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 (2016-05-27)Premium Content

Dun And Bradstreet Corp (DNB)
As of Jul 1 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 160715C00075000 C 07/15/16 75.0 46.00 49.50
DNB 160715C00080000 C 07/15/16 80.0 40.50 44.60
DNB 160715C00085000 C 07/15/16 85.0 35.50 39.60
DNB 160715C00090000 C 07/15/16 90.0 30.30 34.00
DNB 160715C00095000 C 07/15/16 95.0 25.50 29.50
DNB 160715C00100000 C 07/15/16 100.0 20.30 24.10
DNB 160715C00105000 C 07/15/16 105.0 15.60 19.10
DNB 160715C00110000 C 07/15/16 110.0 10.50 14.30
DNB 160715C00115000 C 07/15/16 115.0 7.90 8.80
DNB 160715C00120000 C 07/15/16 120.0 3.60 4.30
DNB 160715C00125000 C 07/15/16 125.0 0.85 1.20
DNB 160715C00130000 C 07/15/16 130.0 0.05 0.25
DNB 160715C00135000 C 07/15/16 135.0 0.00 0.50
DNB 160715C00140000 C 07/15/16 140.0 0.00 0.50
DNB 160715C00145000 C 07/15/16 145.0 0.00 0.50
DNB 160715C00150000 C 07/15/16 150.0 0.00 0.50
DNB 160715C00155000 C 07/15/16 155.0 0.00 0.50
DNB 160715C00160000 C 07/15/16 160.0 0.00 0.50
DNB 160715C00165000 C 07/15/16 165.0 0.00 0.50
DNB 160715P00075000 P 07/15/16 75.0 0.00 0.50
DNB 160715P00080000 P 07/15/16 80.0 0.00 0.50
DNB 160715P00085000 P 07/15/16 85.0 0.00 0.50
DNB 160715P00090000 P 07/15/16 90.0 0.00 0.50
DNB 160715P00095000 P 07/15/16 95.0 0.00 0.50
DNB 160715P00100000 P 07/15/16 100.0 0.00 0.25
DNB 160715P00105000 P 07/15/16 105.0 0.00 0.25
DNB 160715P00110000 P 07/15/16 110.0 0.05 0.25
DNB 160715P00115000 P 07/15/16 115.0 0.20 0.40
DNB 160715P00120000 P 07/15/16 120.0 0.75 1.05
DNB 160715P00125000 P 07/15/16 125.0 2.75 3.30
DNB 160715P00130000 P 07/15/16 130.0 6.40 9.30
DNB 160715P00135000 P 07/15/16 135.0 11.30 14.00
DNB 160715P00140000 P 07/15/16 140.0 16.30 19.10
DNB 160715P00145000 P 07/15/16 145.0 21.00 25.00
DNB 160715P00150000 P 07/15/16 150.0 25.60 29.20
DNB 160715P00155000 P 07/15/16 155.0 30.60 34.50
DNB 160715P00160000 P 07/15/16 160.0 36.00 39.70
DNB 160715P00165000 P 07/15/16 165.0 40.50 44.50
DNB 160819C00060000 C 08/19/16 60.0 60.50 64.70
DNB 160819C00065000 C 08/19/16 65.0 55.60 59.70
DNB 160819C00070000 C 08/19/16 70.0 50.50 54.30
DNB 160819C00075000 C 08/19/16 75.0 46.10 49.30
DNB 160819C00080000 C 08/19/16 80.0 41.10 44.70
DNB 160819C00085000 C 08/19/16 85.0 36.10 40.00
DNB 160819C00090000 C 08/19/16 90.0 31.30 34.20
DNB 160819C00095000 C 08/19/16 95.0 26.00 30.10
DNB 160819C00100000 C 08/19/16 100.0 21.50 24.40
DNB 160819C00105000 C 08/19/16 105.0 18.10 19.40
DNB 160819C00110000 C 08/19/16 110.0 13.90 14.70
DNB 160819C00115000 C 08/19/16 115.0 9.80 10.50
DNB 160819C00120000 C 08/19/16 120.0 6.20 6.80
