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 Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 141122C00070000 C 11/22/14 70.0 46.60 49.80
DNB 141122C00075000 C 11/22/14 75.0 41.30 44.80
DNB 141122C00080000 C 11/22/14 80.0 36.30 39.80
DNB 141122C00085000 C 11/22/14 85.0 31.30 34.80
DNB 141122C00090000 C 11/22/14 90.0 26.60 29.80
DNB 141122C00095000 C 11/22/14 95.0 21.70 24.90
DNB 141122C00100000 C 11/22/14 100.0 16.80 20.00
DNB 141122C00105000 C 11/22/14 105.0 12.60 15.40
DNB 141122C00110000 C 11/22/14 110.0 8.30 10.10
DNB 141122C00115000 C 11/22/14 115.0 4.90 5.60
DNB 141122C00120000 C 11/22/14 120.0 2.25 2.85
DNB 141122C00125000 C 11/22/14 125.0 0.95 1.25
DNB 141122C00130000 C 11/22/14 130.0 0.10 0.75
DNB 141122C00135000 C 11/22/14 135.0 0.00 0.45
DNB 141122C00140000 C 11/22/14 140.0 0.00 0.50
DNB 141122P00070000 P 11/22/14 70.0 0.00 0.65
DNB 141122P00075000 P 11/22/14 75.0 0.00 0.25
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 0.25
DNB 141122P00095000 P 11/22/14 95.0 0.00 0.50
DNB 141122P00100000 P 11/22/14 100.0 0.05 0.55
DNB 141122P00105000 P 11/22/14 105.0 0.30 0.80
DNB 141122P00110000 P 11/22/14 110.0 1.10 1.45
DNB 141122P00115000 P 11/22/14 115.0 2.45 2.95
DNB 141122P00120000 P 11/22/14 120.0 4.80 5.40
DNB 141122P00125000 P 11/22/14 125.0 6.60 9.00
DNB 141122P00130000 P 11/22/14 130.0 11.30 13.50
DNB 141122P00135000 P 11/22/14 135.0 15.30 18.60
DNB 141122P00140000 P 11/22/14 140.0 20.30 23.50
DNB 141220C00080000 C 12/20/14 80.0 36.70 39.80
DNB 141220C00085000 C 12/20/14 85.0 31.70 34.80
DNB 141220C00090000 C 12/20/14 90.0 26.40 29.90
DNB 141220C00095000 C 12/20/14 95.0 21.50 25.00
DNB 141220C00100000 C 12/20/14 100.0 16.90 20.30
DNB 141220C00105000 C 12/20/14 105.0 13.00 15.70
DNB 141220C00110000 C 12/20/14 110.0 8.80 11.10
DNB 141220C00115000 C 12/20/14 115.0 5.60 6.10
DNB 141220C00120000 C 12/20/14 120.0 3.00 3.70
DNB 141220C00125000 C 12/20/14 125.0 1.50 1.80
DNB 141220C00130000 C 12/20/14 130.0 0.20 1.20
DNB 141220C00135000 C 12/20/14 135.0 0.10 0.65
DNB 141220C00140000 C 12/20/14 140.0 0.00 0.40
DNB 141220P00080000 P 12/20/14 80.0 0.00 0.45
DNB 141220P00085000 P 12/20/14 85.0 0.00 0.70
DNB 141220P00090000 P 12/20/14 90.0 0.00 0.80
DNB 141220P00095000 P 12/20/14 95.0 0.05 0.55
DNB 141220P00100000 P 12/20/14 100.0 0.20 0.80
DNB 141220P00105000 P 12/20/14 105.0 0.50 1.25
DNB 141220P00110000 P 12/20/14 110.0 1.90 2.35
DNB 141220P00115000 P 12/20/14 115.0 3.60 3.90
DNB 141220P00120000 P 12/20/14 120.0 6.00 6.80
DNB 141220P00125000 P 12/20/14 125.0 8.40 10.00
DNB 141220P00130000 P 12/20/14 130.0 12.10 14.10
DNB 141220P00135000 P 12/20/14 135.0 16.10 19.20
DNB 141220P00140000 P 12/20/14 140.0 20.90 24.30
DNB 150220C00070000 C 02/20/15 70.0 46.70 49.70
