Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-05-26)Premium Content

Dun And Bradstreet Corp (DNB)
As of Jul 25 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 170818C00075000 C 08/18/17 75.0 36.10 37.20
DNB 170818C00080000 C 08/18/17 80.0 31.00 32.40
DNB 170818C00085000 C 08/18/17 85.0 26.10 27.60
DNB 170818C00090000 C 08/18/17 90.0 21.40 22.60
DNB 170818C00095000 C 08/18/17 95.0 16.80 17.40
DNB 170818C00100000 C 08/18/17 100.0 12.10 13.00
DNB 170818C00105000 C 08/18/17 105.0 8.00 8.50
DNB 170818C00110000 C 08/18/17 110.0 4.00 5.10
DNB 170818C00115000 C 08/18/17 115.0 2.00 2.40
DNB 170818C00120000 C 08/18/17 120.0 0.65 0.95
DNB 170818C00125000 C 08/18/17 125.0 0.15 0.40
DNB 170818C00130000 C 08/18/17 130.0 0.00 0.20
DNB 170818C00135000 C 08/18/17 135.0 0.00 0.15
DNB 170818C00140000 C 08/18/17 140.0 0.00 0.35
DNB 170818C00145000 C 08/18/17 145.0 0.00 0.10
DNB 170818C00150000 C 08/18/17 150.0 0.00 0.40
DNB 170818C00155000 C 08/18/17 155.0 0.00 0.20
DNB 170818C00160000 C 08/18/17 160.0 0.00 0.10
DNB 170818C00165000 C 08/18/17 165.0 0.00 0.10
DNB 170818P00075000 P 08/18/17 75.0 0.00 0.35
DNB 170818P00080000 P 08/18/17 80.0 0.05 0.20
DNB 170818P00085000 P 08/18/17 85.0 0.00 0.25
DNB 170818P00090000 P 08/18/17 90.0 0.10 0.25
DNB 170818P00095000 P 08/18/17 95.0 0.20 0.45
DNB 170818P00100000 P 08/18/17 100.0 0.60 0.80
DNB 170818P00105000 P 08/18/17 105.0 0.85 1.55
DNB 170818P00110000 P 08/18/17 110.0 2.60 3.10
DNB 170818P00115000 P 08/18/17 115.0 5.00 5.90
DNB 170818P00120000 P 08/18/17 120.0 8.70 9.60
DNB 170818P00125000 P 08/18/17 125.0 13.10 13.90
DNB 170818P00130000 P 08/18/17 130.0 17.70 18.60
DNB 170818P00135000 P 08/18/17 135.0 22.70 23.70
DNB 170818P00140000 P 08/18/17 140.0 27.50 29.00
DNB 170818P00145000 P 08/18/17 145.0 32.60 34.30
DNB 170818P00150000 P 08/18/17 150.0 37.60 39.30
DNB 170818P00155000 P 08/18/17 155.0 42.00 43.80
DNB 170818P00160000 P 08/18/17 160.0 47.30 49.00
DNB 170818P00165000 P 08/18/17 165.0 52.70 53.90
DNB 170915C00065000 C 09/15/17 65.0 46.50 47.20
DNB 170915C00070000 C 09/15/17 70.0 41.20 42.40
DNB 170915C00075000 C 09/15/17 75.0 36.00 37.40
DNB 170915C00080000 C 09/15/17 80.0 31.10 32.40
DNB 170915C00085000 C 09/15/17 85.0 26.00 27.20
DNB 170915C00090000 C 09/15/17 90.0 21.30 22.60
DNB 170915C00095000 C 09/15/17 95.0 16.60 17.70
DNB 170915C00100000 C 09/15/17 100.0 12.00 13.20
DNB 170915C00105000 C 09/15/17 105.0 8.00 8.80
DNB 170915C00110000 C 09/15/17 110.0 4.90 5.20