DNB 160819C00125000 C 08/19/16 125.0 3.40 4.00
DNB 160819C00130000 C 08/19/16 130.0 1.75 2.05
DNB 160819C00135000 C 08/19/16 135.0 0.70 1.00
DNB 160819C00140000 C 08/19/16 140.0 0.20 0.45
DNB 160819C00145000 C 08/19/16 145.0 0.00 0.25
DNB 160819C00150000 C 08/19/16 150.0 0.00 0.25
DNB 160819P00060000 P 08/19/16 60.0 0.00 0.80
DNB 160819P00065000 P 08/19/16 65.0 0.00 0.80
DNB 160819P00070000 P 08/19/16 70.0 0.00 0.50
DNB 160819P00075000 P 08/19/16 75.0 0.00 0.85
DNB 160819P00080000 P 08/19/16 80.0 0.00 0.25
DNB 160819P00085000 P 08/19/16 85.0 0.05 0.30
DNB 160819P00090000 P 08/19/16 90.0 0.15 0.40
DNB 160819P00095000 P 08/19/16 95.0 0.25 0.50
DNB 160819P00100000 P 08/19/16 100.0 0.40 0.65
DNB 160819P00105000 P 08/19/16 105.0 0.65 0.90
DNB 160819P00110000 P 08/19/16 110.0 1.05 1.40
DNB 160819P00115000 P 08/19/16 115.0 1.95 2.20
DNB 160819P00120000 P 08/19/16 120.0 3.10 3.60
DNB 160819P00125000 P 08/19/16 125.0 5.30 5.90
DNB 160819P00130000 P 08/19/16 130.0 8.50 9.20
DNB 160819P00135000 P 08/19/16 135.0 12.40 13.20
DNB 160819P00140000 P 08/19/16 140.0 16.50 19.40
DNB 160819P00145000 P 08/19/16 145.0 20.40 24.50
DNB 160819P00150000 P 08/19/16 150.0 26.10 29.00
DNB 161118C00055000 C 11/18/16 55.0 65.60 70.10
DNB 161118C00060000 C 11/18/16 60.0 61.00 65.20
DNB 161118C00065000 C 11/18/16 65.0 55.70 60.30
DNB 161118C00070000 C 11/18/16 70.0 50.70 55.30
DNB 161118C00075000 C 11/18/16 75.0 45.80 50.30
DNB 161118C00080000 C 11/18/16 80.0 41.00 45.40
DNB 161118C00085000 C 11/18/16 85.0 36.00 40.40
DNB 161118C00090000 C 11/18/16 90.0 31.40 34.40
DNB 161118C00095000 C 11/18/16 95.0 27.00 29.70
DNB 161118C00100000 C 11/18/16 100.0 23.90 24.80
DNB 161118C00105000 C 11/18/16 105.0 19.60 20.40
DNB 161118C00110000 C 11/18/16 110.0 15.50 16.30
DNB 161118C00115000 C 11/18/16 115.0 11.80 12.50
DNB 161118C00120000 C 11/18/16 120.0 8.60 9.30
DNB 161118C00125000 C 11/18/16 125.0 5.90 6.50
DNB 161118C00130000 C 11/18/16 130.0 3.90 4.40
DNB 161118C00135000 C 11/18/16 135.0 2.45 2.90
DNB 161118C00140000 C 11/18/16 140.0 1.40 1.85
DNB 161118C00145000 C 11/18/16 145.0 0.75 1.20
DNB 161118P00055000 P 11/18/16 55.0 0.00 1.30
DNB 161118P00060000 P 11/18/16 60.0 0.00 1.30
DNB 161118P00065000 P 11/18/16 65.0 0.05 0.35
DNB 161118P00070000 P 11/18/16 70.0 0.20 0.40
DNB 161118P00075000 P 11/18/16 75.0 0.30 0.50
DNB 161118P00080000 P 11/18/16 80.0 0.40 0.65
DNB 161118P00085000 P 11/18/16 85.0 0.45 0.80
DNB 161118P00090000 P 11/18/16 90.0 0.65 1.05
DNB 161118P00095000 P 11/18/16 95.0 0.90 1.35
DNB 161118P00100000 P 11/18/16 100.0 1.40 1.75
DNB 161118P00105000 P 11/18/16 105.0 2.00 2.45
