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 (2016-08-26)Premium Content

Dun And Bradstreet Corp (DNB)
As of Aug 29 2016 2:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 160916C00080000 C 09/16/16 80.0 56.00 60.10
DNB 160916C00085000 C 09/16/16 85.0 51.00 55.10
DNB 160916C00090000 C 09/16/16 90.0 46.00 50.50
DNB 160916C00095000 C 09/16/16 95.0 41.00 45.40
DNB 160916C00100000 C 09/16/16 100.0 37.10 40.50
DNB 160916C00105000 C 09/16/16 105.0 32.10 35.60
DNB 160916C00110000 C 09/16/16 110.0 26.00 30.50
DNB 160916C00115000 C 09/16/16 115.0 21.00 25.50
DNB 160916C00120000 C 09/16/16 120.0 17.20 20.10
DNB 160916C00125000 C 09/16/16 125.0 11.50 15.00
DNB 160916C00130000 C 09/16/16 130.0 7.40 10.20
DNB 160916C00135000 C 09/16/16 135.0 4.40 5.30
DNB 160916C00140000 C 09/16/16 140.0 1.35 1.75
DNB 160916C00145000 C 09/16/16 145.0 0.00 0.50
DNB 160916C00150000 C 09/16/16 150.0 0.00 0.25
DNB 160916C00155000 C 09/16/16 155.0 0.00 0.20
DNB 160916C00160000 C 09/16/16 160.0 0.00 0.20
DNB 160916C00165000 C 09/16/16 165.0 0.00 0.20
DNB 160916C00170000 C 09/16/16 170.0 0.00 0.20
DNB 160916P00080000 P 09/16/16 80.0 0.00 0.20
DNB 160916P00085000 P 09/16/16 85.0 0.00 0.20
DNB 160916P00090000 P 09/16/16 90.0 0.00 0.20
DNB 160916P00095000 P 09/16/16 95.0 0.00 0.20
DNB 160916P00100000 P 09/16/16 100.0 0.00 0.20
DNB 160916P00105000 P 09/16/16 105.0 0.00 0.25
DNB 160916P00110000 P 09/16/16 110.0 0.00 0.25
DNB 160916P00115000 P 09/16/16 115.0 0.00 0.25
DNB 160916P00120000 P 09/16/16 120.0 0.00 0.30
DNB 160916P00125000 P 09/16/16 125.0 0.00 0.40
DNB 160916P00130000 P 09/16/16 130.0 0.15 0.65
DNB 160916P00135000 P 09/16/16 135.0 0.70 0.90
DNB 160916P00140000 P 09/16/16 140.0 2.30 2.85
DNB 160916P00145000 P 09/16/16 145.0 5.50 8.10
DNB 160916P00150000 P 09/16/16 150.0 10.30 13.00
DNB 160916P00155000 P 09/16/16 155.0 15.30 18.00
DNB 160916P00160000 P 09/16/16 160.0 20.40 24.00
DNB 160916P00165000 P 09/16/16 165.0 25.10 29.00
DNB 160916P00170000 P 09/16/16 170.0 30.10 34.00
DNB 161021C00095000 C 10/21/16 95.0 41.50 45.50
DNB 161021C00100000 C 10/21/16 100.0 36.50 40.50
DNB 161021C00105000 C 10/21/16 105.0 31.50 35.50
DNB 161021C00110000 C 10/21/16 110.0 26.50 30.80
DNB 161021C00115000 C 10/21/16 115.0 21.50 25.80
DNB 161021C00120000 C 10/21/16 120.0 17.50 20.30
DNB 161021C00125000 C 10/21/16 125.0 12.80 15.50
DNB 161021C00130000 C 10/21/16 130.0 8.80 10.80
DNB 161021C00135000 C 10/21/16 135.0 6.00 6.70
DNB 161021C00140000 C 10/21/16 140.0 3.10 3.50
DNB 161021C00145000 C 10/21/16 145.0 1.20 1.50
DNB 161021C00150000 C 10/21/16 150.0 0.15 0.75
DNB 161021C00155000 C 10/21/16 155.0 0.00 0.40
DNB 161021C00160000 C 10/21/16 160.0 0.00 0.30
DNB 161021C00165000 C 10/21/16 165.0 0.00 0.25
DNB 161021C00170000 C 10/21/16 170.0 0.00 0.25
