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 (2014-11-28)Premium Content

Dun And Bradstreet Corp (DNB)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 141220C00080000 C 12/20/14 80.0 37.70 41.70
DNB 141220C00085000 C 12/20/14 85.0 32.60 37.10
DNB 141220C00090000 C 12/20/14 90.0 27.60 32.10
DNB 141220C00095000 C 12/20/14 95.0 22.50 25.80
DNB 141220C00100000 C 12/20/14 100.0 17.60 21.10
DNB 141220C00105000 C 12/20/14 105.0 12.50 15.60
DNB 141220C00110000 C 12/20/14 110.0 7.60 10.60
DNB 141220C00115000 C 12/20/14 115.0 2.70 5.60
DNB 141220C00120000 C 12/20/14 120.0 0.05 0.80
DNB 141220C00125000 C 12/20/14 125.0 0.00 0.50
DNB 141220C00130000 C 12/20/14 130.0 0.00 0.50
DNB 141220C00135000 C 12/20/14 135.0 0.00 0.50
DNB 141220C00140000 C 12/20/14 140.0 0.00 0.95
DNB 141220P00080000 P 12/20/14 80.0 0.00 0.30
DNB 141220P00085000 P 12/20/14 85.0 0.00 0.50
DNB 141220P00090000 P 12/20/14 90.0 0.00 0.30
DNB 141220P00095000 P 12/20/14 95.0 0.00 0.50
DNB 141220P00100000 P 12/20/14 100.0 0.00 0.50
DNB 141220P00105000 P 12/20/14 105.0 0.00 0.50
DNB 141220P00110000 P 12/20/14 110.0 0.00 0.50
DNB 141220P00115000 P 12/20/14 115.0 0.00 0.50
DNB 141220P00120000 P 12/20/14 120.0 0.25 1.20
DNB 141220P00125000 P 12/20/14 125.0 4.70 7.50
DNB 141220P00130000 P 12/20/14 130.0 8.80 12.60
DNB 141220P00135000 P 12/20/14 135.0 13.30 17.40
DNB 141220P00140000 P 12/20/14 140.0 19.50 22.30
DNB 150117C00095000 C 01/17/15 95.0 22.70 26.00
DNB 150117C00100000 C 01/17/15 100.0 17.70 21.20
DNB 150117C00105000 C 01/17/15 105.0 12.90 16.20
DNB 150117C00110000 C 01/17/15 110.0 8.20 11.10
DNB 150117C00115000 C 01/17/15 115.0 5.60 6.60
DNB 150117C00120000 C 01/17/15 120.0 2.50 3.20
DNB 150117C00125000 C 01/17/15 125.0 0.75 1.10
DNB 150117C00130000 C 01/17/15 130.0 0.00 0.40
DNB 150117C00135000 C 01/17/15 135.0 0.00 0.50
DNB 150117C00140000 C 01/17/15 140.0 0.00 0.95
DNB 150117C00145000 C 01/17/15 145.0 0.00 0.95
DNB 150117C00150000 C 01/17/15 150.0 0.00 0.95
DNB 150117C00155000 C 01/17/15 155.0 0.00 0.35
DNB 150117P00095000 P 01/17/15 95.0 0.00 0.40
DNB 150117P00100000 P 01/17/15 100.0 0.00 0.50
DNB 150117P00105000 P 01/17/15 105.0 0.00 0.55
DNB 150117P00110000 P 01/17/15 110.0 0.35 1.00
DNB 150117P00115000 P 01/17/15 115.0 0.95 1.55
DNB 150117P00120000 P 01/17/15 120.0 2.60 3.30
DNB 150117P00125000 P 01/17/15 125.0 5.50 8.30
DNB 150117P00130000 P 01/17/15 130.0 9.20 12.60
DNB 150117P00135000 P 01/17/15 135.0 13.30 17.40
DNB 150117P00140000 P 01/17/15 140.0 18.30 22.30
DNB 150117P00145000 P 01/17/15 145.0 23.30 27.30
DNB 150117P00150000 P 01/17/15 150.0 28.30 32.70
DNB 150117P00155000 P 01/17/15 155.0 34.30 37.30
DNB 150220C00070000 C 02/20/15 70.0 47.60 52.00
DNB 150220C00075000 C 02/20/15 75.0 42.60 47.10
