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 (2014-08-29)Premium Content

Dun And Bradstreet Corp (DNB)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 140920C00080000 C 09/20/14 80.0 35.90 39.50
DNB 140920C00085000 C 09/20/14 85.0 30.90 34.50
DNB 140920C00090000 C 09/20/14 90.0 25.80 29.60
DNB 140920C00095000 C 09/20/14 95.0 20.80 24.60
DNB 140920C00100000 C 09/20/14 100.0 15.80 19.50
DNB 140920C00105000 C 09/20/14 105.0 10.80 14.50
DNB 140920C00110000 C 09/20/14 110.0 5.80 9.60
DNB 140920C00115000 C 09/20/14 115.0 2.05 4.10
DNB 140920C00120000 C 09/20/14 120.0 0.00 0.25
DNB 140920C00125000 C 09/20/14 125.0 0.00 0.25
DNB 140920C00130000 C 09/20/14 130.0 0.00 0.25
DNB 140920C00135000 C 09/20/14 135.0 0.00 0.25
DNB 140920C00140000 C 09/20/14 140.0 0.00 0.25
DNB 140920P00080000 P 09/20/14 80.0 0.00 0.25
DNB 140920P00085000 P 09/20/14 85.0 0.00 0.25
DNB 140920P00090000 P 09/20/14 90.0 0.00 0.25
DNB 140920P00095000 P 09/20/14 95.0 0.00 0.25
DNB 140920P00100000 P 09/20/14 100.0 0.00 0.25
DNB 140920P00105000 P 09/20/14 105.0 0.00 0.25
DNB 140920P00110000 P 09/20/14 110.0 0.00 0.25
DNB 140920P00115000 P 09/20/14 115.0 0.00 0.25
DNB 140920P00120000 P 09/20/14 120.0 2.10 3.20
DNB 140920P00125000 P 09/20/14 125.0 6.30 8.10
DNB 140920P00130000 P 09/20/14 130.0 10.60 14.20
DNB 140920P00135000 P 09/20/14 135.0 15.60 19.20
DNB 140920P00140000 P 09/20/14 140.0 20.50 24.20
DNB 141018C00085000 C 10/18/14 85.0 30.80 34.50
DNB 141018C00090000 C 10/18/14 90.0 25.90 29.60
DNB 141018C00095000 C 10/18/14 95.0 21.00 24.60
DNB 141018C00100000 C 10/18/14 100.0 15.80 19.60
DNB 141018C00105000 C 10/18/14 105.0 11.70 13.80
DNB 141018C00110000 C 10/18/14 110.0 7.10 9.40
DNB 141018C00115000 C 10/18/14 115.0 3.50 4.00
DNB 141018C00120000 C 10/18/14 120.0 1.00 1.30
DNB 141018C00125000 C 10/18/14 125.0 0.15 0.55
DNB 141018C00130000 C 10/18/14 130.0 0.00 0.30
DNB 141018C00135000 C 10/18/14 135.0 0.00 0.30
DNB 141018C00140000 C 10/18/14 140.0 0.00 0.25
DNB 141018C00145000 C 10/18/14 145.0 0.00 0.25
DNB 141018P00085000 P 10/18/14 85.0 0.00 0.25
DNB 141018P00090000 P 10/18/14 90.0 0.00 0.25
DNB 141018P00095000 P 10/18/14 95.0 0.00 0.25
DNB 141018P00100000 P 10/18/14 100.0 0.00 0.30
DNB 141018P00105000 P 10/18/14 105.0 0.00 0.35
DNB 141018P00110000 P 10/18/14 110.0 0.15 0.60
DNB 141018P00115000 P 10/18/14 115.0 1.20 1.40
DNB 141018P00120000 P 10/18/14 120.0 3.60 4.00
DNB 141018P00125000 P 10/18/14 125.0 6.30 9.20
DNB 141018P00130000 P 10/18/14 130.0 10.50 14.20
DNB 141018P00135000 P 10/18/14 135.0 15.60 19.20
DNB 141018P00140000 P 10/18/14 140.0 20.50 24.20
DNB 141018P00145000 P 10/18/14 145.0 25.50 29.20
DNB 141122C00070000 C 11/22/14 70.0 46.00 49.60
DNB 141122C00075000 C 11/22/14 75.0 41.00 44.60
DNB 141122C00080000 C 11/22/14 80.0 36.10 39.60
DNB 141122C00085000 C 11/22/14 85.0 31.10 34.60
