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 May 25 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 170616C00065000 C 06/16/17 65.0 40.80 42.50
DNB 170616C00070000 C 06/16/17 70.0 35.80 37.40
DNB 170616C00075000 C 06/16/17 75.0 30.80 33.30
DNB 170616C00080000 C 06/16/17 80.0 26.40 27.50
DNB 170616C00085000 C 06/16/17 85.0 21.50 22.40
DNB 170616C00090000 C 06/16/17 90.0 16.60 17.70
DNB 170616C00095000 C 06/16/17 95.0 11.50 12.60
DNB 170616C00100000 C 06/16/17 100.0 6.90 7.50
DNB 170616C00105000 C 06/16/17 105.0 2.75 3.30
DNB 170616C00110000 C 06/16/17 110.0 0.50 0.85
DNB 170616C00115000 C 06/16/17 115.0 0.00 0.20
DNB 170616C00120000 C 06/16/17 120.0 0.00 0.20
DNB 170616C00125000 C 06/16/17 125.0 0.00 0.10
DNB 170616C00130000 C 06/16/17 130.0 0.00 0.20
DNB 170616C00135000 C 06/16/17 135.0 0.00 0.10
DNB 170616C00140000 C 06/16/17 140.0 0.00 0.35
DNB 170616C00145000 C 06/16/17 145.0 0.00 0.10
DNB 170616C00150000 C 06/16/17 150.0 0.00 0.10
DNB 170616C00155000 C 06/16/17 155.0 0.00 0.10
DNB 170616P00065000 P 06/16/17 65.0 0.00 0.10
DNB 170616P00070000 P 06/16/17 70.0 0.00 0.10
DNB 170616P00075000 P 06/16/17 75.0 0.00 0.15
DNB 170616P00080000 P 06/16/17 80.0 0.00 0.10
DNB 170616P00085000 P 06/16/17 85.0 0.00 0.10
DNB 170616P00090000 P 06/16/17 90.0 0.00 0.10
DNB 170616P00095000 P 06/16/17 95.0 0.05 0.20
DNB 170616P00100000 P 06/16/17 100.0 0.25 0.50
DNB 170616P00105000 P 06/16/17 105.0 0.90 1.30
DNB 170616P00110000 P 06/16/17 110.0 3.40 4.10
DNB 170616P00115000 P 06/16/17 115.0 7.80 8.70
DNB 170616P00120000 P 06/16/17 120.0 12.80 13.60
DNB 170616P00125000 P 06/16/17 125.0 17.50 18.80
DNB 170616P00130000 P 06/16/17 130.0 22.70 23.90
DNB 170616P00135000 P 06/16/17 135.0 27.60 28.60
DNB 170616P00140000 P 06/16/17 140.0 32.80 33.50
DNB 170616P00145000 P 06/16/17 145.0 37.70 38.60
DNB 170616P00150000 P 06/16/17 150.0 42.80 44.00
DNB 170616P00155000 P 06/16/17 155.0 47.50 48.90
DNB 170721C00060000 C 07/21/17 60.0 45.90 47.40
DNB 170721C00065000 C 07/21/17 65.0 39.90 43.60
DNB 170721C00070000 C 07/21/17 70.0 34.90 37.70
DNB 170721C00075000 C 07/21/17 75.0 31.40 32.70
DNB 170721C00080000 C 07/21/17 80.0 26.50 27.90
DNB 170721C00085000 C 07/21/17 85.0 21.80 22.80
DNB 170721C00090000 C 07/21/17 90.0 16.50 17.60
DNB 170721C00095000 C 07/21/17 95.0 12.10 13.10
DNB 170721C00100000 C 07/21/17 100.0 7.70 8.20
DNB 170721C00105000 C 07/21/17 105.0 3.90 4.40
DNB 170721C00110000 C 07/21/17 110.0 1.45 1.75
