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 Jan 27 2015 1:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 150220C00070000 C 02/20/15 70.0 44.50 48.40
DNB 150220C00075000 C 02/20/15 75.0 39.50 43.30
DNB 150220C00080000 C 02/20/15 80.0 34.60 38.40
DNB 150220C00085000 C 02/20/15 85.0 29.70 33.80
DNB 150220C00090000 C 02/20/15 90.0 24.70 28.60
DNB 150220C00095000 C 02/20/15 95.0 19.70 23.70
DNB 150220C00100000 C 02/20/15 100.0 15.70 18.90
DNB 150220C00105000 C 02/20/15 105.0 12.20 12.70
DNB 150220C00110000 C 02/20/15 110.0 7.80 8.30
DNB 150220C00115000 C 02/20/15 115.0 4.10 4.60
DNB 150220C00120000 C 02/20/15 120.0 1.70 2.00
DNB 150220C00125000 C 02/20/15 125.0 0.50 0.65
DNB 150220C00130000 C 02/20/15 130.0 0.05 0.25
DNB 150220C00135000 C 02/20/15 135.0 0.00 0.25
DNB 150220C00140000 C 02/20/15 140.0 0.00 0.30
DNB 150220C00145000 C 02/20/15 145.0 0.00 0.25
DNB 150220P00070000 P 02/20/15 70.0 0.00 0.25
DNB 150220P00075000 P 02/20/15 75.0 0.00 0.05
DNB 150220P00080000 P 02/20/15 80.0 0.00 0.25
DNB 150220P00085000 P 02/20/15 85.0 0.05 0.25
DNB 150220P00090000 P 02/20/15 90.0 0.10 0.25
DNB 150220P00095000 P 02/20/15 95.0 0.20 0.35
DNB 150220P00100000 P 02/20/15 100.0 0.35 0.50
DNB 150220P00105000 P 02/20/15 105.0 0.55 0.75
DNB 150220P00110000 P 02/20/15 110.0 1.10 1.35
DNB 150220P00115000 P 02/20/15 115.0 2.45 2.65
DNB 150220P00120000 P 02/20/15 120.0 4.90 5.30
DNB 150220P00125000 P 02/20/15 125.0 8.50 9.10
DNB 150220P00130000 P 02/20/15 130.0 11.90 14.80
DNB 150220P00135000 P 02/20/15 135.0 16.80 19.70
DNB 150220P00140000 P 02/20/15 140.0 21.30 25.60
DNB 150220P00145000 P 02/20/15 145.0 26.80 29.70
DNB 150320C00070000 C 03/20/15 70.0 44.40 48.40
DNB 150320C00075000 C 03/20/15 75.0 39.40 43.40
DNB 150320C00080000 C 03/20/15 80.0 34.40 38.40
DNB 150320C00085000 C 03/20/15 85.0 29.70 33.50
DNB 150320C00090000 C 03/20/15 90.0 24.50 28.60
DNB 150320C00095000 C 03/20/15 95.0 19.60 23.70
DNB 150320C00100000 C 03/20/15 100.0 15.80 18.90
DNB 150320C00105000 C 03/20/15 105.0 12.40 13.00
DNB 150320C00110000 C 03/20/15 110.0 8.20 8.70
DNB 150320C00115000 C 03/20/15 115.0 4.70 5.10
DNB 150320C00120000 C 03/20/15 120.0 2.30 2.55
DNB 150320C00125000 C 03/20/15 125.0 0.90 1.10
DNB 150320C00130000 C 03/20/15 130.0 0.25 0.45
DNB 150320C00135000 C 03/20/15 135.0 0.05 0.25
DNB 150320C00140000 C 03/20/15 140.0 0.00 0.25
DNB 150320C00145000 C 03/20/15 145.0 0.00 0.85
DNB 150320C00150000 C 03/20/15 150.0 0.00 0.50
DNB 150320C00155000 C 03/20/15 155.0 0.00 0.50
DNB 150320C00160000 C 03/20/15 160.0 0.00 0.50
DNB 150320P00070000 P 03/20/15 70.0 0.00 0.50
DNB 150320P00075000 P 03/20/15 75.0 0.00 0.50
DNB 150320P00080000 P 03/20/15 80.0 0.00 0.25
DNB 150320P00085000 P 03/20/15 85.0 0.05 0.25
DNB 150320P00090000 P 03/20/15 90.0 0.10 0.30
DNB 150320P00095000 P 03/20/15 95.0 0.25 0.45
DNB 150320P00100000 P 03/20/15 100.0 0.50 0.70
DNB 150320P00105000 P 03/20/15 105.0 0.90 1.15
DNB 150320P00110000 P 03/20/15 110.0 1.75 2.00
