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 (2015-11-27)Premium Content

Dun And Bradstreet Corp (DNB)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 160219C00070000 C 02/19/16 70.0 25.00 27.10
DNB 160219C00075000 C 02/19/16 75.0 19.90 22.10
DNB 160219C00080000 C 02/19/16 80.0 14.70 17.10
DNB 160219C00085000 C 02/19/16 85.0 10.10 12.10
DNB 160219C00090000 C 02/19/16 90.0 5.70 7.00
DNB 160219C00095000 C 02/19/16 95.0 2.10 2.80
DNB 160219C00100000 C 02/19/16 100.0 0.35 0.70
DNB 160219C00105000 C 02/19/16 105.0 0.00 0.15
DNB 160219C00110000 C 02/19/16 110.0 0.00 0.20
DNB 160219C00115000 C 02/19/16 115.0 0.00 0.40
DNB 160219C00120000 C 02/19/16 120.0 0.00 4.80
DNB 160219C00125000 C 02/19/16 125.0 0.00 4.80
DNB 160219C00130000 C 02/19/16 130.0 0.00 0.55
DNB 160219C00135000 C 02/19/16 135.0 0.00 4.80
DNB 160219C00140000 C 02/19/16 140.0 0.00 4.80
DNB 160219C00145000 C 02/19/16 145.0 0.00 4.80
DNB 160219C00150000 C 02/19/16 150.0 0.00 4.80
DNB 160219C00155000 C 02/19/16 155.0 0.00 4.80
DNB 160219C00160000 C 02/19/16 160.0 0.00 4.80
DNB 160219C00165000 C 02/19/16 165.0 0.00 4.80
DNB 160219C00170000 C 02/19/16 170.0 0.00 4.80
DNB 160219P00070000 P 02/19/16 70.0 0.00 4.80
DNB 160219P00075000 P 02/19/16 75.0 0.05 0.15
DNB 160219P00080000 P 02/19/16 80.0 0.00 0.25
DNB 160219P00085000 P 02/19/16 85.0 0.10 0.30
DNB 160219P00090000 P 02/19/16 90.0 0.35 0.65
DNB 160219P00095000 P 02/19/16 95.0 1.15 2.00
DNB 160219P00100000 P 02/19/16 100.0 4.00 5.40
DNB 160219P00105000 P 02/19/16 105.0 7.40 10.10
DNB 160219P00110000 P 02/19/16 110.0 12.40 15.10
DNB 160219P00115000 P 02/19/16 115.0 17.40 20.30
DNB 160219P00120000 P 02/19/16 120.0 22.40 26.10
DNB 160219P00125000 P 02/19/16 125.0 27.30 31.10
DNB 160219P00130000 P 02/19/16 130.0 32.30 36.10
DNB 160219P00135000 P 02/19/16 135.0 37.30 41.20
DNB 160219P00140000 P 02/19/16 140.0 42.40 46.50
DNB 160219P00145000 P 02/19/16 145.0 47.40 51.50
DNB 160219P00150000 P 02/19/16 150.0 52.40 56.50
DNB 160219P00155000 P 02/19/16 155.0 57.40 61.50
DNB 160219P00160000 P 02/19/16 160.0 62.10 66.50
DNB 160219P00165000 P 02/19/16 165.0 67.10 71.60
DNB 160219P00170000 P 02/19/16 170.0 72.30 76.70
DNB 160318C00060000 C 03/18/16 60.0 34.90 37.80
DNB 160318C00065000 C 03/18/16 65.0 29.60 33.20
DNB 160318C00070000 C 03/18/16 70.0 25.00 26.70
DNB 160318C00075000 C 03/18/16 75.0 20.10 23.10
DNB 160318C00080000 C 03/18/16 80.0 15.20 18.10
