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 (2017-02-24)Premium Content

Dun And Bradstreet Corp (DNB)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 170317C00080000 C 03/17/17 80.0 24.00 28.50
DNB 170317C00085000 C 03/17/17 85.0 18.60 22.90
DNB 170317C00090000 C 03/17/17 90.0 13.70 16.80
DNB 170317C00095000 C 03/17/17 95.0 9.00 12.00
DNB 170317C00100000 C 03/17/17 100.0 5.70 6.70
DNB 170317C00105000 C 03/17/17 105.0 2.10 2.55
DNB 170317C00110000 C 03/17/17 110.0 0.40 0.60
DNB 170317C00115000 C 03/17/17 115.0 0.00 0.25
DNB 170317C00120000 C 03/17/17 120.0 0.00 0.20
DNB 170317C00125000 C 03/17/17 125.0 0.00 0.15
DNB 170317C00130000 C 03/17/17 130.0 0.00 0.15
DNB 170317C00135000 C 03/17/17 135.0 0.00 0.15
DNB 170317C00140000 C 03/17/17 140.0 0.00 0.15
DNB 170317C00145000 C 03/17/17 145.0 0.00 0.15
DNB 170317C00150000 C 03/17/17 150.0 0.00 0.15
DNB 170317C00155000 C 03/17/17 155.0 0.00 0.15
DNB 170317C00160000 C 03/17/17 160.0 0.00 0.15
DNB 170317C00165000 C 03/17/17 165.0 0.00 0.15
DNB 170317C00170000 C 03/17/17 170.0 0.00 0.15
DNB 170317P00080000 P 03/17/17 80.0 0.00 0.20
DNB 170317P00085000 P 03/17/17 85.0 0.00 0.20
DNB 170317P00090000 P 03/17/17 90.0 0.05 0.20
DNB 170317P00095000 P 03/17/17 95.0 0.15 0.30
DNB 170317P00100000 P 03/17/17 100.0 0.35 0.60
DNB 170317P00105000 P 03/17/17 105.0 1.45 1.80
DNB 170317P00110000 P 03/17/17 110.0 4.30 5.20
DNB 170317P00115000 P 03/17/17 115.0 7.10 9.90
DNB 170317P00120000 P 03/17/17 120.0 13.50 15.00
DNB 170317P00125000 P 03/17/17 125.0 17.00 20.90
DNB 170317P00130000 P 03/17/17 130.0 21.80 26.30
DNB 170317P00135000 P 03/17/17 135.0 26.70 31.40
DNB 170317P00140000 P 03/17/17 140.0 32.00 35.80
DNB 170317P00145000 P 03/17/17 145.0 37.00 40.90
DNB 170317P00150000 P 03/17/17 150.0 42.00 45.80
DNB 170317P00155000 P 03/17/17 155.0 47.00 50.80
DNB 170317P00160000 P 03/17/17 160.0 51.80 56.30
DNB 170317P00165000 P 03/17/17 165.0 56.70 61.40
DNB 170317P00170000 P 03/17/17 170.0 61.70 66.40
DNB 170421C00060000 C 04/21/17 60.0 44.50 48.40
DNB 170421C00065000 C 04/21/17 65.0 38.60 43.30
DNB 170421C00070000 C 04/21/17 70.0 33.80 38.50
DNB 170421C00075000 C 04/21/17 75.0 28.50 33.10
DNB 170421C00080000 C 04/21/17 80.0 24.00 28.40
DNB 170421C00085000 C 04/21/17 85.0 19.20 23.50
DNB 170421C00090000 C 04/21/17 90.0 14.00 18.30
DNB 170421C00095000 C 04/21/17 95.0 11.00 12.00
DNB 170421C00100000 C 04/21/17 100.0 6.80 7.60
DNB 170421C00105000 C 04/21/17 105.0 3.30 3.70
DNB 170421C00110000 C 04/21/17 110.0 1.25 1.55
DNB 170421C00115000 C 04/21/17 115.0 0.30 0.55
DNB 170421C00120000 C 04/21/17 120.0 0.05 0.25
