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 (2015-08-28)Premium Content

Dun And Bradstreet Corp (DNB)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 150918C00080000 C 09/18/15 80.0 25.00 28.50
DNB 150918C00085000 C 09/18/15 85.0 20.20 23.50
DNB 150918C00090000 C 09/18/15 90.0 15.40 18.70
DNB 150918C00095000 C 09/18/15 95.0 11.90 13.00
DNB 150918C00100000 C 09/18/15 100.0 7.50 8.40
DNB 150918C00105000 C 09/18/15 105.0 3.80 4.40
DNB 150918C00110000 C 09/18/15 110.0 1.35 1.75
DNB 150918C00115000 C 09/18/15 115.0 0.20 0.45
DNB 150918C00120000 C 09/18/15 120.0 0.00 0.25
DNB 150918C00125000 C 09/18/15 125.0 0.00 0.30
DNB 150918C00130000 C 09/18/15 130.0 0.00 0.50
DNB 150918C00135000 C 09/18/15 135.0 0.00 0.50
DNB 150918C00140000 C 09/18/15 140.0 0.00 0.50
DNB 150918C00145000 C 09/18/15 145.0 0.00 0.50
DNB 150918C00150000 C 09/18/15 150.0 0.00 0.50
DNB 150918C00155000 C 09/18/15 155.0 0.00 0.50
DNB 150918C00160000 C 09/18/15 160.0 0.00 0.50
DNB 150918C00165000 C 09/18/15 165.0 0.00 0.50
DNB 150918C00170000 C 09/18/15 170.0 0.00 0.50
DNB 150918P00080000 P 09/18/15 80.0 0.05 0.25
DNB 150918P00085000 P 09/18/15 85.0 0.10 0.30
DNB 150918P00090000 P 09/18/15 90.0 0.25 0.40
DNB 150918P00095000 P 09/18/15 95.0 0.45 0.60
DNB 150918P00100000 P 09/18/15 100.0 0.90 1.15
DNB 150918P00105000 P 09/18/15 105.0 2.00 2.40
DNB 150918P00110000 P 09/18/15 110.0 4.30 5.00
DNB 150918P00115000 P 09/18/15 115.0 8.10 8.90
DNB 150918P00120000 P 09/18/15 120.0 11.80 15.30
DNB 150918P00125000 P 09/18/15 125.0 16.70 20.00
DNB 150918P00130000 P 09/18/15 130.0 21.60 25.00
DNB 150918P00135000 P 09/18/15 135.0 26.20 30.30
DNB 150918P00140000 P 09/18/15 140.0 31.30 35.60
DNB 150918P00145000 P 09/18/15 145.0 36.30 40.60
DNB 150918P00150000 P 09/18/15 150.0 41.30 45.60
DNB 150918P00155000 P 09/18/15 155.0 46.30 50.60
DNB 150918P00160000 P 09/18/15 160.0 51.30 55.40
DNB 150918P00165000 P 09/18/15 165.0 56.30 60.30
DNB 150918P00170000 P 09/18/15 170.0 61.30 65.30
DNB 151016C00070000 C 10/16/15 70.0 35.20 38.60
DNB 151016C00075000 C 10/16/15 75.0 29.70 33.90
DNB 151016C00080000 C 10/16/15 80.0 25.00 29.00
DNB 151016C00085000 C 10/16/15 85.0 20.50 23.90
DNB 151016C00090000 C 10/16/15 90.0 16.40 18.90
DNB 151016C00095000 C 10/16/15 95.0 12.60 13.50
DNB 151016C00100000 C 10/16/15 100.0 8.40 9.20
DNB 151016C00105000 C 10/16/15 105.0 5.00 5.60
DNB 151016C00110000 C 10/16/15 110.0 2.40 2.80
DNB 151016C00115000 C 10/16/15 115.0 0.85 1.15
DNB 151016C00120000 C 10/16/15 120.0 0.15 0.45
DNB 151016C00125000 C 10/16/15 125.0 0.00 0.25
DNB 151016C00130000 C 10/16/15 130.0 0.00 0.50
DNB 151016C00135000 C 10/16/15 135.0 0.00 0.50
DNB 151016C00140000 C 10/16/15 140.0 0.00 0.50
DNB 151016C00145000 C 10/16/15 145.0 0.00 0.50
DNB 151016C00150000 C 10/16/15 150.0 0.00 0.50
DNB 151016C00155000 C 10/16/15 155.0 0.00 0.50
DNB 151016C00160000 C 10/16/15 160.0 0.00 0.50
DNB 151016P00070000 P 10/16/15 70.0 0.00 0.25
DNB 151016P00075000 P 10/16/15 75.0 0.10 0.30
DNB 151016P00080000 P 10/16/15 80.0 0.20 0.45
DNB 151016P00085000 P 10/16/15 85.0 0.35 0.60
DNB 151016P00090000 P 10/16/15 90.0 0.55 0.85
DNB 151016P00095000 P 10/16/15 95.0 1.00 1.25
DNB 151016P00100000 P 10/16/15 100.0 1.70 2.05
