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 (2014-05-30)Premium Content

Dun And Bradstreet Corp (DNB)
As of Jul 29 2014 12:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 140816C00080000 C 08/16/14 80.0 30.30 32.40
DNB 140816C00085000 C 08/16/14 85.0 25.70 27.40
DNB 140816C00090000 C 08/16/14 90.0 19.70 22.50
DNB 140816C00095000 C 08/16/14 95.0 15.70 17.60
DNB 140816C00100000 C 08/16/14 100.0 11.00 12.80
DNB 140816C00105000 C 08/16/14 105.0 6.80 8.30
DNB 140816C00110000 C 08/16/14 110.0 3.70 4.30
DNB 140816C00115000 C 08/16/14 115.0 1.45 1.90
DNB 140816C00120000 C 08/16/14 120.0 0.35 0.65
DNB 140816C00125000 C 08/16/14 125.0 0.05 0.70
DNB 140816C00130000 C 08/16/14 130.0 0.00 0.20
DNB 140816C00135000 C 08/16/14 135.0 0.00 0.25
DNB 140816C00140000 C 08/16/14 140.0 0.00 0.25
DNB 140816C00145000 C 08/16/14 145.0 0.00 0.25
DNB 140816P00080000 P 08/16/14 80.0 0.00 0.25
DNB 140816P00085000 P 08/16/14 85.0 0.00 0.25
DNB 140816P00090000 P 08/16/14 90.0 0.00 0.70
DNB 140816P00095000 P 08/16/14 95.0 0.15 0.50
DNB 140816P00100000 P 08/16/14 100.0 0.40 0.80
DNB 140816P00105000 P 08/16/14 105.0 1.00 1.30
DNB 140816P00110000 P 08/16/14 110.0 2.25 2.80
DNB 140816P00115000 P 08/16/14 115.0 4.90 5.60
DNB 140816P00120000 P 08/16/14 120.0 8.40 10.00
DNB 140816P00125000 P 08/16/14 125.0 12.80 14.80
DNB 140816P00130000 P 08/16/14 130.0 17.70 19.70
DNB 140816P00135000 P 08/16/14 135.0 22.60 24.90
DNB 140816P00140000 P 08/16/14 140.0 27.70 29.70
DNB 140816P00145000 P 08/16/14 145.0 32.60 34.80
DNB 140920C00080000 C 09/20/14 80.0 29.70 32.70
DNB 140920C00085000 C 09/20/14 85.0 24.70 27.70
DNB 140920C00090000 C 09/20/14 90.0 19.80 22.80
DNB 140920C00095000 C 09/20/14 95.0 15.70 17.80
DNB 140920C00100000 C 09/20/14 100.0 10.30 13.10
DNB 140920C00105000 C 09/20/14 105.0 7.50 8.80
DNB 140920C00110000 C 09/20/14 110.0 4.30 5.10
DNB 140920C00115000 C 09/20/14 115.0 2.10 2.80
DNB 140920C00120000 C 09/20/14 120.0 0.85 1.25
DNB 140920C00125000 C 09/20/14 125.0 0.30 0.55
DNB 140920C00130000 C 09/20/14 130.0 0.00 0.25
DNB 140920C00135000 C 09/20/14 135.0 0.00 0.25
DNB 140920C00140000 C 09/20/14 140.0 0.00 0.25
DNB 140920P00080000 P 09/20/14 80.0 0.00 0.25
DNB 140920P00085000 P 09/20/14 85.0 0.00 0.30
DNB 140920P00090000 P 09/20/14 90.0 0.10 0.70
DNB 140920P00095000 P 09/20/14 95.0 0.35 0.60
DNB 140920P00100000 P 09/20/14 100.0 0.85 1.10
DNB 140920P00105000 P 09/20/14 105.0 1.75 2.05
DNB 140920P00110000 P 09/20/14 110.0 3.40 3.70
DNB 140920P00115000 P 09/20/14 115.0 6.00 6.70
DNB 140920P00120000 P 09/20/14 120.0 9.20 11.80
DNB 140920P00125000 P 09/20/14 125.0 13.30 16.30
DNB 140920P00130000 P 09/20/14 130.0 18.00 21.00
DNB 140920P00135000 P 09/20/14 135.0 22.90 25.90