DNB 170421C00125000 C 04/21/17 125.0 0.00 0.20
DNB 170421C00130000 C 04/21/17 130.0 0.00 0.15
DNB 170421C00135000 C 04/21/17 135.0 0.00 0.15
DNB 170421C00140000 C 04/21/17 140.0 0.00 0.15
DNB 170421C00145000 C 04/21/17 145.0 0.00 0.15
DNB 170421C00150000 C 04/21/17 150.0 0.00 0.15
DNB 170421P00060000 P 04/21/17 60.0 0.00 0.20
DNB 170421P00065000 P 04/21/17 65.0 0.00 0.25
DNB 170421P00070000 P 04/21/17 70.0 0.00 0.25
DNB 170421P00075000 P 04/21/17 75.0 0.05 0.25
DNB 170421P00080000 P 04/21/17 80.0 0.10 0.30
DNB 170421P00085000 P 04/21/17 85.0 0.15 0.30
DNB 170421P00090000 P 04/21/17 90.0 0.30 0.45
DNB 170421P00095000 P 04/21/17 95.0 0.55 0.75
DNB 170421P00100000 P 04/21/17 100.0 1.20 1.35
DNB 170421P00105000 P 04/21/17 105.0 2.55 2.90
DNB 170421P00110000 P 04/21/17 110.0 5.10 6.20
DNB 170421P00115000 P 04/21/17 115.0 9.10 10.40
DNB 170421P00120000 P 04/21/17 120.0 13.30 15.20
DNB 170421P00125000 P 04/21/17 125.0 16.60 20.80
DNB 170421P00130000 P 04/21/17 130.0 22.00 26.00
DNB 170421P00135000 P 04/21/17 135.0 27.00 30.90
DNB 170421P00140000 P 04/21/17 140.0 31.80 36.30
DNB 170421P00145000 P 04/21/17 145.0 37.10 41.00
DNB 170421P00150000 P 04/21/17 150.0 42.00 46.00
DNB 170519C00070000 C 05/19/17 70.0 33.80 38.40
DNB 170519C00075000 C 05/19/17 75.0 29.60 34.00
DNB 170519C00080000 C 05/19/17 80.0 24.00 28.50
DNB 170519C00085000 C 05/19/17 85.0 19.40 22.30
DNB 170519C00090000 C 05/19/17 90.0 16.40 17.40
DNB 170519C00095000 C 05/19/17 95.0 12.00 13.00
DNB 170519C00100000 C 05/19/17 100.0 8.00 8.90
DNB 170519C00105000 C 05/19/17 105.0 5.00 5.50
DNB 170519C00110000 C 05/19/17 110.0 2.70 3.10
DNB 170519C00115000 C 05/19/17 115.0 1.25 1.55
DNB 170519C00120000 C 05/19/17 120.0 0.55 0.80
DNB 170519C00125000 C 05/19/17 125.0 0.10 0.40
DNB 170519C00130000 C 05/19/17 130.0 0.00 0.25
DNB 170519C00135000 C 05/19/17 135.0 0.00 0.20
DNB 170519C00140000 C 05/19/17 140.0 0.00 0.20
DNB 170519C00145000 C 05/19/17 145.0 0.00 0.20
DNB 170519C00150000 C 05/19/17 150.0 0.00 0.20
DNB 170519C00155000 C 05/19/17 155.0 0.00 0.20
DNB 170519C00160000 C 05/19/17 160.0 0.00 0.20
DNB 170519C00165000 C 05/19/17 165.0 0.00 0.20
DNB 170519C00170000 C 05/19/17 170.0 0.00 0.20
DNB 170519C00175000 C 05/19/17 175.0 0.00 0.20
DNB 170519C00180000 C 05/19/17 180.0 0.00 0.20
DNB 170519P00070000 P 05/19/17 70.0 0.15 0.30
DNB 170519P00075000 P 05/19/17 75.0 0.20 0.45
DNB 170519P00080000 P 05/19/17 80.0 0.35 0.50
DNB 170519P00085000 P 05/19/17 85.0 0.50 0.70
DNB 170519P00090000 P 05/19/17 90.0 0.85 1.10
DNB 170519P00095000 P 05/19/17 95.0 1.25 1.55
DNB 170519P00100000 P 05/19/17 100.0 2.50 2.65