DNB 161118P00110000 P 11/18/16 110.0 2.95 3.40
DNB 161118P00115000 P 11/18/16 115.0 4.20 4.70
DNB 161118P00120000 P 11/18/16 120.0 6.00 6.40
DNB 161118P00125000 P 11/18/16 125.0 8.10 8.80
DNB 161118P00130000 P 11/18/16 130.0 11.00 11.80
DNB 161118P00135000 P 11/18/16 135.0 14.50 15.30
DNB 161118P00140000 P 11/18/16 140.0 18.40 19.40
DNB 161118P00145000 P 11/18/16 145.0 22.70 23.80
DNB 170217C00060000 C 02/17/17 60.0 60.90 65.20
DNB 170217C00065000 C 02/17/17 65.0 55.90 60.20
DNB 170217C00070000 C 02/17/17 70.0 50.70 55.30
DNB 170217C00075000 C 02/17/17 75.0 46.00 50.50
DNB 170217C00080000 C 02/17/17 80.0 41.10 45.60
DNB 170217C00085000 C 02/17/17 85.0 36.70 39.50
DNB 170217C00090000 C 02/17/17 90.0 31.90 35.10
DNB 170217C00095000 C 02/17/17 95.0 29.10 30.00
DNB 170217C00100000 C 02/17/17 100.0 24.70 25.70
DNB 170217C00105000 C 02/17/17 105.0 20.60 21.50
DNB 170217C00110000 C 02/17/17 110.0 16.80 17.70
DNB 170217C00115000 C 02/17/17 115.0 13.30 14.20
DNB 170217C00120000 C 02/17/17 120.0 10.20 11.00
DNB 170217C00125000 C 02/17/17 125.0 7.70 8.40
DNB 170217C00130000 C 02/17/17 130.0 5.60 6.40
DNB 170217C00135000 C 02/17/17 135.0 4.00 4.60
DNB 170217C00140000 C 02/17/17 140.0 2.70 3.30
DNB 170217C00145000 C 02/17/17 145.0 1.75 2.30
DNB 170217C00150000 C 02/17/17 150.0 1.05 1.65
DNB 170217C00155000 C 02/17/17 155.0 0.60 1.20
DNB 170217C00160000 C 02/17/17 160.0 0.30 0.80
DNB 170217C00165000 C 02/17/17 165.0 0.10 0.55
DNB 170217C00170000 C 02/17/17 170.0 0.00 0.40
DNB 170217P00060000 P 02/17/17 60.0 0.15 0.50
DNB 170217P00065000 P 02/17/17 65.0 0.20 0.60
DNB 170217P00070000 P 02/17/17 70.0 0.35 0.75
DNB 170217P00075000 P 02/17/17 75.0 0.45 0.90
DNB 170217P00080000 P 02/17/17 80.0 0.65 1.10
DNB 170217P00085000 P 02/17/17 85.0 0.90 1.40
DNB 170217P00090000 P 02/17/17 90.0 1.25 1.75
DNB 170217P00095000 P 02/17/17 95.0 1.70 2.20
DNB 170217P00100000 P 02/17/17 100.0 2.40 2.90
DNB 170217P00105000 P 02/17/17 105.0 3.30 3.80
DNB 170217P00110000 P 02/17/17 110.0 4.40 5.00
DNB 170217P00115000 P 02/17/17 115.0 5.90 6.60
DNB 170217P00120000 P 02/17/17 120.0 7.90 8.50
DNB 170217P00125000 P 02/17/17 125.0 10.30 10.90
DNB 170217P00130000 P 02/17/17 130.0 13.20 13.80
DNB 170217P00135000 P 02/17/17 135.0 16.20 17.20
DNB 170217P00140000 P 02/17/17 140.0 20.20 20.90
DNB 170217P00145000 P 02/17/17 145.0 24.00 25.10
DNB 170217P00150000 P 02/17/17 150.0 28.30 29.40
DNB 170217P00155000 P 02/17/17 155.0 32.20 35.10
DNB 170217P00160000 P 02/17/17 160.0 36.90 39.60
DNB 170217P00165000 P 02/17/17 165.0 40.90 45.30
DNB 170217P00170000 P 02/17/17 170.0 45.60 50.00

OPRA data is delayed 15 minutes.