DNB 161021C00175000 C 10/21/16 175.0 0.00 0.20
DNB 161021C00180000 C 10/21/16 180.0 0.00 0.20
DNB 161021C00185000 C 10/21/16 185.0 0.00 0.20
DNB 161021P00095000 P 10/21/16 95.0 0.00 0.30
DNB 161021P00100000 P 10/21/16 100.0 0.00 0.35
DNB 161021P00105000 P 10/21/16 105.0 0.00 0.40
DNB 161021P00110000 P 10/21/16 110.0 0.00 0.45
DNB 161021P00115000 P 10/21/16 115.0 0.05 0.55
DNB 161021P00120000 P 10/21/16 120.0 0.25 0.75
DNB 161021P00125000 P 10/21/16 125.0 0.50 1.00
DNB 161021P00130000 P 10/21/16 130.0 1.10 1.60
DNB 161021P00135000 P 10/21/16 135.0 2.10 2.50
DNB 161021P00140000 P 10/21/16 140.0 3.90 4.50
DNB 161021P00145000 P 10/21/16 145.0 7.00 7.80
DNB 161021P00150000 P 10/21/16 150.0 10.90 14.50
DNB 161021P00155000 P 10/21/16 155.0 15.30 18.50
DNB 161021P00160000 P 10/21/16 160.0 19.20 24.00
DNB 161021P00165000 P 10/21/16 165.0 24.20 29.00
DNB 161021P00170000 P 10/21/16 170.0 29.20 34.00
DNB 161021P00175000 P 10/21/16 175.0 34.20 39.00
DNB 161021P00180000 P 10/21/16 180.0 39.20 44.00
DNB 161021P00185000 P 10/21/16 185.0 44.20 49.00
DNB 161118C00055000 C 11/18/16 55.0 82.10 85.60
DNB 161118C00060000 C 11/18/16 60.0 76.00 80.30
DNB 161118C00065000 C 11/18/16 65.0 72.10 75.10
DNB 161118C00070000 C 11/18/16 70.0 67.20 70.70
DNB 161118C00075000 C 11/18/16 75.0 62.20 65.80
DNB 161118C00080000 C 11/18/16 80.0 56.50 60.40
DNB 161118C00085000 C 11/18/16 85.0 52.20 55.30
DNB 161118C00090000 C 11/18/16 90.0 46.50 50.80
DNB 161118C00095000 C 11/18/16 95.0 41.50 45.90
DNB 161118C00100000 C 11/18/16 100.0 37.40 41.40
DNB 161118C00105000 C 11/18/16 105.0 32.40 36.50
DNB 161118C00110000 C 11/18/16 110.0 27.60 30.60
DNB 161118C00115000 C 11/18/16 115.0 22.80 25.80
DNB 161118C00120000 C 11/18/16 120.0 19.90 20.80
DNB 161118C00125000 C 11/18/16 125.0 15.50 16.40
DNB 161118C00130000 C 11/18/16 130.0 11.50 12.30
DNB 161118C00135000 C 11/18/16 135.0 8.00 8.60
DNB 161118C00140000 C 11/18/16 140.0 5.10 5.60
DNB 161118C00145000 C 11/18/16 145.0 3.00 3.30
DNB 161118C00150000 C 11/18/16 150.0 1.50 1.85
DNB 161118C00155000 C 11/18/16 155.0 0.55 1.05
DNB 161118C00160000 C 11/18/16 160.0 0.15 0.65
DNB 161118P00055000 P 11/18/16 55.0 0.00 0.20
DNB 161118P00060000 P 11/18/16 60.0 0.00 0.20
DNB 161118P00065000 P 11/18/16 65.0 0.00 0.20
DNB 161118P00070000 P 11/18/16 70.0 0.00 0.25
DNB 161118P00075000 P 11/18/16 75.0 0.00 0.25
DNB 161118P00080000 P 11/18/16 80.0 0.00 0.25
DNB 161118P00085000 P 11/18/16 85.0 0.00 0.25
DNB 161118P00090000 P 11/18/16 90.0 0.05 0.30
DNB 161118P00095000 P 11/18/16 95.0 0.10 0.35
DNB 161118P00100000 P 11/18/16 100.0 0.15 0.45
DNB 161118P00105000 P 11/18/16 105.0 0.20 0.60
DNB 161118P00110000 P 11/18/16 110.0 0.35 0.75
DNB 161118P00115000 P 11/18/16 115.0 0.65 1.00