DNB 150220C00080000 C 02/20/15 80.0 37.90 41.70
DNB 150220C00085000 C 02/20/15 85.0 32.70 36.50
DNB 150220C00090000 C 02/20/15 90.0 28.00 31.40
DNB 150220C00095000 C 02/20/15 95.0 23.00 26.50
DNB 150220C00100000 C 02/20/15 100.0 18.20 21.80
DNB 150220C00105000 C 02/20/15 105.0 13.50 16.20
DNB 150220C00110000 C 02/20/15 110.0 9.20 11.70
DNB 150220C00115000 C 02/20/15 115.0 7.30 8.30
DNB 150220C00120000 C 02/20/15 120.0 4.20 4.70
DNB 150220C00125000 C 02/20/15 125.0 2.20 2.65
DNB 150220C00130000 C 02/20/15 130.0 1.05 1.60
DNB 150220C00135000 C 02/20/15 135.0 0.00 1.40
DNB 150220C00140000 C 02/20/15 140.0 0.00 0.50
DNB 150220C00145000 C 02/20/15 145.0 0.00 0.45
DNB 150220P00070000 P 02/20/15 70.0 0.00 0.80
DNB 150220P00075000 P 02/20/15 75.0 0.00 0.80
DNB 150220P00080000 P 02/20/15 80.0 0.00 0.40
DNB 150220P00085000 P 02/20/15 85.0 0.00 0.45
DNB 150220P00090000 P 02/20/15 90.0 0.00 0.60
DNB 150220P00095000 P 02/20/15 95.0 0.10 0.75
DNB 150220P00100000 P 02/20/15 100.0 0.35 1.00
DNB 150220P00105000 P 02/20/15 105.0 0.75 1.25
DNB 150220P00110000 P 02/20/15 110.0 1.35 2.60
DNB 150220P00115000 P 02/20/15 115.0 2.55 4.00
DNB 150220P00120000 P 02/20/15 120.0 4.50 6.00
DNB 150220P00125000 P 02/20/15 125.0 7.30 10.10
DNB 150220P00130000 P 02/20/15 130.0 10.80 14.00
DNB 150220P00135000 P 02/20/15 135.0 14.40 17.80
DNB 150220P00140000 P 02/20/15 140.0 18.90 22.70
DNB 150220P00145000 P 02/20/15 145.0 24.10 27.60
DNB 150515C00085000 C 05/15/15 85.0 33.20 36.50
DNB 150515C00090000 C 05/15/15 90.0 28.20 31.80
DNB 150515C00095000 C 05/15/15 95.0 23.70 27.30
DNB 150515C00100000 C 05/15/15 100.0 19.10 21.90
DNB 150515C00105000 C 05/15/15 105.0 14.90 17.80
DNB 150515C00110000 C 05/15/15 110.0 12.30 13.70
DNB 150515C00115000 C 05/15/15 115.0 8.80 10.10
DNB 150515C00120000 C 05/15/15 120.0 6.40 7.20
DNB 150515C00125000 C 05/15/15 125.0 3.90 4.80
DNB 150515C00130000 C 05/15/15 130.0 2.35 3.40
DNB 150515C00135000 C 05/15/15 135.0 1.40 2.20
DNB 150515C00140000 C 05/15/15 140.0 0.30 2.45
DNB 150515C00145000 C 05/15/15 145.0 0.05 2.05
DNB 150515P00085000 P 05/15/15 85.0 0.00 1.60
DNB 150515P00090000 P 05/15/15 90.0 0.05 1.60
DNB 150515P00095000 P 05/15/15 95.0 0.10 2.30
DNB 150515P00100000 P 05/15/15 100.0 1.30 3.20
DNB 150515P00105000 P 05/15/15 105.0 1.85 3.40
DNB 150515P00110000 P 05/15/15 110.0 2.95 4.70
DNB 150515P00115000 P 05/15/15 115.0 4.50 6.40
DNB 150515P00120000 P 05/15/15 120.0 6.70 8.70
DNB 150515P00125000 P 05/15/15 125.0 9.70 11.50
DNB 150515P00130000 P 05/15/15 130.0 13.00 15.60
DNB 150515P00135000 P 05/15/15 135.0 16.60 19.40
DNB 150515P00140000 P 05/15/15 140.0 20.70 23.70
DNB 150515P00145000 P 05/15/15 145.0 24.60 28.30

OPRA data is delayed 15 minutes.