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 (2017-08-25)Premium Content

Dun And Bradstreet Corp (DNB)
As of Sep 21 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 171020C00070000 C 10/20/17 70.0 41.10 42.60
DNB 171020C00075000 C 10/20/17 75.0 36.50 37.50
DNB 171020C00080000 C 10/20/17 80.0 31.70 32.80
DNB 171020C00085000 C 10/20/17 85.0 26.70 27.40
DNB 171020C00090000 C 10/20/17 90.0 21.20 22.40
DNB 171020C00095000 C 10/20/17 95.0 16.70 17.90
DNB 171020C00100000 C 10/20/17 100.0 11.90 12.50
DNB 171020C00105000 C 10/20/17 105.0 7.20 7.70
DNB 171020C00110000 C 10/20/17 110.0 3.10 3.50
DNB 171020C00115000 C 10/20/17 115.0 0.65 0.95
DNB 171020C00120000 C 10/20/17 120.0 0.00 0.25
DNB 171020C00125000 C 10/20/17 125.0 0.00 0.10
DNB 171020C00130000 C 10/20/17 130.0 0.00 0.10
DNB 171020C00135000 C 10/20/17 135.0 0.00 0.10
DNB 171020C00140000 C 10/20/17 140.0 0.00 0.10
DNB 171020C00145000 C 10/20/17 145.0 0.00 0.10
DNB 171020C00150000 C 10/20/17 150.0 0.00 0.10
DNB 171020C00155000 C 10/20/17 155.0 0.00 0.10
DNB 171020C00160000 C 10/20/17 160.0 0.00 0.10
DNB 171020P00070000 P 10/20/17 70.0 0.00 0.10
DNB 171020P00075000 P 10/20/17 75.0 0.00 0.10
DNB 171020P00080000 P 10/20/17 80.0 0.00 0.10
DNB 171020P00085000 P 10/20/17 85.0 0.00 0.10
DNB 171020P00090000 P 10/20/17 90.0 0.00 0.10
DNB 171020P00095000 P 10/20/17 95.0 0.00 0.10
DNB 171020P00100000 P 10/20/17 100.0 0.05 0.20
DNB 171020P00105000 P 10/20/17 105.0 0.25 0.40
DNB 171020P00110000 P 10/20/17 110.0 1.05 1.25
DNB 171020P00115000 P 10/20/17 115.0 3.40 3.80
DNB 171020P00120000 P 10/20/17 120.0 7.50 8.20
DNB 171020P00125000 P 10/20/17 125.0 12.20 13.20
DNB 171020P00130000 P 10/20/17 130.0 17.40 18.20
DNB 171020P00135000 P 10/20/17 135.0 21.90 23.30
DNB 171020P00140000 P 10/20/17 140.0 27.20 28.20
DNB 171020P00145000 P 10/20/17 145.0 32.30 33.50
DNB 171020P00150000 P 10/20/17 150.0 37.50 38.20
DNB 171020P00155000 P 10/20/17 155.0 42.30 43.30
DNB 171020P00160000 P 10/20/17 160.0 47.60 48.20
DNB 171117C00065000 C 11/17/17 65.0 46.50 47.40
DNB 171117C00070000 C 11/17/17 70.0 41.70 42.80
DNB 171117C00075000 C 11/17/17 75.0 36.60 37.50
DNB 171117C00080000 C 11/17/17 80.0 31.60 32.60
DNB 171117C00085000 C 11/17/17 85.0 27.00 28.00
DNB 171117C00090000 C 11/17/17 90.0 21.80 22.70
DNB 171117C00095000 C 11/17/17 95.0 15.80 17.90
DNB 171117C00100000 C 11/17/17 100.0 12.60 13.80
DNB 171117C00105000 C 11/17/17 105.0 8.80 9.20
DNB 171117C00110000 C 11/17/17 110.0 5.00 5.80