DNB 161118P00120000 P 11/18/16 120.0 0.90 1.35
DNB 161118P00125000 P 11/18/16 125.0 1.55 1.95
DNB 161118P00130000 P 11/18/16 130.0 2.40 2.85
DNB 161118P00135000 P 11/18/16 135.0 3.80 4.30
DNB 161118P00140000 P 11/18/16 140.0 5.80 6.40
DNB 161118P00145000 P 11/18/16 145.0 8.60 9.40
DNB 161118P00150000 P 11/18/16 150.0 12.10 14.10
DNB 161118P00155000 P 11/18/16 155.0 16.20 18.70
DNB 161118P00160000 P 11/18/16 160.0 20.30 23.20
DNB 170217C00060000 C 02/17/17 60.0 76.00 80.30
DNB 170217C00065000 C 02/17/17 65.0 71.00 75.30
DNB 170217C00070000 C 02/17/17 70.0 67.00 70.60
DNB 170217C00075000 C 02/17/17 75.0 61.50 65.40
DNB 170217C00080000 C 02/17/17 80.0 57.10 61.00
DNB 170217C00085000 C 02/17/17 85.0 51.50 55.40
DNB 170217C00090000 C 02/17/17 90.0 46.90 50.70
DNB 170217C00095000 C 02/17/17 95.0 41.50 45.80
DNB 170217C00100000 C 02/17/17 100.0 37.10 41.50
DNB 170217C00105000 C 02/17/17 105.0 32.00 36.30
DNB 170217C00110000 C 02/17/17 110.0 29.70 31.00
DNB 170217C00115000 C 02/17/17 115.0 25.50 26.50
DNB 170217C00120000 C 02/17/17 120.0 21.20 22.20
DNB 170217C00125000 C 02/17/17 125.0 17.20 18.10
DNB 170217C00130000 C 02/17/17 130.0 13.50 14.40
DNB 170217C00135000 C 02/17/17 135.0 10.30 11.10
DNB 170217C00140000 C 02/17/17 140.0 7.50 8.20
DNB 170217C00145000 C 02/17/17 145.0 5.30 6.00
DNB 170217C00150000 C 02/17/17 150.0 3.60 4.30
DNB 170217C00155000 C 02/17/17 155.0 2.35 3.00
DNB 170217C00160000 C 02/17/17 160.0 1.45 2.05
DNB 170217C00165000 C 02/17/17 165.0 0.80 1.40
DNB 170217C00170000 C 02/17/17 170.0 0.40 0.95
DNB 170217C00175000 C 02/17/17 175.0 0.10 0.85
DNB 170217P00060000 P 02/17/17 60.0 0.00 0.15
DNB 170217P00065000 P 02/17/17 65.0 0.00 0.20
DNB 170217P00070000 P 02/17/17 70.0 0.00 0.35
DNB 170217P00075000 P 02/17/17 75.0 0.05 0.45
DNB 170217P00080000 P 02/17/17 80.0 0.15 0.50
DNB 170217P00085000 P 02/17/17 85.0 0.20 0.60
DNB 170217P00090000 P 02/17/17 90.0 0.30 0.75
DNB 170217P00095000 P 02/17/17 95.0 0.45 0.90
DNB 170217P00100000 P 02/17/17 100.0 0.60 1.10
DNB 170217P00105000 P 02/17/17 105.0 0.90 1.35
DNB 170217P00110000 P 02/17/17 110.0 1.25 1.70
DNB 170217P00115000 P 02/17/17 115.0 1.60 2.20
DNB 170217P00120000 P 02/17/17 120.0 2.30 2.95
DNB 170217P00125000 P 02/17/17 125.0 3.20 3.90
DNB 170217P00130000 P 02/17/17 130.0 4.50 5.10
DNB 170217P00135000 P 02/17/17 135.0 6.20 6.90
DNB 170217P00140000 P 02/17/17 140.0 8.40 9.20
DNB 170217P00145000 P 02/17/17 145.0 11.10 12.00
DNB 170217P00150000 P 02/17/17 150.0 14.40 15.30
DNB 170217P00155000 P 02/17/17 155.0 18.10 19.00
DNB 170217P00160000 P 02/17/17 160.0 22.10 23.10
DNB 170217P00165000 P 02/17/17 165.0 26.50 27.80
DNB 170217P00170000 P 02/17/17 170.0 30.70 34.50
DNB 170217P00175000 P 02/17/17 175.0 35.10 39.50

OPRA data is delayed 15 minutes.