DNB 140920P00140000 P 09/20/14 140.0 27.80 30.90
DNB 141122C00070000 C 11/22/14 70.0 39.60 42.70
DNB 141122C00075000 C 11/22/14 75.0 34.70 37.70
DNB 141122C00080000 C 11/22/14 80.0 29.70 32.80
DNB 141122C00085000 C 11/22/14 85.0 24.90 27.90
DNB 141122C00090000 C 11/22/14 90.0 20.10 23.20
DNB 141122C00095000 C 11/22/14 95.0 16.40 18.30
DNB 141122C00100000 C 11/22/14 100.0 11.30 14.20
DNB 141122C00105000 C 11/22/14 105.0 9.40 10.40
DNB 141122C00110000 C 11/22/14 110.0 6.20 7.20
DNB 141122C00115000 C 11/22/14 115.0 3.80 4.80
DNB 141122C00120000 C 11/22/14 120.0 2.30 3.00
DNB 141122C00125000 C 11/22/14 125.0 1.20 1.85
DNB 141122C00130000 C 11/22/14 130.0 0.70 1.05
DNB 141122C00135000 C 11/22/14 135.0 0.35 0.65
DNB 141122C00140000 C 11/22/14 140.0 0.15 0.55
DNB 141122P00070000 P 11/22/14 70.0 0.00 0.50
DNB 141122P00075000 P 11/22/14 75.0 0.05 0.55
DNB 141122P00080000 P 11/22/14 80.0 0.15 0.65
DNB 141122P00085000 P 11/22/14 85.0 0.40 0.65
DNB 141122P00090000 P 11/22/14 90.0 0.70 1.05
DNB 141122P00095000 P 11/22/14 95.0 1.20 1.60
DNB 141122P00100000 P 11/22/14 100.0 2.05 2.40
DNB 141122P00105000 P 11/22/14 105.0 3.30 3.70
DNB 141122P00110000 P 11/22/14 110.0 5.20 6.00
DNB 141122P00115000 P 11/22/14 115.0 7.80 8.60
DNB 141122P00120000 P 11/22/14 120.0 10.90 12.00
DNB 141122P00125000 P 11/22/14 125.0 14.80 17.40
DNB 141122P00130000 P 11/22/14 130.0 18.90 20.90
DNB 141122P00135000 P 11/22/14 135.0 23.30 26.30
DNB 141122P00140000 P 11/22/14 140.0 28.10 31.10
DNB 150220C00075000 C 02/20/15 75.0 35.10 37.70
DNB 150220C00080000 C 02/20/15 80.0 29.90 33.10
DNB 150220C00085000 C 02/20/15 85.0 25.20 28.50
DNB 150220C00090000 C 02/20/15 90.0 20.60 23.80
DNB 150220C00095000 C 02/20/15 95.0 16.50 19.20
DNB 150220C00100000 C 02/20/15 100.0 13.30 15.80
DNB 150220C00105000 C 02/20/15 105.0 9.80 11.80
DNB 150220C00110000 C 02/20/15 110.0 7.00 9.00
DNB 150220C00115000 C 02/20/15 115.0 5.40 6.50
DNB 150220C00120000 C 02/20/15 120.0 3.70 4.60
DNB 150220C00125000 C 02/20/15 125.0 2.45 3.30
DNB 150220C00130000 C 02/20/15 130.0 1.55 2.25
DNB 150220C00135000 C 02/20/15 135.0 0.50 2.00
DNB 150220P00075000 P 02/20/15 75.0 0.20 0.60
DNB 150220P00080000 P 02/20/15 80.0 0.35 1.10
DNB 150220P00085000 P 02/20/15 85.0 0.85 1.60
DNB 150220P00090000 P 02/20/15 90.0 1.35 2.20
DNB 150220P00095000 P 02/20/15 95.0 2.20 3.20
DNB 150220P00100000 P 02/20/15 100.0 3.40 4.70
DNB 150220P00105000 P 02/20/15 105.0 5.00 6.20
DNB 150220P00110000 P 02/20/15 110.0 7.00 8.30
DNB 150220P00115000 P 02/20/15 115.0 9.70 10.90
DNB 150220P00120000 P 02/20/15 120.0 12.80 15.60
DNB 150220P00125000 P 02/20/15 125.0 16.50 19.20
DNB 150220P00130000 P 02/20/15 130.0 20.30 22.70
DNB 150220P00135000 P 02/20/15 135.0 24.60 27.00

OPRA data is delayed 15 minutes.