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 (2016-05-27)Premium Content

Dun And Bradstreet Corp (DNB)
As of May 26 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 160617C00060000 C 06/17/16 60.0 62.90 67.20
DNB 160617C00065000 C 06/17/16 65.0 57.90 61.70
DNB 160617C00070000 C 06/17/16 70.0 52.90 57.00
DNB 160617C00075000 C 06/17/16 75.0 47.90 51.70
DNB 160617C00080000 C 06/17/16 80.0 42.90 47.00
DNB 160617C00085000 C 06/17/16 85.0 38.20 41.70
DNB 160617C00090000 C 06/17/16 90.0 33.20 37.40
DNB 160617C00095000 C 06/17/16 95.0 28.20 31.70
DNB 160617C00100000 C 06/17/16 100.0 23.20 26.80
DNB 160617C00105000 C 06/17/16 105.0 18.20 22.20
DNB 160617C00110000 C 06/17/16 110.0 13.30 17.30
DNB 160617C00115000 C 06/17/16 115.0 10.00 10.70
DNB 160617C00120000 C 06/17/16 120.0 5.40 6.20
DNB 160617C00125000 C 06/17/16 125.0 2.10 2.40
DNB 160617C00130000 C 06/17/16 130.0 0.40 0.55
DNB 160617C00135000 C 06/17/16 135.0 0.00 0.25
DNB 160617C00140000 C 06/17/16 140.0 0.00 0.45
DNB 160617C00145000 C 06/17/16 145.0 0.00 0.40
DNB 160617C00150000 C 06/17/16 150.0 0.00 0.45
DNB 160617P00060000 P 06/17/16 60.0 0.00 0.50
DNB 160617P00065000 P 06/17/16 65.0 0.00 0.50
DNB 160617P00070000 P 06/17/16 70.0 0.00 0.45
DNB 160617P00075000 P 06/17/16 75.0 0.00 0.45
DNB 160617P00080000 P 06/17/16 80.0 0.00 0.45
DNB 160617P00085000 P 06/17/16 85.0 0.00 0.45
DNB 160617P00090000 P 06/17/16 90.0 0.00 0.45
DNB 160617P00095000 P 06/17/16 95.0 0.00 0.35
DNB 160617P00100000 P 06/17/16 100.0 0.00 0.30
DNB 160617P00105000 P 06/17/16 105.0 0.00 0.25
DNB 160617P00110000 P 06/17/16 110.0 0.00 0.25
DNB 160617P00115000 P 06/17/16 115.0 0.10 0.30
DNB 160617P00120000 P 06/17/16 120.0 0.55 0.70
DNB 160617P00125000 P 06/17/16 125.0 2.00 2.20
DNB 160617P00130000 P 06/17/16 130.0 4.70 5.70
DNB 160617P00135000 P 06/17/16 135.0 8.50 11.20
DNB 160617P00140000 P 06/17/16 140.0 13.20 16.90
DNB 160617P00145000 P 06/17/16 145.0 18.10 21.90
DNB 160617P00150000 P 06/17/16 150.0 23.20 25.80
DNB 160715C00075000 C 07/15/16 75.0 48.20 52.40
DNB 160715C00080000 C 07/15/16 80.0 43.10 47.40
DNB 160715C00085000 C 07/15/16 85.0 38.10 42.40
DNB 160715C00090000 C 07/15/16 90.0 33.20 37.50
DNB 160715C00095000 C 07/15/16 95.0 28.30 32.30
DNB 160715C00100000 C 07/15/16 100.0 23.20 27.40
DNB 160715C00105000 C 07/15/16 105.0 18.80 21.90
DNB 160715C00110000 C 07/15/16 110.0 13.90 17.10
DNB 160715C00115000 C 07/15/16 115.0 9.20 12.50
DNB 160715C00120000 C 07/15/16 120.0 6.50 8.10
