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 (2016-11-25)Premium Content

Dun And Bradstreet Corp (DNB)
As of Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 170120C00075000 C 01/20/17 75.0 45.60 49.50
DNB 170120C00080000 C 01/20/17 80.0 40.60 44.50
DNB 170120C00085000 C 01/20/17 85.0 35.60 39.50
DNB 170120C00090000 C 01/20/17 90.0 30.50 34.30
DNB 170120C00095000 C 01/20/17 95.0 25.50 29.40
DNB 170120C00100000 C 01/20/17 100.0 20.50 24.40
DNB 170120C00105000 C 01/20/17 105.0 15.90 18.80
DNB 170120C00110000 C 01/20/17 110.0 10.80 13.80
DNB 170120C00115000 C 01/20/17 115.0 5.90 8.80
DNB 170120C00120000 C 01/20/17 120.0 1.25 2.05
DNB 170120C00125000 C 01/20/17 125.0 0.00 0.25
DNB 170120C00130000 C 01/20/17 130.0 0.00 0.35
DNB 170120C00135000 C 01/20/17 135.0 0.00 0.35
DNB 170120C00140000 C 01/20/17 140.0 0.00 0.35
DNB 170120C00145000 C 01/20/17 145.0 0.00 0.35
DNB 170120C00150000 C 01/20/17 150.0 0.00 0.35
DNB 170120C00155000 C 01/20/17 155.0 0.00 0.35
DNB 170120C00160000 C 01/20/17 160.0 0.00 0.35
DNB 170120C00165000 C 01/20/17 165.0 0.00 0.35
DNB 170120P00075000 P 01/20/17 75.0 0.00 0.35
DNB 170120P00080000 P 01/20/17 80.0 0.00 0.35
DNB 170120P00085000 P 01/20/17 85.0 0.00 0.35
DNB 170120P00090000 P 01/20/17 90.0 0.00 0.35
DNB 170120P00095000 P 01/20/17 95.0 0.00 0.35
DNB 170120P00100000 P 01/20/17 100.0 0.00 0.35
DNB 170120P00105000 P 01/20/17 105.0 0.00 0.15
DNB 170120P00110000 P 01/20/17 110.0 0.00 0.35
DNB 170120P00115000 P 01/20/17 115.0 0.00 0.25
DNB 170120P00120000 P 01/20/17 120.0 0.05 0.25
DNB 170120P00125000 P 01/20/17 125.0 1.60 4.20
DNB 170120P00130000 P 01/20/17 130.0 6.20 9.20
DNB 170120P00135000 P 01/20/17 135.0 11.20 13.90
DNB 170120P00140000 P 01/20/17 140.0 16.20 18.90
DNB 170120P00145000 P 01/20/17 145.0 21.10 25.00
DNB 170120P00150000 P 01/20/17 150.0 26.00 30.00
DNB 170120P00155000 P 01/20/17 155.0 31.00 35.00
DNB 170120P00160000 P 01/20/17 160.0 36.10 40.00
DNB 170120P00165000 P 01/20/17 165.0 41.00 45.00
DNB 170217C00060000 C 02/17/17 60.0 60.50 64.50
DNB 170217C00065000 C 02/17/17 65.0 56.10 59.50
DNB 170217C00070000 C 02/17/17 70.0 51.10 55.00
DNB 170217C00075000 C 02/17/17 75.0 46.30 50.00
DNB 170217C00080000 C 02/17/17 80.0 41.20 45.00
DNB 170217C00085000 C 02/17/17 85.0 36.20 40.00
DNB 170217C00090000 C 02/17/17 90.0 31.00 35.00
DNB 170217C00095000 C 02/17/17 95.0 26.20 30.00
DNB 170217C00100000 C 02/17/17 100.0 21.30 25.00
DNB 170217C00105000 C 02/17/17 105.0 16.70 20.50
DNB 170217C00110000 C 02/17/17 110.0 12.00 13.00
DNB 170217C00115000 C 02/17/17 115.0 7.90 8.70
DNB 170217C00120000 C 02/17/17 120.0 4.40 5.10
DNB 170217C00125000 C 02/17/17 125.0 2.00 2.50
DNB 170217C00130000 C 02/17/17 130.0 0.80 1.10
DNB 170217C00135000 C 02/17/17 135.0 0.25 0.40