DNB 141122C00090000 C 11/22/14 90.0 26.20 29.70
DNB 141122C00095000 C 11/22/14 95.0 21.20 24.80
DNB 141122C00100000 C 11/22/14 100.0 16.30 20.00
DNB 141122C00105000 C 11/22/14 105.0 12.80 14.50
DNB 141122C00110000 C 11/22/14 110.0 8.60 11.40
DNB 141122C00115000 C 11/22/14 115.0 5.30 6.10
DNB 141122C00120000 C 11/22/14 120.0 2.80 3.60
DNB 141122C00125000 C 11/22/14 125.0 1.30 2.20
DNB 141122C00130000 C 11/22/14 130.0 0.05 1.10
DNB 141122C00135000 C 11/22/14 135.0 0.15 0.65
DNB 141122C00140000 C 11/22/14 140.0 0.00 0.35
DNB 141122P00070000 P 11/22/14 70.0 0.00 0.30
DNB 141122P00075000 P 11/22/14 75.0 0.00 0.30
DNB 141122P00080000 P 11/22/14 80.0 0.00 0.30
DNB 141122P00085000 P 11/22/14 85.0 0.00 0.35
DNB 141122P00090000 P 11/22/14 90.0 0.00 0.40
DNB 141122P00095000 P 11/22/14 95.0 0.00 0.45
DNB 141122P00100000 P 11/22/14 100.0 0.35 0.75
DNB 141122P00105000 P 11/22/14 105.0 0.40 1.20
DNB 141122P00110000 P 11/22/14 110.0 1.70 2.35
DNB 141122P00115000 P 11/22/14 115.0 2.95 3.60
DNB 141122P00120000 P 11/22/14 120.0 5.20 6.10
DNB 141122P00125000 P 11/22/14 125.0 8.00 9.50
DNB 141122P00130000 P 11/22/14 130.0 11.90 13.80
DNB 141122P00135000 P 11/22/14 135.0 15.60 19.40
DNB 141122P00140000 P 11/22/14 140.0 20.50 24.20
DNB 150220C00070000 C 02/20/15 70.0 46.00 49.60
DNB 150220C00075000 C 02/20/15 75.0 41.10 44.60
DNB 150220C00080000 C 02/20/15 80.0 36.10 39.70
DNB 150220C00085000 C 02/20/15 85.0 31.20 34.80
DNB 150220C00090000 C 02/20/15 90.0 26.30 30.00
DNB 150220C00095000 C 02/20/15 95.0 21.60 25.30
DNB 150220C00100000 C 02/20/15 100.0 17.30 21.00
DNB 150220C00105000 C 02/20/15 105.0 13.10 16.80
DNB 150220C00110000 C 02/20/15 110.0 10.40 12.30
DNB 150220C00115000 C 02/20/15 115.0 7.50 8.40
DNB 150220C00120000 C 02/20/15 120.0 5.00 5.90
DNB 150220C00125000 C 02/20/15 125.0 2.80 4.00
DNB 150220C00130000 C 02/20/15 130.0 1.35 3.10
DNB 150220C00135000 C 02/20/15 135.0 0.85 2.05
DNB 150220C00140000 C 02/20/15 140.0 0.30 1.35
DNB 150220C00145000 C 02/20/15 145.0 0.10 0.90
DNB 150220P00070000 P 02/20/15 70.0 0.00 0.35
DNB 150220P00075000 P 02/20/15 75.0 0.00 0.40
DNB 150220P00080000 P 02/20/15 80.0 0.00 0.45
DNB 150220P00085000 P 02/20/15 85.0 0.15 0.60
DNB 150220P00090000 P 02/20/15 90.0 0.40 0.85
DNB 150220P00095000 P 02/20/15 95.0 0.65 1.30
DNB 150220P00100000 P 02/20/15 100.0 1.20 1.95
DNB 150220P00105000 P 02/20/15 105.0 2.15 2.95
DNB 150220P00110000 P 02/20/15 110.0 3.30 4.40
DNB 150220P00115000 P 02/20/15 115.0 5.20 6.00
DNB 150220P00120000 P 02/20/15 120.0 7.30 8.80
DNB 150220P00125000 P 02/20/15 125.0 10.40 12.10
DNB 150220P00130000 P 02/20/15 130.0 13.50 16.90
DNB 150220P00135000 P 02/20/15 135.0 17.80 19.90
DNB 150220P00140000 P 02/20/15 140.0 22.10 24.50
DNB 150220P00145000 P 02/20/15 145.0 26.10 30.00

OPRA data is delayed 15 minutes.