DNB 160715C00125000 C 07/15/16 125.0 3.30 3.80
DNB 160715C00130000 C 07/15/16 130.0 1.25 1.75
DNB 160715C00135000 C 07/15/16 135.0 0.35 0.85
DNB 160715C00140000 C 07/15/16 140.0 0.00 0.50
DNB 160715C00145000 C 07/15/16 145.0 0.00 0.45
DNB 160715C00150000 C 07/15/16 150.0 0.00 0.45
DNB 160715C00155000 C 07/15/16 155.0 0.00 0.45
DNB 160715C00160000 C 07/15/16 160.0 0.00 0.45
DNB 160715C00165000 C 07/15/16 165.0 0.00 0.45
DNB 160715P00075000 P 07/15/16 75.0 0.00 0.45
DNB 160715P00080000 P 07/15/16 80.0 0.00 0.50
DNB 160715P00085000 P 07/15/16 85.0 0.00 0.50
DNB 160715P00090000 P 07/15/16 90.0 0.00 0.50
DNB 160715P00095000 P 07/15/16 95.0 0.00 0.50
DNB 160715P00100000 P 07/15/16 100.0 0.00 0.50
DNB 160715P00105000 P 07/15/16 105.0 0.00 0.50
DNB 160715P00110000 P 07/15/16 110.0 0.20 0.80
DNB 160715P00115000 P 07/15/16 115.0 0.75 1.00
DNB 160715P00120000 P 07/15/16 120.0 1.55 2.00
DNB 160715P00125000 P 07/15/16 125.0 3.20 3.80
DNB 160715P00130000 P 07/15/16 130.0 5.90 7.50
DNB 160715P00135000 P 07/15/16 135.0 8.70 12.10
DNB 160715P00140000 P 07/15/16 140.0 13.30 16.80
DNB 160715P00145000 P 07/15/16 145.0 17.90 22.00
DNB 160715P00150000 P 07/15/16 150.0 22.70 27.10
DNB 160715P00155000 P 07/15/16 155.0 27.70 32.10
DNB 160715P00160000 P 07/15/16 160.0 32.70 37.10
DNB 160715P00165000 P 07/15/16 165.0 37.80 42.10
DNB 160819C00060000 C 08/19/16 60.0 63.10 67.40
DNB 160819C00065000 C 08/19/16 65.0 58.20 62.50
DNB 160819C00070000 C 08/19/16 70.0 53.20 57.40
DNB 160819C00075000 C 08/19/16 75.0 48.10 52.30
DNB 160819C00080000 C 08/19/16 80.0 43.10 47.40
DNB 160819C00085000 C 08/19/16 85.0 38.30 42.30
DNB 160819C00090000 C 08/19/16 90.0 34.20 37.20
DNB 160819C00095000 C 08/19/16 95.0 29.30 32.70
DNB 160819C00100000 C 08/19/16 100.0 23.70 27.50
DNB 160819C00105000 C 08/19/16 105.0 19.90 21.70
DNB 160819C00110000 C 08/19/16 110.0 16.10 16.90
DNB 160819C00115000 C 08/19/16 115.0 11.90 12.70
DNB 160819C00120000 C 08/19/16 120.0 8.20 8.90
DNB 160819C00125000 C 08/19/16 125.0 5.20 5.70
DNB 160819C00130000 C 08/19/16 130.0 2.90 3.30
DNB 160819C00135000 C 08/19/16 135.0 1.40 1.70
DNB 160819C00140000 C 08/19/16 140.0 0.65 0.85
DNB 160819C00145000 C 08/19/16 145.0 0.25 0.45
DNB 160819C00150000 C 08/19/16 150.0 0.05 0.25
DNB 160819P00060000 P 08/19/16 60.0 0.00 0.50
DNB 160819P00065000 P 08/19/16 65.0 0.00 0.50
DNB 160819P00070000 P 08/19/16 70.0 0.00 0.50
DNB 160819P00075000 P 08/19/16 75.0 0.00 0.55
DNB 160819P00080000 P 08/19/16 80.0 0.05 0.25
DNB 160819P00085000 P 08/19/16 85.0 0.05 0.35