DNB 170721C00115000 C 07/21/17 115.0 0.35 0.55
DNB 170721C00120000 C 07/21/17 120.0 0.05 0.25
DNB 170721C00125000 C 07/21/17 125.0 0.00 0.15
DNB 170721C00130000 C 07/21/17 130.0 0.00 0.15
DNB 170721C00135000 C 07/21/17 135.0 0.00 0.15
DNB 170721C00140000 C 07/21/17 140.0 0.00 0.10
DNB 170721C00145000 C 07/21/17 145.0 0.00 0.10
DNB 170721C00150000 C 07/21/17 150.0 0.00 0.15
DNB 170721P00060000 P 07/21/17 60.0 0.00 0.15
DNB 170721P00065000 P 07/21/17 65.0 0.00 0.10
DNB 170721P00070000 P 07/21/17 70.0 0.00 0.15
DNB 170721P00075000 P 07/21/17 75.0 0.00 0.15
DNB 170721P00080000 P 07/21/17 80.0 0.00 0.15
DNB 170721P00085000 P 07/21/17 85.0 0.05 0.20
DNB 170721P00090000 P 07/21/17 90.0 0.15 0.30
DNB 170721P00095000 P 07/21/17 95.0 0.35 0.65
DNB 170721P00100000 P 07/21/17 100.0 0.80 1.05
DNB 170721P00105000 P 07/21/17 105.0 1.90 2.30
DNB 170721P00110000 P 07/21/17 110.0 4.40 4.80
DNB 170721P00115000 P 07/21/17 115.0 8.10 8.70
DNB 170721P00120000 P 07/21/17 120.0 12.80 13.60
DNB 170721P00125000 P 07/21/17 125.0 17.40 18.50
DNB 170721P00130000 P 07/21/17 130.0 22.70 23.60
DNB 170721P00135000 P 07/21/17 135.0 27.50 28.90
DNB 170721P00140000 P 07/21/17 140.0 32.80 33.90
DNB 170721P00145000 P 07/21/17 145.0 37.50 38.90
DNB 170721P00150000 P 07/21/17 150.0 42.70 43.90
DNB 170818C00075000 C 08/18/17 75.0 31.80 32.60
DNB 170818C00080000 C 08/18/17 80.0 27.00 28.10
DNB 170818C00085000 C 08/18/17 85.0 22.20 22.90
DNB 170818C00090000 C 08/18/17 90.0 17.40 18.50
DNB 170818C00095000 C 08/18/17 95.0 13.00 13.70
DNB 170818C00100000 C 08/18/17 100.0 9.00 9.60
DNB 170818C00105000 C 08/18/17 105.0 5.60 6.10
DNB 170818C00110000 C 08/18/17 110.0 3.10 3.50
DNB 170818C00115000 C 08/18/17 115.0 1.55 1.80
DNB 170818C00120000 C 08/18/17 120.0 0.60 0.85
DNB 170818C00125000 C 08/18/17 125.0 0.25 0.40
DNB 170818C00130000 C 08/18/17 130.0 0.05 0.15
DNB 170818C00135000 C 08/18/17 135.0 0.00 0.15
DNB 170818C00140000 C 08/18/17 140.0 0.00 0.10
DNB 170818C00145000 C 08/18/17 145.0 0.00 0.35
DNB 170818C00150000 C 08/18/17 150.0 0.00 0.15
DNB 170818C00155000 C 08/18/17 155.0 0.00 0.15
DNB 170818C00160000 C 08/18/17 160.0 0.00 0.20
DNB 170818C00165000 C 08/18/17 165.0 0.00 0.10
DNB 170818P00075000 P 08/18/17 75.0 0.15 0.25
DNB 170818P00080000 P 08/18/17 80.0 0.20 0.40
DNB 170818P00085000 P 08/18/17 85.0 0.35 0.55
DNB 170818P00090000 P 08/18/17 90.0 0.60 0.80
DNB 170818P00095000 P 08/18/17 95.0 1.10 1.40
DNB 170818P00100000 P 08/18/17 100.0 2.00 2.30