DNB 150220C00075000 C 02/20/15 75.0 41.70 44.80
DNB 150220C00080000 C 02/20/15 80.0 36.70 40.00
DNB 150220C00085000 C 02/20/15 85.0 31.80 35.00
DNB 150220C00090000 C 02/20/15 90.0 26.90 30.20
DNB 150220C00095000 C 02/20/15 95.0 22.20 25.60
DNB 150220C00100000 C 02/20/15 100.0 18.10 20.60
DNB 150220C00105000 C 02/20/15 105.0 13.80 16.20
DNB 150220C00110000 C 02/20/15 110.0 10.20 13.10
DNB 150220C00115000 C 02/20/15 115.0 6.90 8.60
DNB 150220C00120000 C 02/20/15 120.0 4.80 6.00
DNB 150220C00125000 C 02/20/15 125.0 2.85 4.20
DNB 150220C00130000 C 02/20/15 130.0 1.45 2.80
DNB 150220C00135000 C 02/20/15 135.0 0.90 1.70
DNB 150220C00140000 C 02/20/15 140.0 0.05 1.15
DNB 150220C00145000 C 02/20/15 145.0 0.15 0.85
DNB 150220P00070000 P 02/20/15 70.0 0.00 0.30
DNB 150220P00075000 P 02/20/15 75.0 0.00 0.35
DNB 150220P00080000 P 02/20/15 80.0 0.00 0.50
DNB 150220P00085000 P 02/20/15 85.0 0.10 0.60
DNB 150220P00090000 P 02/20/15 90.0 0.30 0.80
DNB 150220P00095000 P 02/20/15 95.0 0.45 1.15
DNB 150220P00100000 P 02/20/15 100.0 1.05 1.70
DNB 150220P00105000 P 02/20/15 105.0 1.80 2.55
DNB 150220P00110000 P 02/20/15 110.0 2.95 3.90
DNB 150220P00115000 P 02/20/15 115.0 4.80 5.70
DNB 150220P00120000 P 02/20/15 120.0 7.30 8.40
DNB 150220P00125000 P 02/20/15 125.0 10.60 11.60
DNB 150220P00130000 P 02/20/15 130.0 12.70 15.10
DNB 150220P00135000 P 02/20/15 135.0 16.80 20.00
DNB 150220P00140000 P 02/20/15 140.0 21.30 24.50
DNB 150220P00145000 P 02/20/15 145.0 26.00 29.10
DNB 150515C00085000 C 05/15/15 85.0 31.80 35.00
DNB 150515C00090000 C 05/15/15 90.0 26.80 30.40
DNB 150515C00095000 C 05/15/15 95.0 23.20 25.80
DNB 150515C00100000 C 05/15/15 100.0 18.90 21.40
DNB 150515C00105000 C 05/15/15 105.0 15.00 17.40
DNB 150515C00110000 C 05/15/15 110.0 11.10 14.20
DNB 150515C00115000 C 05/15/15 115.0 8.10 10.10
DNB 150515C00120000 C 05/15/15 120.0 6.20 8.00
DNB 150515C00125000 C 05/15/15 125.0 4.40 5.90
DNB 150515C00130000 C 05/15/15 130.0 2.65 4.20
DNB 150515C00135000 C 05/15/15 135.0 1.55 3.00
DNB 150515C00140000 C 05/15/15 140.0 0.80 2.10
DNB 150515C00145000 C 05/15/15 145.0 0.35 1.55
DNB 150515P00085000 P 05/15/15 85.0 0.10 1.20
DNB 150515P00090000 P 05/15/15 90.0 0.40 1.60
DNB 150515P00095000 P 05/15/15 95.0 0.90 2.15
DNB 150515P00100000 P 05/15/15 100.0 1.60 2.95
DNB 150515P00105000 P 05/15/15 105.0 2.60 4.10
DNB 150515P00110000 P 05/15/15 110.0 4.00 5.60
DNB 150515P00115000 P 05/15/15 115.0 5.80 7.70
DNB 150515P00120000 P 05/15/15 120.0 8.70 10.40
DNB 150515P00125000 P 05/15/15 125.0 11.50 13.60
DNB 150515P00130000 P 05/15/15 130.0 14.50 17.20
DNB 150515P00135000 P 05/15/15 135.0 18.30 21.40
DNB 150515P00140000 P 05/15/15 140.0 22.60 25.70
DNB 150515P00145000 P 05/15/15 145.0 27.10 30.20

OPRA data is delayed 15 minutes.