DNB 160819P00090000 P 08/19/16 90.0 0.15 0.45
DNB 160819P00095000 P 08/19/16 95.0 0.25 0.55
DNB 160819P00100000 P 08/19/16 100.0 0.40 0.75
DNB 160819P00105000 P 08/19/16 105.0 0.65 1.00
DNB 160819P00110000 P 08/19/16 110.0 1.15 1.50
DNB 160819P00115000 P 08/19/16 115.0 1.95 2.25
DNB 160819P00120000 P 08/19/16 120.0 3.00 3.50
DNB 160819P00125000 P 08/19/16 125.0 5.00 5.40
DNB 160819P00130000 P 08/19/16 130.0 7.70 8.20
DNB 160819P00135000 P 08/19/16 135.0 11.10 11.70
DNB 160819P00140000 P 08/19/16 140.0 14.90 15.80
DNB 160819P00145000 P 08/19/16 145.0 18.60 21.90
DNB 160819P00150000 P 08/19/16 150.0 23.40 26.30
DNB 161118C00055000 C 11/18/16 55.0 68.00 72.40
DNB 161118C00060000 C 11/18/16 60.0 63.20 67.50
DNB 161118C00065000 C 11/18/16 65.0 58.20 62.50
DNB 161118C00070000 C 11/18/16 70.0 53.00 57.50
DNB 161118C00075000 C 11/18/16 75.0 48.30 52.50
DNB 161118C00080000 C 11/18/16 80.0 43.30 47.50
DNB 161118C00085000 C 11/18/16 85.0 38.40 42.80
DNB 161118C00090000 C 11/18/16 90.0 33.70 38.00
DNB 161118C00095000 C 11/18/16 95.0 29.00 33.30
DNB 161118C00100000 C 11/18/16 100.0 26.10 27.10
DNB 161118C00105000 C 11/18/16 105.0 21.60 22.70
DNB 161118C00110000 C 11/18/16 110.0 17.50 18.30
DNB 161118C00115000 C 11/18/16 115.0 13.70 14.50
DNB 161118C00120000 C 11/18/16 120.0 10.50 11.20
DNB 161118C00125000 C 11/18/16 125.0 7.50 8.00
DNB 161118C00130000 C 11/18/16 130.0 5.10 5.60
DNB 161118C00135000 C 11/18/16 135.0 3.30 3.80
DNB 161118C00140000 C 11/18/16 140.0 2.05 2.45
DNB 161118C00145000 C 11/18/16 145.0 1.20 1.60
DNB 161118P00055000 P 11/18/16 55.0 0.00 0.50
DNB 161118P00060000 P 11/18/16 60.0 0.00 0.50
DNB 161118P00065000 P 11/18/16 65.0 0.00 0.35
DNB 161118P00070000 P 11/18/16 70.0 0.15 0.45
DNB 161118P00075000 P 11/18/16 75.0 0.25 0.55
DNB 161118P00080000 P 11/18/16 80.0 0.35 0.65
DNB 161118P00085000 P 11/18/16 85.0 0.35 0.85
DNB 161118P00090000 P 11/18/16 90.0 0.55 1.05
DNB 161118P00095000 P 11/18/16 95.0 0.80 1.35
DNB 161118P00100000 P 11/18/16 100.0 1.20 1.75
DNB 161118P00105000 P 11/18/16 105.0 1.80 2.35
DNB 161118P00110000 P 11/18/16 110.0 2.80 3.20
DNB 161118P00115000 P 11/18/16 115.0 3.90 4.40
DNB 161118P00120000 P 11/18/16 120.0 5.40 6.00
DNB 161118P00125000 P 11/18/16 125.0 7.50 8.10
DNB 161118P00130000 P 11/18/16 130.0 10.10 10.70
DNB 161118P00135000 P 11/18/16 135.0 13.20 13.90
DNB 161118P00140000 P 11/18/16 140.0 16.70 17.60
DNB 161118P00145000 P 11/18/16 145.0 20.90 21.80

OPRA data is delayed 15 minutes.