DNB 171117C00115000 C 11/17/17 115.0 2.50 3.10
DNB 171117C00120000 C 11/17/17 120.0 1.05 1.50
DNB 171117C00125000 C 11/17/17 125.0 0.45 0.60
DNB 171117C00130000 C 11/17/17 130.0 0.10 0.30
DNB 171117C00135000 C 11/17/17 135.0 0.00 0.15
DNB 171117C00140000 C 11/17/17 140.0 0.00 0.15
DNB 171117C00145000 C 11/17/17 145.0 0.00 0.10
DNB 171117C00150000 C 11/17/17 150.0 0.00 0.15
DNB 171117C00155000 C 11/17/17 155.0 0.00 0.10
DNB 171117P00065000 P 11/17/17 65.0 0.05 0.15
DNB 171117P00070000 P 11/17/17 70.0 0.05 0.20
DNB 171117P00075000 P 11/17/17 75.0 0.05 0.20
DNB 171117P00080000 P 11/17/17 80.0 0.10 0.20
DNB 171117P00085000 P 11/17/17 85.0 0.10 0.30
DNB 171117P00090000 P 11/17/17 90.0 0.20 0.40
DNB 171117P00095000 P 11/17/17 95.0 0.40 0.65
DNB 171117P00100000 P 11/17/17 100.0 0.80 0.95
DNB 171117P00105000 P 11/17/17 105.0 1.65 1.75
DNB 171117P00110000 P 11/17/17 110.0 2.80 3.50
DNB 171117P00115000 P 11/17/17 115.0 5.40 5.70
DNB 171117P00120000 P 11/17/17 120.0 8.90 9.30
DNB 171117P00125000 P 11/17/17 125.0 13.10 13.60
DNB 171117P00130000 P 11/17/17 130.0 17.50 18.30
DNB 171117P00135000 P 11/17/17 135.0 22.30 23.20
DNB 171117P00140000 P 11/17/17 140.0 27.60 28.40
DNB 171117P00145000 P 11/17/17 145.0 32.60 33.20
DNB 171117P00150000 P 11/17/17 150.0 37.40 38.60
DNB 171117P00155000 P 11/17/17 155.0 42.30 43.20
DNB 180216C00060000 C 02/16/18 60.0 51.90 52.50
DNB 180216C00065000 C 02/16/18 65.0 46.40 47.70
DNB 180216C00070000 C 02/16/18 70.0 41.40 42.60
DNB 180216C00075000 C 02/16/18 75.0 36.30 37.90
DNB 180216C00080000 C 02/16/18 80.0 32.10 32.80
DNB 180216C00085000 C 02/16/18 85.0 26.80 28.10
DNB 180216C00090000 C 02/16/18 90.0 22.50 23.50
DNB 180216C00095000 C 02/16/18 95.0 18.30 19.00
DNB 180216C00100000 C 02/16/18 100.0 14.30 14.90
DNB 180216C00105000 C 02/16/18 105.0 10.60 11.40
DNB 180216C00110000 C 02/16/18 110.0 7.40 7.80
DNB 180216C00115000 C 02/16/18 115.0 4.60 5.30
DNB 180216C00120000 C 02/16/18 120.0 3.00 3.50
DNB 180216C00125000 C 02/16/18 125.0 1.70 2.15
DNB 180216C00130000 C 02/16/18 130.0 0.90 1.30
DNB 180216C00135000 C 02/16/18 135.0 0.45 0.75
DNB 180216C00140000 C 02/16/18 140.0 0.20 0.50
DNB 180216C00145000 C 02/16/18 145.0 0.05 0.40
DNB 180216C00150000 C 02/16/18 150.0 0.00 0.20
DNB 180216P00060000 P 02/16/18 60.0 0.00 0.25
DNB 180216P00065000 P 02/16/18 65.0 0.05 0.30
DNB 180216P00070000 P 02/16/18 70.0 0.10 0.35
DNB 180216P00075000 P 02/16/18 75.0 0.20 0.45
DNB 180216P00080000 P 02/16/18 80.0 0.30 0.60
DNB 180216P00085000 P 02/16/18 85.0 0.50 0.75