DNB 170915C00115000 C 09/15/17 115.0 2.20 3.00
DNB 170915C00120000 C 09/15/17 120.0 1.00 1.25
DNB 170915C00125000 C 09/15/17 125.0 0.35 0.55
DNB 170915C00130000 C 09/15/17 130.0 0.10 0.25
DNB 170915C00135000 C 09/15/17 135.0 0.00 0.40
DNB 170915C00140000 C 09/15/17 140.0 0.00 0.40
DNB 170915C00145000 C 09/15/17 145.0 0.00 0.55
DNB 170915C00150000 C 09/15/17 150.0 0.00 0.40
DNB 170915C00155000 C 09/15/17 155.0 0.00 0.55
DNB 170915P00065000 P 09/15/17 65.0 0.00 0.15
DNB 170915P00070000 P 09/15/17 70.0 0.00 0.15
DNB 170915P00075000 P 09/15/17 75.0 0.00 0.20
DNB 170915P00080000 P 09/15/17 80.0 0.05 0.25
DNB 170915P00085000 P 09/15/17 85.0 0.10 0.30
DNB 170915P00090000 P 09/15/17 90.0 0.25 0.40
DNB 170915P00095000 P 09/15/17 95.0 0.45 0.65
DNB 170915P00100000 P 09/15/17 100.0 0.90 1.15
DNB 170915P00105000 P 09/15/17 105.0 1.80 2.10
DNB 170915P00110000 P 09/15/17 110.0 2.95 3.70
DNB 170915P00115000 P 09/15/17 115.0 5.90 6.40
DNB 170915P00120000 P 09/15/17 120.0 9.40 10.00
DNB 170915P00125000 P 09/15/17 125.0 13.40 14.40
DNB 170915P00130000 P 09/15/17 130.0 18.30 19.40
DNB 170915P00135000 P 09/15/17 135.0 23.00 24.30
DNB 170915P00140000 P 09/15/17 140.0 28.10 29.40
DNB 170915P00145000 P 09/15/17 145.0 33.30 34.20
DNB 170915P00150000 P 09/15/17 150.0 38.20 39.70
DNB 170915P00155000 P 09/15/17 155.0 43.20 45.00
DNB 171117C00065000 C 11/17/17 65.0 45.10 48.00
DNB 171117C00070000 C 11/17/17 70.0 40.40 42.40
DNB 171117C00075000 C 11/17/17 75.0 36.30 37.60
DNB 171117C00080000 C 11/17/17 80.0 31.10 32.60
DNB 171117C00085000 C 11/17/17 85.0 26.60 27.60
DNB 171117C00090000 C 11/17/17 90.0 21.70 23.00
DNB 171117C00095000 C 11/17/17 95.0 17.50 18.90
DNB 171117C00100000 C 11/17/17 100.0 13.20 14.20
DNB 171117C00105000 C 11/17/17 105.0 10.00 10.40
DNB 171117C00110000 C 11/17/17 110.0 6.90 7.60
DNB 171117C00115000 C 11/17/17 115.0 4.10 4.70
DNB 171117C00120000 C 11/17/17 120.0 2.40 3.00
DNB 171117C00125000 C 11/17/17 125.0 1.25 2.60
DNB 171117C00130000 C 11/17/17 130.0 0.75 0.95
DNB 171117C00135000 C 11/17/17 135.0 0.35 0.60
DNB 171117C00140000 C 11/17/17 140.0 0.20 0.35
DNB 171117C00145000 C 11/17/17 145.0 0.05 0.30
DNB 171117C00150000 C 11/17/17 150.0 0.00 0.35
DNB 171117C00155000 C 11/17/17 155.0 0.00 0.55
DNB 171117P00065000 P 11/17/17 65.0 0.05 0.25
DNB 171117P00070000 P 11/17/17 70.0 0.10 0.30
DNB 171117P00075000 P 11/17/17 75.0 0.15 0.40
DNB 171117P00080000 P 11/17/17 80.0 0.30 0.50
DNB 171117P00085000 P 11/17/17 85.0 0.45 0.70
DNB 171117P00090000 P 11/17/17 90.0 0.80 1.00