DNB 150320P00115000 P 03/20/15 115.0 3.30 3.60
DNB 150320P00120000 P 03/20/15 120.0 5.70 6.30
DNB 150320P00125000 P 03/20/15 125.0 9.30 9.90
DNB 150320P00130000 P 03/20/15 130.0 12.30 15.20
DNB 150320P00135000 P 03/20/15 135.0 16.90 20.70
DNB 150320P00140000 P 03/20/15 140.0 21.80 25.80
DNB 150320P00145000 P 03/20/15 145.0 26.80 30.40
DNB 150320P00150000 P 03/20/15 150.0 31.60 35.90
DNB 150320P00155000 P 03/20/15 155.0 36.60 40.90
DNB 150320P00160000 P 03/20/15 160.0 41.80 45.40
DNB 150515C00085000 C 05/15/15 85.0 29.60 33.60
DNB 150515C00090000 C 05/15/15 90.0 24.80 28.90
DNB 150515C00095000 C 05/15/15 95.0 20.10 24.10
DNB 150515C00100000 C 05/15/15 100.0 17.50 18.30
DNB 150515C00105000 C 05/15/15 105.0 13.30 13.80
DNB 150515C00110000 C 05/15/15 110.0 9.50 10.20
DNB 150515C00115000 C 05/15/15 115.0 6.30 6.80
DNB 150515C00120000 C 05/15/15 120.0 3.90 4.20
DNB 150515C00125000 C 05/15/15 125.0 2.20 2.60
DNB 150515C00130000 C 05/15/15 130.0 1.10 1.35
DNB 150515C00135000 C 05/15/15 135.0 0.50 0.75
DNB 150515C00140000 C 05/15/15 140.0 0.15 0.40
DNB 150515C00145000 C 05/15/15 145.0 0.05 0.25
DNB 150515P00085000 P 05/15/15 85.0 0.25 0.50
DNB 150515P00090000 P 05/15/15 90.0 0.45 0.70
DNB 150515P00095000 P 05/15/15 95.0 0.75 1.00
DNB 150515P00100000 P 05/15/15 100.0 1.20 1.50
DNB 150515P00105000 P 05/15/15 105.0 1.95 2.30
DNB 150515P00110000 P 05/15/15 110.0 3.20 3.50
DNB 150515P00115000 P 05/15/15 115.0 4.90 5.30
DNB 150515P00120000 P 05/15/15 120.0 7.40 7.90
DNB 150515P00125000 P 05/15/15 125.0 10.50 11.20
DNB 150515P00130000 P 05/15/15 130.0 14.40 15.10
DNB 150515P00135000 P 05/15/15 135.0 18.80 19.50
DNB 150515P00140000 P 05/15/15 140.0 22.00 26.10
DNB 150515P00145000 P 05/15/15 145.0 27.00 30.40
DNB 150821C00090000 C 08/21/15 90.0 25.40 29.30
DNB 150821C00095000 C 08/21/15 95.0 22.70 23.60
DNB 150821C00100000 C 08/21/15 100.0 18.40 19.10
DNB 150821C00105000 C 08/21/15 105.0 14.50 15.20
DNB 150821C00110000 C 08/21/15 110.0 11.00 11.70
DNB 150821C00115000 C 08/21/15 115.0 8.00 8.60
DNB 150821C00120000 C 08/21/15 120.0 5.60 6.10
DNB 150821C00125000 C 08/21/15 125.0 3.80 4.30
DNB 150821C00130000 C 08/21/15 130.0 2.45 2.90
DNB 150821C00135000 C 08/21/15 135.0 1.50 1.85
DNB 150821C00140000 C 08/21/15 140.0 0.80 1.20
DNB 150821C00145000 C 08/21/15 145.0 0.40 0.80
DNB 150821C00150000 C 08/21/15 150.0 0.15 0.50
DNB 150821P00090000 P 08/21/15 90.0 1.05 1.45
DNB 150821P00095000 P 08/21/15 95.0 1.60 2.00
DNB 150821P00100000 P 08/21/15 100.0 2.35 2.80
DNB 150821P00105000 P 08/21/15 105.0 3.50 3.90
DNB 150821P00110000 P 08/21/15 110.0 5.00 5.50
DNB 150821P00115000 P 08/21/15 115.0 7.10 7.50
DNB 150821P00120000 P 08/21/15 120.0 9.60 10.10
DNB 150821P00125000 P 08/21/15 125.0 12.60 13.20
DNB 150821P00130000 P 08/21/15 130.0 16.00 16.90
DNB 150821P00135000 P 08/21/15 135.0 20.00 20.90
DNB 150821P00140000 P 08/21/15 140.0 24.30 25.30
DNB 150821P00145000 P 08/21/15 145.0 27.60 31.40
DNB 150821P00150000 P 08/21/15 150.0 32.60 36.70

OPRA data is delayed 15 minutes.