DNB 160318C00085000 C 03/18/16 85.0 10.80 12.20
DNB 160318C00090000 C 03/18/16 90.0 6.80 8.00
DNB 160318C00095000 C 03/18/16 95.0 3.60 4.60
DNB 160318C00100000 C 03/18/16 100.0 1.70 2.25
DNB 160318C00105000 C 03/18/16 105.0 0.65 1.00
DNB 160318C00110000 C 03/18/16 110.0 0.20 0.45
DNB 160318C00115000 C 03/18/16 115.0 0.00 0.15
DNB 160318C00120000 C 03/18/16 120.0 0.00 1.05
DNB 160318C00125000 C 03/18/16 125.0 0.00 4.80
DNB 160318C00130000 C 03/18/16 130.0 0.00 4.80
DNB 160318P00060000 P 03/18/16 60.0 0.00 0.25
DNB 160318P00065000 P 03/18/16 65.0 0.00 0.25
DNB 160318P00070000 P 03/18/16 70.0 0.10 0.30
DNB 160318P00075000 P 03/18/16 75.0 0.20 0.45
DNB 160318P00080000 P 03/18/16 80.0 0.40 0.70
DNB 160318P00085000 P 03/18/16 85.0 0.95 1.35
DNB 160318P00090000 P 03/18/16 90.0 1.80 2.35
DNB 160318P00095000 P 03/18/16 95.0 3.40 4.20
DNB 160318P00100000 P 03/18/16 100.0 6.10 7.20
DNB 160318P00105000 P 03/18/16 105.0 9.70 11.20
DNB 160318P00110000 P 03/18/16 110.0 13.00 16.80
DNB 160318P00115000 P 03/18/16 115.0 17.70 21.50
DNB 160318P00120000 P 03/18/16 120.0 22.80 26.80
DNB 160318P00125000 P 03/18/16 125.0 27.90 31.90
DNB 160318P00130000 P 03/18/16 130.0 32.80 36.80
DNB 160520C00060000 C 05/20/16 60.0 34.40 38.00
DNB 160520C00065000 C 05/20/16 65.0 29.50 33.50
DNB 160520C00070000 C 05/20/16 70.0 24.90 28.70
DNB 160520C00075000 C 05/20/16 75.0 21.00 22.50
DNB 160520C00080000 C 05/20/16 80.0 16.80 18.20
DNB 160520C00085000 C 05/20/16 85.0 12.80 14.10
DNB 160520C00090000 C 05/20/16 90.0 9.30 10.40
DNB 160520C00095000 C 05/20/16 95.0 6.50 7.40
DNB 160520C00100000 C 05/20/16 100.0 4.30 5.00
DNB 160520C00105000 C 05/20/16 105.0 2.65 3.30
DNB 160520C00110000 C 05/20/16 110.0 1.55 2.05
DNB 160520C00115000 C 05/20/16 115.0 0.85 1.30
DNB 160520C00120000 C 05/20/16 120.0 0.45 0.80
DNB 160520C00125000 C 05/20/16 125.0 0.20 0.55
DNB 160520C00130000 C 05/20/16 130.0 0.05 0.25
DNB 160520C00135000 C 05/20/16 135.0 0.00 0.25
DNB 160520C00140000 C 05/20/16 140.0 0.00 0.55
DNB 160520C00145000 C 05/20/16 145.0 0.00 4.80
DNB 160520C00150000 C 05/20/16 150.0 0.00 4.80
DNB 160520P00060000 P 05/20/16 60.0 0.20 0.55
DNB 160520P00065000 P 05/20/16 65.0 0.35 0.75
DNB 160520P00070000 P 05/20/16 70.0 0.60 1.00
DNB 160520P00075000 P 05/20/16 75.0 1.00 1.40
DNB 160520P00080000 P 05/20/16 80.0 1.70 2.40
DNB 160520P00085000 P 05/20/16 85.0 2.60 3.40
DNB 160520P00090000 P 05/20/16 90.0 4.00 4.70
