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 (2015-02-27)Premium Content

Dun And Bradstreet Corp (DNB)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 150417C00090000 C 04/17/15 90.0 34.70 38.30
DNB 150417C00095000 C 04/17/15 95.0 29.40 33.60
DNB 150417C00100000 C 04/17/15 100.0 24.80 28.60
DNB 150417C00105000 C 04/17/15 105.0 19.80 23.60
DNB 150417C00110000 C 04/17/15 110.0 14.80 18.30
DNB 150417C00115000 C 04/17/15 115.0 10.10 13.80
DNB 150417C00120000 C 04/17/15 120.0 6.90 7.40
DNB 150417C00125000 C 04/17/15 125.0 3.00 3.40
DNB 150417C00130000 C 04/17/15 130.0 0.75 0.90
DNB 150417C00135000 C 04/17/15 135.0 0.05 0.25
DNB 150417C00140000 C 04/17/15 140.0 0.00 0.50
DNB 150417C00145000 C 04/17/15 145.0 0.00 0.50
DNB 150417C00150000 C 04/17/15 150.0 0.00 0.50
DNB 150417C00155000 C 04/17/15 155.0 0.00 0.50
DNB 150417C00160000 C 04/17/15 160.0 0.00 0.50
DNB 150417C00165000 C 04/17/15 165.0 0.00 0.50
DNB 150417C00170000 C 04/17/15 170.0 0.00 0.50
DNB 150417C00175000 C 04/17/15 175.0 0.00 0.50
DNB 150417C00180000 C 04/17/15 180.0 0.00 0.50
DNB 150417P00090000 P 04/17/15 90.0 0.00 0.50
DNB 150417P00095000 P 04/17/15 95.0 0.00 0.50
DNB 150417P00100000 P 04/17/15 100.0 0.00 0.50
DNB 150417P00105000 P 04/17/15 105.0 0.00 0.25
DNB 150417P00110000 P 04/17/15 110.0 0.05 0.25
DNB 150417P00115000 P 04/17/15 115.0 0.20 0.30
DNB 150417P00120000 P 04/17/15 120.0 0.45 0.60
DNB 150417P00125000 P 04/17/15 125.0 1.45 1.65
DNB 150417P00130000 P 04/17/15 130.0 4.00 4.60
DNB 150417P00135000 P 04/17/15 135.0 7.50 10.60
DNB 150417P00140000 P 04/17/15 140.0 12.30 15.40
DNB 150417P00145000 P 04/17/15 145.0 16.50 20.30
DNB 150417P00150000 P 04/17/15 150.0 21.50 25.80
DNB 150417P00155000 P 04/17/15 155.0 26.80 30.30
DNB 150417P00160000 P 04/17/15 160.0 31.70 35.30
DNB 150417P00165000 P 04/17/15 165.0 36.70 40.90
DNB 150417P00170000 P 04/17/15 170.0 41.70 45.90
DNB 150417P00175000 P 04/17/15 175.0 46.50 50.40
DNB 150417P00180000 P 04/17/15 180.0 51.50 55.40
DNB 150515C00085000 C 05/15/15 85.0 39.30 43.80
DNB 150515C00090000 C 05/15/15 90.0 34.60 38.70
DNB 150515C00095000 C 05/15/15 95.0 29.60 33.70
DNB 150515C00100000 C 05/15/15 100.0 24.70 28.80
DNB 150515C00105000 C 05/15/15 105.0 20.20 24.10
DNB 150515C00110000 C 05/15/15 110.0 17.10 17.70
DNB 150515C00115000 C 05/15/15 115.0 12.70 13.10
DNB 150515C00120000 C 05/15/15 120.0 8.60 9.00
DNB 150515C00125000 C 05/15/15 125.0 5.20 5.60
DNB 150515C00130000 C 05/15/15 130.0 2.80 3.00
DNB 150515C00135000 C 05/15/15 135.0 1.25 1.45
DNB 150515C00140000 C 05/15/15 140.0 0.45 0.65
DNB 150515C00145000 C 05/15/15 145.0 0.10 0.25
DNB 150515P00085000 P 05/15/15 85.0 0.00 0.10
DNB 150515P00090000 P 05/15/15 90.0 0.05 0.25
DNB 150515P00095000 P 05/15/15 95.0 0.15 0.30
DNB 150515P00100000 P 05/15/15 100.0 0.25 0.40
DNB 150515P00105000 P 05/15/15 105.0 0.40 0.55
DNB 150515P00110000 P 05/15/15 110.0 0.70 0.85
DNB 150515P00115000 P 05/15/15 115.0 1.15 1.30
DNB 150515P00120000 P 05/15/15 120.0 2.05 2.25
DNB 150515P00125000 P 05/15/15 125.0 3.50 3.80
DNB 150515P00130000 P 05/15/15 130.0 6.00 6.40
DNB 150515P00135000 P 05/15/15 135.0 9.40 9.90
DNB 150515P00140000 P 05/15/15 140.0 13.60 14.10