DNB 170217C00140000 C 02/17/17 140.0 0.05 0.25
DNB 170217C00145000 C 02/17/17 145.0 0.00 0.50
DNB 170217C00150000 C 02/17/17 150.0 0.00 0.25
DNB 170217C00155000 C 02/17/17 155.0 0.00 0.30
DNB 170217C00160000 C 02/17/17 160.0 0.00 0.35
DNB 170217C00165000 C 02/17/17 165.0 0.00 0.30
DNB 170217C00170000 C 02/17/17 170.0 0.00 0.30
DNB 170217C00175000 C 02/17/17 175.0 0.00 0.30
DNB 170217P00060000 P 02/17/17 60.0 0.00 0.10
DNB 170217P00065000 P 02/17/17 65.0 0.00 0.15
DNB 170217P00070000 P 02/17/17 70.0 0.00 0.30
DNB 170217P00075000 P 02/17/17 75.0 0.00 0.35
DNB 170217P00080000 P 02/17/17 80.0 0.00 0.35
DNB 170217P00085000 P 02/17/17 85.0 0.00 0.25
DNB 170217P00090000 P 02/17/17 90.0 0.05 0.25
DNB 170217P00095000 P 02/17/17 95.0 0.15 0.35
DNB 170217P00100000 P 02/17/17 100.0 0.25 0.50
DNB 170217P00105000 P 02/17/17 105.0 0.45 0.65
DNB 170217P00110000 P 02/17/17 110.0 0.80 1.00
DNB 170217P00115000 P 02/17/17 115.0 1.55 1.80
DNB 170217P00120000 P 02/17/17 120.0 2.95 3.40
DNB 170217P00125000 P 02/17/17 125.0 5.40 6.20
DNB 170217P00130000 P 02/17/17 130.0 8.90 9.90
DNB 170217P00135000 P 02/17/17 135.0 11.90 14.30
DNB 170217P00140000 P 02/17/17 140.0 15.50 18.90
DNB 170217P00145000 P 02/17/17 145.0 21.00 24.10
DNB 170217P00150000 P 02/17/17 150.0 25.50 28.90
DNB 170217P00155000 P 02/17/17 155.0 30.50 34.10
DNB 170217P00160000 P 02/17/17 160.0 35.50 39.10
DNB 170217P00165000 P 02/17/17 165.0 40.50 44.10
DNB 170217P00170000 P 02/17/17 170.0 45.50 49.10
DNB 170217P00175000 P 02/17/17 175.0 50.50 54.20
DNB 170519C00070000 C 05/19/17 70.0 50.50 54.50
DNB 170519C00075000 C 05/19/17 75.0 45.50 49.50
DNB 170519C00080000 C 05/19/17 80.0 40.50 44.50
DNB 170519C00085000 C 05/19/17 85.0 35.50 40.00
DNB 170519C00090000 C 05/19/17 90.0 31.00 35.00
DNB 170519C00095000 C 05/19/17 95.0 26.00 30.00
DNB 170519C00100000 C 05/19/17 100.0 22.00 23.20
DNB 170519C00105000 C 05/19/17 105.0 17.70 18.70
DNB 170519C00110000 C 05/19/17 110.0 13.60 14.60
DNB 170519C00115000 C 05/19/17 115.0 9.50 10.90
DNB 170519C00120000 C 05/19/17 120.0 7.10 7.70
DNB 170519C00125000 C 05/19/17 125.0 4.70 5.20
DNB 170519C00130000 C 05/19/17 130.0 2.90 3.30
DNB 170519C00135000 C 05/19/17 135.0 1.65 2.05
DNB 170519C00140000 C 05/19/17 140.0 0.90 1.25
DNB 170519C00145000 C 05/19/17 145.0 0.40 0.75
DNB 170519C00150000 C 05/19/17 150.0 0.15 0.45
DNB 170519C00155000 C 05/19/17 155.0 0.05 0.25
DNB 170519C00160000 C 05/19/17 160.0 0.00 0.25
DNB 170519C00165000 C 05/19/17 165.0 0.00 0.45
DNB 170519C00170000 C 05/19/17 170.0 0.00 0.40
DNB 170519C00175000 C 05/19/17 175.0 0.00 0.40
DNB 170519C00180000 C 05/19/17 180.0 0.00 0.40
DNB 170519P00070000 P 05/19/17 70.0 0.10 0.35
DNB 170519P00075000 P 05/19/17 75.0 0.15 0.40
DNB 170519P00080000 P 05/19/17 80.0 0.25 0.55
DNB 170519P00085000 P 05/19/17 85.0 0.35 0.65