DNB 160520P00095000 P 05/20/16 95.0 5.90 6.80
DNB 160520P00100000 P 05/20/16 100.0 8.60 9.60
DNB 160520P00105000 P 05/20/16 105.0 11.90 13.10
DNB 160520P00110000 P 05/20/16 110.0 15.70 17.10
DNB 160520P00115000 P 05/20/16 115.0 19.90 21.40
DNB 160520P00120000 P 05/20/16 120.0 23.20 26.20
DNB 160520P00125000 P 05/20/16 125.0 28.00 31.10
DNB 160520P00130000 P 05/20/16 130.0 32.90 36.90
DNB 160520P00135000 P 05/20/16 135.0 37.80 42.40
DNB 160520P00140000 P 05/20/16 140.0 42.70 47.30
DNB 160520P00145000 P 05/20/16 145.0 47.80 51.80
DNB 160520P00150000 P 05/20/16 150.0 52.70 57.00
DNB 160819C00060000 C 08/19/16 60.0 34.80 38.50
DNB 160819C00065000 C 08/19/16 65.0 30.50 34.50
DNB 160819C00070000 C 08/19/16 70.0 26.50 27.90
DNB 160819C00075000 C 08/19/16 75.0 22.20 23.60
DNB 160819C00080000 C 08/19/16 80.0 18.30 19.60
DNB 160819C00085000 C 08/19/16 85.0 14.80 15.90
DNB 160819C00090000 C 08/19/16 90.0 11.50 12.60
DNB 160819C00095000 C 08/19/16 95.0 8.80 9.70
DNB 160819C00100000 C 08/19/16 100.0 6.50 7.40
DNB 160819C00105000 C 08/19/16 105.0 4.60 5.40
DNB 160819C00110000 C 08/19/16 110.0 3.20 3.90
DNB 160819C00115000 C 08/19/16 115.0 2.05 2.75
DNB 160819C00120000 C 08/19/16 120.0 1.20 1.90
DNB 160819C00125000 C 08/19/16 125.0 0.85 1.35
DNB 160819C00130000 C 08/19/16 130.0 0.50 0.95
DNB 160819C00135000 C 08/19/16 135.0 0.25 0.70
DNB 160819C00140000 C 08/19/16 140.0 0.10 0.50
DNB 160819C00145000 C 08/19/16 145.0 0.00 0.35
DNB 160819C00150000 C 08/19/16 150.0 0.00 0.70
DNB 160819P00060000 P 08/19/16 60.0 0.75 1.35
DNB 160819P00065000 P 08/19/16 65.0 1.10 1.95
DNB 160819P00070000 P 08/19/16 70.0 1.65 2.50
DNB 160819P00075000 P 08/19/16 75.0 2.35 3.20
DNB 160819P00080000 P 08/19/16 80.0 3.30 4.40
DNB 160819P00085000 P 08/19/16 85.0 4.70 5.50
DNB 160819P00090000 P 08/19/16 90.0 6.40 7.40
DNB 160819P00095000 P 08/19/16 95.0 8.50 9.50
DNB 160819P00100000 P 08/19/16 100.0 11.10 12.30
DNB 160819P00105000 P 08/19/16 105.0 14.20 15.50
DNB 160819P00110000 P 08/19/16 110.0 17.60 19.10
DNB 160819P00115000 P 08/19/16 115.0 21.50 23.00
DNB 160819P00120000 P 08/19/16 120.0 25.70 27.30
DNB 160819P00125000 P 08/19/16 125.0 30.00 31.70
DNB 160819P00130000 P 08/19/16 130.0 33.50 37.00
DNB 160819P00135000 P 08/19/16 135.0 38.20 41.70
DNB 160819P00140000 P 08/19/16 140.0 43.00 47.30
DNB 160819P00145000 P 08/19/16 145.0 48.10 52.30
DNB 160819P00150000 P 08/19/16 150.0 53.00 57.40

OPRA data is delayed 15 minutes.