DNB 171117P00095000 P 11/17/17 95.0 1.00 1.55
DNB 171117P00100000 P 11/17/17 100.0 2.10 2.55
DNB 171117P00105000 P 11/17/17 105.0 3.30 3.90
DNB 171117P00110000 P 11/17/17 110.0 5.00 5.60
DNB 171117P00115000 P 11/17/17 115.0 7.40 8.40
DNB 171117P00120000 P 11/17/17 120.0 10.70 11.50
DNB 171117P00125000 P 11/17/17 125.0 14.30 15.30
DNB 171117P00130000 P 11/17/17 130.0 18.70 19.60
DNB 171117P00135000 P 11/17/17 135.0 23.40 24.90
DNB 171117P00140000 P 11/17/17 140.0 28.20 29.10
DNB 171117P00145000 P 11/17/17 145.0 33.20 34.30
DNB 171117P00150000 P 11/17/17 150.0 38.00 39.50
DNB 171117P00155000 P 11/17/17 155.0 42.20 44.60
DNB 180216C00060000 C 02/16/18 60.0 49.70 53.50
DNB 180216C00065000 C 02/16/18 65.0 44.80 48.60
DNB 180216C00070000 C 02/16/18 70.0 39.90 43.70
DNB 180216C00075000 C 02/16/18 75.0 35.30 39.10
DNB 180216C00080000 C 02/16/18 80.0 30.60 34.20
DNB 180216C00085000 C 02/16/18 85.0 26.30 29.70
DNB 180216C00090000 C 02/16/18 90.0 21.80 24.40
DNB 180216C00095000 C 02/16/18 95.0 18.60 19.80
DNB 180216C00100000 C 02/16/18 100.0 14.80 15.70
DNB 180216C00105000 C 02/16/18 105.0 11.40 12.00
DNB 180216C00110000 C 02/16/18 110.0 8.50 9.00
DNB 180216C00115000 C 02/16/18 115.0 5.50 6.90
DNB 180216C00120000 C 02/16/18 120.0 3.20 5.40
DNB 180216C00125000 C 02/16/18 125.0 2.70 3.60
DNB 180216C00130000 C 02/16/18 130.0 1.90 2.05
DNB 180216C00135000 C 02/16/18 135.0 1.00 1.85
DNB 180216C00140000 C 02/16/18 140.0 0.60 1.00
DNB 180216C00145000 C 02/16/18 145.0 0.30 0.70
DNB 180216C00150000 C 02/16/18 150.0 0.15 0.50
DNB 180216P00060000 P 02/16/18 60.0 0.05 0.40
DNB 180216P00065000 P 02/16/18 65.0 0.15 0.45
DNB 180216P00070000 P 02/16/18 70.0 0.20 0.55
DNB 180216P00075000 P 02/16/18 75.0 0.45 0.75
DNB 180216P00080000 P 02/16/18 80.0 0.65 0.90
DNB 180216P00085000 P 02/16/18 85.0 0.60 1.35
DNB 180216P00090000 P 02/16/18 90.0 1.55 1.95
DNB 180216P00095000 P 02/16/18 95.0 2.35 2.90
DNB 180216P00100000 P 02/16/18 100.0 3.40 3.90
DNB 180216P00105000 P 02/16/18 105.0 4.90 5.40
DNB 180216P00110000 P 02/16/18 110.0 6.60 7.70
DNB 180216P00115000 P 02/16/18 115.0 8.90 10.00
DNB 180216P00120000 P 02/16/18 120.0 12.00 13.20
DNB 180216P00125000 P 02/16/18 125.0 15.20 16.80
DNB 180216P00130000 P 02/16/18 130.0 19.40 21.60
DNB 180216P00135000 P 02/16/18 135.0 23.70 25.30
DNB 180216P00140000 P 02/16/18 140.0 27.80 30.60
DNB 180216P00145000 P 02/16/18 145.0 32.30 35.30
DNB 180216P00150000 P 02/16/18 150.0 36.80 40.60

OPRA data is delayed 15 minutes.