug 17, 2018 95.0 30.70 31.70
DLB 180921C00035000 C Sep 21, 2018 35.0 28.50 29.80
DLB 180921C00040000 C Sep 21, 2018 40.0 22.10 26.50
DLB 180921C00045000 C Sep 21, 2018 45.0 19.00 20.40
DLB 180921C00050000 C Sep 21, 2018 50.0 13.40 15.90
DLB 180921C00055000 C Sep 21, 2018 55.0 9.00 10.10
DLB 180921C00060000 C Sep 21, 2018 60.0 5.20 5.90
DLB 180921C00065000 C Sep 21, 2018 65.0 2.40 2.70
DLB 180921C00070000 C Sep 21, 2018 70.0 0.85 1.15
DLB 180921C00075000 C Sep 21, 2018 75.0 0.25 0.50
DLB 180921C00080000 C Sep 21, 2018 80.0 0.00 0.25
DLB 180921C00085000 C Sep 21, 2018 85.0 0.00 0.20
DLB 180921C00090000 C Sep 21, 2018 90.0 0.00 0.65
DLB 180921C00095000 C Sep 21, 2018 95.0 0.00 0.10
DLB 180921P00035000 P Sep 21, 2018 35.0 0.00 1.85
DLB 180921P00040000 P Sep 21, 2018 40.0 0.00 4.70
DLB 180921P00045000 P Sep 21, 2018 45.0 0.00 2.80
DLB 180921P00050000 P Sep 21, 2018 50.0 0.00 2.55
DLB 180921P00055000 P Sep 21, 2018 55.0 0.10 1.05
DLB 180921P00060000 P Sep 21, 2018 60.0 1.15 1.65
DLB 180921P00065000 P Sep 21, 2018 65.0 3.10 3.50
DLB 180921P00070000 P Sep 21, 2018 70.0 6.50 7.00
DLB 180921P00075000 P Sep 21, 2018 75.0 9.40 12.90
DLB 180921P00080000 P Sep 21, 2018 80.0 13.70 18.10
DLB 180921P00085000 P Sep 21, 2018 85.0 18.70 23.30
DLB 180921P00090000 P Sep 21, 2018 90.0 24.40 27.20
DLB 180921P00095000 P Sep 21, 2018 95.0 30.30 31.90
DLB 181221C00035000 C Dec 21, 2018 35.0 28.00 30.90
DLB 181221C00040000 C Dec 21, 2018 40.0 22.10 26.40
DLB 181221C00045000 C Dec 21, 2018 45.0 18.80 21.50
DLB 181221C00050000 C Dec 21, 2018 50.0 14.10 16.10
DLB 181221C00055000 C Dec 21, 2018 55.0 9.80 10.90
DLB 181221C00060000 C Dec 21, 2018 60.0 6.60 7.20
DLB 181221C00065000 C Dec 21, 2018 65.0 3.80 4.20
DLB 181221C00070000 C Dec 21, 2018 70.0 1.85 2.40
DLB 181221C00075000 C Dec 21, 2018 75.0 0.80 1.25
DLB 181221C00080000 C Dec 21, 2018 80.0 0.40 0.65
DLB 181221C00085000 C Dec 21, 2018 85.0 0.15 2.70
DLB 181221C00090000 C Dec 21, 2018 90.0 0.00 1.35
DLB 181221C00095000 C Dec 21, 2018 95.0 0.00 4.40
DLB 181221C00100000 C Dec 21, 2018 100.0 0.00 0.25
DLB 181221P00035000 P Dec 21, 2018 35.0 0.00 2.10
DLB 181221P00040000 P Dec 21, 2018 40.0 0.00 3.90
DLB 181221P00045000 P Dec 21, 2018 45.0 0.20 2.30
DLB 181221P00050000 P Dec 21, 2018 50.0 0.15 1.05
DLB 181221P00055000 P Dec 21, 2018 55.0 1.05 1.50
DLB 181221P00060000 P Dec 21, 2018 60.0 2.20 2.60
DLB 181221P00065000 P Dec 21, 2018 65.0 4.30 4.90
DLB 181221P00070000 P Dec 21, 2018 70.0 7.30 7.90
DLB 181221P00075000 P Dec 21, 2018 75.0 9.30 13.50
DLB 181221P00080000 P Dec 21, 2018 80.0 14.50 17.10
DLB 181221P00085000 P Dec 21, 2018 85.0 19.40 23.20
DLB 181221P00090000 P Dec 21, 2018 90.0 23.80 28.00
DLB 181221P00095000 P Dec 21, 2018 95.0 28.60 33.20
DLB 181221P00100000 P Dec 21, 2018 100.0 35.10 37.00
OPRA data is delayed 15 minutes.