DNB 170519P00105000 P 05/19/17 105.0 3.90 4.50
DNB 170519P00110000 P 05/19/17 110.0 6.50 7.10
DNB 170519P00115000 P 05/19/17 115.0 9.90 11.00
DNB 170519P00120000 P 05/19/17 120.0 14.10 15.30
DNB 170519P00125000 P 05/19/17 125.0 16.50 21.20
DNB 170519P00130000 P 05/19/17 130.0 21.50 25.90
DNB 170519P00135000 P 05/19/17 135.0 26.50 30.90
DNB 170519P00140000 P 05/19/17 140.0 31.50 35.90
DNB 170519P00145000 P 05/19/17 145.0 36.50 41.00
DNB 170519P00150000 P 05/19/17 150.0 41.50 46.00
DNB 170519P00155000 P 05/19/17 155.0 46.50 51.00
DNB 170519P00160000 P 05/19/17 160.0 51.50 56.00
DNB 170519P00165000 P 05/19/17 165.0 56.50 61.00
DNB 170519P00170000 P 05/19/17 170.0 61.50 65.90
DNB 170519P00175000 P 05/19/17 175.0 66.50 71.00
DNB 170519P00180000 P 05/19/17 180.0 71.50 76.00
DNB 170818C00075000 C 08/18/17 75.0 30.60 34.40
DNB 170818C00080000 C 08/18/17 80.0 25.80 29.50
DNB 170818C00085000 C 08/18/17 85.0 21.50 22.80
DNB 170818C00090000 C 08/18/17 90.0 17.30 18.40
DNB 170818C00095000 C 08/18/17 95.0 13.10 14.30
DNB 170818C00100000 C 08/18/17 100.0 9.50 10.60
DNB 170818C00105000 C 08/18/17 105.0 6.90 7.60
DNB 170818C00110000 C 08/18/17 110.0 4.50 5.20
DNB 170818C00115000 C 08/18/17 115.0 2.85 3.20
DNB 170818C00120000 C 08/18/17 120.0 1.70 2.05
DNB 170818C00125000 C 08/18/17 125.0 1.00 1.20
DNB 170818C00130000 C 08/18/17 130.0 0.40 0.80
DNB 170818C00135000 C 08/18/17 135.0 0.15 0.50
DNB 170818C00140000 C 08/18/17 140.0 0.00 0.35
DNB 170818C00145000 C 08/18/17 145.0 0.00 0.25
DNB 170818C00150000 C 08/18/17 150.0 0.00 0.20
DNB 170818C00155000 C 08/18/17 155.0 0.00 0.30
DNB 170818C00160000 C 08/18/17 160.0 0.00 0.25
DNB 170818C00165000 C 08/18/17 165.0 0.00 0.25
DNB 170818P00075000 P 08/18/17 75.0 0.60 0.95
DNB 170818P00080000 P 08/18/17 80.0 0.90 1.25
DNB 170818P00085000 P 08/18/17 85.0 1.30 1.65
DNB 170818P00090000 P 08/18/17 90.0 1.95 2.25
DNB 170818P00095000 P 08/18/17 95.0 2.65 3.30
DNB 170818P00100000 P 08/18/17 100.0 4.20 4.60
DNB 170818P00105000 P 08/18/17 105.0 5.90 6.50
DNB 170818P00110000 P 08/18/17 110.0 8.50 9.50
DNB 170818P00115000 P 08/18/17 115.0 11.80 12.50
DNB 170818P00120000 P 08/18/17 120.0 15.60 16.30
DNB 170818P00125000 P 08/18/17 125.0 19.70 21.10
DNB 170818P00130000 P 08/18/17 130.0 24.00 26.70
DNB 170818P00135000 P 08/18/17 135.0 27.10 31.90
DNB 170818P00140000 P 08/18/17 140.0 32.00 35.90
DNB 170818P00145000 P 08/18/17 145.0 36.50 41.00
DNB 170818P00150000 P 08/18/17 150.0 42.00 46.40
DNB 170818P00155000 P 08/18/17 155.0 46.50 50.90
DNB 170818P00160000 P 08/18/17 160.0 51.50 55.90
DNB 170818P00165000 P 08/18/17 165.0 56.50 60.90

OPRA data is delayed 15 minutes.