DNB 170519P00090000 P 05/19/17 90.0 0.55 0.85
DNB 170519P00095000 P 05/19/17 95.0 0.75 1.10
DNB 170519P00100000 P 05/19/17 100.0 1.15 1.50
DNB 170519P00105000 P 05/19/17 105.0 1.75 2.00
DNB 170519P00110000 P 05/19/17 110.0 2.65 2.95
DNB 170519P00115000 P 05/19/17 115.0 3.80 4.30
DNB 170519P00120000 P 05/19/17 120.0 5.70 6.20
DNB 170519P00125000 P 05/19/17 125.0 8.10 9.00
DNB 170519P00130000 P 05/19/17 130.0 11.30 12.30
DNB 170519P00135000 P 05/19/17 135.0 15.00 16.10
DNB 170519P00140000 P 05/19/17 140.0 19.20 20.30
DNB 170519P00145000 P 05/19/17 145.0 21.00 24.90
DNB 170519P00150000 P 05/19/17 150.0 26.00 29.40
DNB 170519P00155000 P 05/19/17 155.0 30.60 34.30
DNB 170519P00160000 P 05/19/17 160.0 36.00 39.70
DNB 170519P00165000 P 05/19/17 165.0 41.00 44.70
DNB 170519P00170000 P 05/19/17 170.0 45.50 49.30
DNB 170519P00175000 P 05/19/17 175.0 50.50 54.30
DNB 170519P00180000 P 05/19/17 180.0 55.50 59.30
DNB 170818C00075000 C 08/18/17 75.0 45.50 49.50
DNB 170818C00080000 C 08/18/17 80.0 40.50 44.90
DNB 170818C00085000 C 08/18/17 85.0 36.00 40.00
DNB 170818C00090000 C 08/18/17 90.0 31.10 35.30
DNB 170818C00095000 C 08/18/17 95.0 27.20 28.40
DNB 170818C00100000 C 08/18/17 100.0 22.70 24.00
DNB 170818C00105000 C 08/18/17 105.0 18.70 19.90
DNB 170818C00110000 C 08/18/17 110.0 15.00 16.00
DNB 170818C00115000 C 08/18/17 115.0 11.90 12.50
DNB 170818C00120000 C 08/18/17 120.0 8.90 9.50
DNB 170818C00125000 C 08/18/17 125.0 6.40 7.00
DNB 170818C00130000 C 08/18/17 130.0 4.50 5.10
DNB 170818C00135000 C 08/18/17 135.0 2.90 3.60
DNB 170818C00140000 C 08/18/17 140.0 2.05 2.50
DNB 170818C00145000 C 08/18/17 145.0 1.25 1.70
DNB 170818C00150000 C 08/18/17 150.0 0.75 1.15
DNB 170818C00155000 C 08/18/17 155.0 0.40 0.80
DNB 170818C00160000 C 08/18/17 160.0 0.15 0.55
DNB 170818C00165000 C 08/18/17 165.0 0.05 0.40
DNB 170818P00075000 P 08/18/17 75.0 0.40 0.80
DNB 170818P00080000 P 08/18/17 80.0 0.55 0.95
DNB 170818P00085000 P 08/18/17 85.0 0.80 1.20
DNB 170818P00090000 P 08/18/17 90.0 1.05 1.50
DNB 170818P00095000 P 08/18/17 95.0 1.50 1.85
DNB 170818P00100000 P 08/18/17 100.0 2.10 2.50
DNB 170818P00105000 P 08/18/17 105.0 3.00 3.40
DNB 170818P00110000 P 08/18/17 110.0 4.10 4.80
DNB 170818P00115000 P 08/18/17 115.0 5.60 6.20
DNB 170818P00120000 P 08/18/17 120.0 7.60 8.40
DNB 170818P00125000 P 08/18/17 125.0 10.10 10.70
DNB 170818P00130000 P 08/18/17 130.0 13.10 13.80
DNB 170818P00135000 P 08/18/17 135.0 16.70 17.70
DNB 170818P00140000 P 08/18/17 140.0 20.60 21.30
DNB 170818P00145000 P 08/18/17 145.0 24.80 26.00
DNB 170818P00150000 P 08/18/17 150.0 28.90 30.80
DNB 170818P00155000 P 08/18/17 155.0 31.00 34.90
DNB 170818P00160000 P 08/18/17 160.0 36.40 39.60
DNB 170818P00165000 P 08/18/17 165.0 41.30 44.60

OPRA data is delayed 15 minutes.