DNB 170818P00105000 P 08/18/17 105.0 3.50 3.90
DNB 170818P00110000 P 08/18/17 110.0 5.90 6.40
DNB 170818P00115000 P 08/18/17 115.0 9.20 9.80
DNB 170818P00120000 P 08/18/17 120.0 13.30 14.00
DNB 170818P00125000 P 08/18/17 125.0 17.90 18.70
DNB 170818P00130000 P 08/18/17 130.0 22.80 23.50
DNB 170818P00135000 P 08/18/17 135.0 27.40 28.50
DNB 170818P00140000 P 08/18/17 140.0 32.50 33.80
DNB 170818P00145000 P 08/18/17 145.0 37.40 38.50
DNB 170818P00150000 P 08/18/17 150.0 42.50 44.00
DNB 170818P00155000 P 08/18/17 155.0 47.40 48.50
DNB 170818P00160000 P 08/18/17 160.0 52.30 53.80
DNB 170818P00165000 P 08/18/17 165.0 57.60 58.70
DNB 171117C00065000 C 11/17/17 65.0 41.80 42.70
DNB 171117C00070000 C 11/17/17 70.0 36.60 38.10
DNB 171117C00075000 C 11/17/17 75.0 32.00 32.90
DNB 171117C00080000 C 11/17/17 80.0 27.30 28.60
DNB 171117C00085000 C 11/17/17 85.0 22.80 23.60
DNB 171117C00090000 C 11/17/17 90.0 18.40 19.20
DNB 171117C00095000 C 11/17/17 95.0 14.40 15.20
DNB 171117C00100000 C 11/17/17 100.0 10.80 11.50
DNB 171117C00105000 C 11/17/17 105.0 7.70 8.30
DNB 171117C00110000 C 11/17/17 110.0 5.20 5.80
DNB 171117C00115000 C 11/17/17 115.0 3.20 3.80
DNB 171117C00120000 C 11/17/17 120.0 2.00 2.45
DNB 171117C00125000 C 11/17/17 125.0 1.15 1.50
DNB 171117C00130000 C 11/17/17 130.0 0.65 0.95
DNB 171117C00135000 C 11/17/17 135.0 0.35 0.60
DNB 171117C00140000 C 11/17/17 140.0 0.15 0.35
DNB 171117C00145000 C 11/17/17 145.0 0.05 0.25
DNB 171117C00150000 C 11/17/17 150.0 0.00 0.20
DNB 171117C00155000 C 11/17/17 155.0 0.00 0.20
DNB 171117P00065000 P 11/17/17 65.0 0.15 0.40
DNB 171117P00070000 P 11/17/17 70.0 0.25 0.50
DNB 171117P00075000 P 11/17/17 75.0 0.40 0.65
DNB 171117P00080000 P 11/17/17 80.0 0.70 0.95
DNB 171117P00085000 P 11/17/17 85.0 1.10 1.35
DNB 171117P00090000 P 11/17/17 90.0 1.70 2.00
DNB 171117P00095000 P 11/17/17 95.0 2.65 3.00
DNB 171117P00100000 P 11/17/17 100.0 4.00 4.40
DNB 171117P00105000 P 11/17/17 105.0 5.80 6.30
DNB 171117P00110000 P 11/17/17 110.0 8.20 8.70
DNB 171117P00115000 P 11/17/17 115.0 11.20 11.80
DNB 171117P00120000 P 11/17/17 120.0 14.90 15.60
DNB 171117P00125000 P 11/17/17 125.0 19.10 19.60
DNB 171117P00130000 P 11/17/17 130.0 23.50 24.20
DNB 171117P00135000 P 11/17/17 135.0 27.90 29.50
DNB 171117P00140000 P 11/17/17 140.0 32.50 34.00
DNB 171117P00145000 P 11/17/17 145.0 37.50 38.90
DNB 171117P00150000 P 11/17/17 150.0 42.70 43.90
DNB 171117P00155000 P 11/17/17 155.0 47.40 48.60

OPRA data is delayed 15 minutes.