DNB 180216P00090000 P 02/16/18 90.0 0.80 1.20
DNB 180216P00095000 P 02/16/18 95.0 1.30 1.70
DNB 180216P00100000 P 02/16/18 100.0 2.10 2.75
DNB 180216P00105000 P 02/16/18 105.0 3.40 3.90
DNB 180216P00110000 P 02/16/18 110.0 5.20 5.60
DNB 180216P00115000 P 02/16/18 115.0 7.60 8.10
DNB 180216P00120000 P 02/16/18 120.0 10.70 11.30
DNB 180216P00125000 P 02/16/18 125.0 14.40 15.10
DNB 180216P00130000 P 02/16/18 130.0 18.60 19.20
DNB 180216P00135000 P 02/16/18 135.0 23.00 24.10
DNB 180216P00140000 P 02/16/18 140.0 27.60 28.70
DNB 180216P00145000 P 02/16/18 145.0 32.40 33.40
DNB 180216P00150000 P 02/16/18 150.0 37.50 38.40
DNB 180518C00065000 C 05/18/18 65.0 45.20 49.60
DNB 180518C00070000 C 05/18/18 70.0 40.30 44.70
DNB 180518C00075000 C 05/18/18 75.0 35.40 39.80
DNB 180518C00080000 C 05/18/18 80.0 30.70 35.10
DNB 180518C00085000 C 05/18/18 85.0 26.10 30.50
DNB 180518C00090000 C 05/18/18 90.0 21.60 25.40
DNB 180518C00095000 C 05/18/18 95.0 17.80 20.80
DNB 180518C00100000 C 05/18/18 100.0 14.70 16.30
DNB 180518C00105000 C 05/18/18 105.0 11.60 12.70
DNB 180518C00110000 C 05/18/18 110.0 7.80 10.60
DNB 180518C00115000 C 05/18/18 115.0 6.20 7.30
DNB 180518C00120000 C 05/18/18 120.0 4.30 5.30
DNB 180518C00125000 C 05/18/18 125.0 2.85 3.70
DNB 180518C00130000 C 05/18/18 130.0 1.85 2.60
DNB 180518C00135000 C 05/18/18 135.0 1.15 1.75
DNB 180518C00140000 C 05/18/18 140.0 0.50 1.25
DNB 180518C00145000 C 05/18/18 145.0 0.35 0.80
DNB 180518C00150000 C 05/18/18 150.0 0.20 0.80
DNB 180518C00155000 C 05/18/18 155.0 0.00 0.40
DNB 180518P00065000 P 05/18/18 65.0 0.00 0.40
DNB 180518P00070000 P 05/18/18 70.0 0.15 0.40
DNB 180518P00075000 P 05/18/18 75.0 0.00 0.55
DNB 180518P00080000 P 05/18/18 80.0 0.45 0.80
DNB 180518P00085000 P 05/18/18 85.0 0.30 1.20
DNB 180518P00090000 P 05/18/18 90.0 1.50 2.80
DNB 180518P00095000 P 05/18/18 95.0 1.80 2.60
DNB 180518P00100000 P 05/18/18 100.0 3.10 3.90
DNB 180518P00105000 P 05/18/18 105.0 4.60 5.40
DNB 180518P00110000 P 05/18/18 110.0 6.40 7.60
DNB 180518P00115000 P 05/18/18 115.0 9.00 10.10
DNB 180518P00120000 P 05/18/18 120.0 11.70 13.00
DNB 180518P00125000 P 05/18/18 125.0 15.00 16.60
DNB 180518P00130000 P 05/18/18 130.0 18.80 20.50
DNB 180518P00135000 P 05/18/18 135.0 22.30 25.10
DNB 180518P00140000 P 05/18/18 140.0 26.50 30.90
DNB 180518P00145000 P 05/18/18 145.0 31.10 35.50
DNB 180518P00150000 P 05/18/18 150.0 35.90 40.30
DNB 180518P00155000 P 05/18/18 155.0 40.80 45.20

OPRA data is delayed 15 minutes.