DNB 150515P00145000 P 05/15/15 145.0 17.30 20.50
DNB 150821C00090000 C 08/21/15 90.0 35.20 39.00
DNB 150821C00095000 C 08/21/15 95.0 30.50 34.20
DNB 150821C00100000 C 08/21/15 100.0 25.80 29.50
DNB 150821C00105000 C 08/21/15 105.0 22.80 23.40
DNB 150821C00110000 C 08/21/15 110.0 18.50 19.00
DNB 150821C00115000 C 08/21/15 115.0 14.50 15.00
DNB 150821C00120000 C 08/21/15 120.0 11.00 11.40
DNB 150821C00125000 C 08/21/15 125.0 8.00 8.30
DNB 150821C00130000 C 08/21/15 130.0 5.50 5.80
DNB 150821C00135000 C 08/21/15 135.0 3.60 3.90
DNB 150821C00140000 C 08/21/15 140.0 2.25 2.50
DNB 150821C00145000 C 08/21/15 145.0 1.30 1.60
DNB 150821C00150000 C 08/21/15 150.0 0.70 1.00
DNB 150821P00090000 P 08/21/15 90.0 0.55 0.80
DNB 150821P00095000 P 08/21/15 95.0 0.75 1.05
DNB 150821P00100000 P 08/21/15 100.0 1.05 1.35
DNB 150821P00105000 P 08/21/15 105.0 1.55 1.80
DNB 150821P00110000 P 08/21/15 110.0 2.25 2.55
DNB 150821P00115000 P 08/21/15 115.0 3.20 3.50
DNB 150821P00120000 P 08/21/15 120.0 4.60 5.00
DNB 150821P00125000 P 08/21/15 125.0 6.50 6.80
DNB 150821P00130000 P 08/21/15 130.0 9.00 9.40
DNB 150821P00135000 P 08/21/15 135.0 12.10 12.60
DNB 150821P00140000 P 08/21/15 140.0 15.70 16.20
DNB 150821P00145000 P 08/21/15 145.0 19.80 20.30
DNB 150821P00150000 P 08/21/15 150.0 24.20 24.80
DNB 151120C00085000 C 11/20/15 85.0 39.90 44.20
DNB 151120C00090000 C 11/20/15 90.0 35.50 39.40
DNB 151120C00095000 C 11/20/15 95.0 30.90 34.70
DNB 151120C00100000 C 11/20/15 100.0 27.90 28.60
DNB 151120C00105000 C 11/20/15 105.0 23.70 24.30
DNB 151120C00110000 C 11/20/15 110.0 19.60 20.20
DNB 151120C00115000 C 11/20/15 115.0 16.00 16.50
DNB 151120C00120000 C 11/20/15 120.0 12.50 13.10
DNB 151120C00125000 C 11/20/15 125.0 9.70 10.10
DNB 151120C00130000 C 11/20/15 130.0 7.30 7.70
DNB 151120C00135000 C 11/20/15 135.0 5.30 5.70
DNB 151120C00140000 C 11/20/15 140.0 3.70 4.10
DNB 151120C00145000 C 11/20/15 145.0 2.55 2.90
DNB 151120C00150000 C 11/20/15 150.0 1.70 2.05
DNB 151120C00155000 C 11/20/15 155.0 1.05 1.40
DNB 151120C00160000 C 11/20/15 160.0 0.65 1.00
DNB 151120C00165000 C 11/20/15 165.0 0.35 0.70
DNB 151120C00170000 C 11/20/15 170.0 0.15 0.50
DNB 151120C00175000 C 11/20/15 175.0 0.05 0.35
DNB 151120P00085000 P 11/20/15 85.0 0.75 1.10
DNB 151120P00090000 P 11/20/15 90.0 1.05 1.40
DNB 151120P00095000 P 11/20/15 95.0 1.40 1.75
DNB 151120P00100000 P 11/20/15 100.0 1.90 2.30
DNB 151120P00105000 P 11/20/15 105.0 2.65 3.00
DNB 151120P00110000 P 11/20/15 110.0 3.60 3.90
DNB 151120P00115000 P 11/20/15 115.0 4.90 5.20
DNB 151120P00120000 P 11/20/15 120.0 6.50 6.80
DNB 151120P00125000 P 11/20/15 125.0 8.50 8.90
DNB 151120P00130000 P 11/20/15 130.0 11.10 11.50
DNB 151120P00135000 P 11/20/15 135.0 14.00 14.60
DNB 151120P00140000 P 11/20/15 140.0 17.50 17.90
DNB 151120P00145000 P 11/20/15 145.0 21.30 21.70
DNB 151120P00150000 P 11/20/15 150.0 25.40 26.00
DNB 151120P00155000 P 11/20/15 155.0 29.80 30.50
DNB 151120P00160000 P 11/20/15 160.0 33.00 36.80
DNB 151120P00165000 P 11/20/15 165.0 37.60 41.50
DNB 151120P00170000 P 11/20/15 170.0 42.40 46.40
DNB 151120P00175000 P 11/20/15 175.0 47.20 51.50

OPRA data is delayed 15 minutes.