DNB 151016P00105000 P 10/16/15 105.0 3.10 3.60
DNB 151016P00110000 P 10/16/15 110.0 5.40 6.00
DNB 151016P00115000 P 10/16/15 115.0 8.80 9.50
DNB 151016P00120000 P 10/16/15 120.0 12.10 15.50
DNB 151016P00125000 P 10/16/15 125.0 16.70 20.30
DNB 151016P00130000 P 10/16/15 130.0 21.60 25.30
DNB 151016P00135000 P 10/16/15 135.0 26.20 30.50
DNB 151016P00140000 P 10/16/15 140.0 31.20 35.50
DNB 151016P00145000 P 10/16/15 145.0 36.30 40.60
DNB 151016P00150000 P 10/16/15 150.0 41.30 45.60
DNB 151016P00155000 P 10/16/15 155.0 46.30 50.60
DNB 151016P00160000 P 10/16/15 160.0 51.30 55.20
DNB 151120C00085000 C 11/20/15 85.0 20.70 24.50
DNB 151120C00090000 C 11/20/15 90.0 17.80 18.70
DNB 151120C00095000 C 11/20/15 95.0 13.50 14.30
DNB 151120C00100000 C 11/20/15 100.0 9.60 10.30
DNB 151120C00105000 C 11/20/15 105.0 6.30 6.90
DNB 151120C00110000 C 11/20/15 110.0 3.80 4.30
DNB 151120C00115000 C 11/20/15 115.0 1.95 2.40
DNB 151120C00120000 C 11/20/15 120.0 0.85 1.20
DNB 151120C00125000 C 11/20/15 125.0 0.25 0.60
DNB 151120C00130000 C 11/20/15 130.0 0.10 0.30
DNB 151120C00135000 C 11/20/15 135.0 0.00 0.25
DNB 151120C00140000 C 11/20/15 140.0 0.00 0.50
DNB 151120C00145000 C 11/20/15 145.0 0.00 0.50
DNB 151120C00150000 C 11/20/15 150.0 0.00 0.50
DNB 151120C00155000 C 11/20/15 155.0 0.00 0.50
DNB 151120C00160000 C 11/20/15 160.0 0.00 0.50
DNB 151120C00165000 C 11/20/15 165.0 0.00 0.50
DNB 151120C00170000 C 11/20/15 170.0 0.00 0.50
DNB 151120C00175000 C 11/20/15 175.0 0.00 0.50
DNB 151120P00085000 P 11/20/15 85.0 0.75 1.10
DNB 151120P00090000 P 11/20/15 90.0 1.10 1.50
DNB 151120P00095000 P 11/20/15 95.0 1.75 2.15
DNB 151120P00100000 P 11/20/15 100.0 2.80 3.30
DNB 151120P00105000 P 11/20/15 105.0 4.40 5.00
DNB 151120P00110000 P 11/20/15 110.0 6.70 7.30
DNB 151120P00115000 P 11/20/15 115.0 9.90 10.60
DNB 151120P00120000 P 11/20/15 120.0 13.70 14.50
DNB 151120P00125000 P 11/20/15 125.0 17.20 20.60
DNB 151120P00130000 P 11/20/15 130.0 21.30 25.20
DNB 151120P00135000 P 11/20/15 135.0 26.10 30.40
DNB 151120P00140000 P 11/20/15 140.0 31.50 35.30
DNB 151120P00145000 P 11/20/15 145.0 36.20 40.00
DNB 151120P00150000 P 11/20/15 150.0 41.00 45.40
DNB 151120P00155000 P 11/20/15 155.0 46.00 50.00
DNB 151120P00160000 P 11/20/15 160.0 51.10 55.40
DNB 151120P00165000 P 11/20/15 165.0 55.90 60.30
DNB 151120P00170000 P 11/20/15 170.0 60.90 65.30
DNB 151120P00175000 P 11/20/15 175.0 65.80 70.00
DNB 160219C00080000 C 02/19/16 80.0 25.70 29.80
DNB 160219C00085000 C 02/19/16 85.0 23.10 24.20
DNB 160219C00090000 C 02/19/16 90.0 18.80 19.80
DNB 160219C00095000 C 02/19/16 95.0 14.80 15.80
DNB 160219C00100000 C 02/19/16 100.0 11.20 11.90
DNB 160219C00105000 C 02/19/16 105.0 8.10 8.80
DNB 160219C00110000 C 02/19/16 110.0 5.60 6.20
DNB 160219C00115000 C 02/19/16 115.0 3.60 4.10
DNB 160219C00120000 C 02/19/16 120.0 2.20 2.65
DNB 160219C00125000 C 02/19/16 125.0 1.20 1.70
DNB 160219C00130000 C 02/19/16 130.0 0.55 1.05
DNB 160219C00135000 C 02/19/16 135.0 0.20 0.65
DNB 160219C00140000 C 02/19/16 140.0 0.00 0.40
DNB 160219C00145000 C 02/19/16 145.0 0.00 0.25
DNB 160219C00150000 C 02/19/16 150.0 0.00 0.25
DNB 160219C00155000 C 02/19/16 155.0 0.00 0.50
DNB 160219C00160000 C 02/19/16 160.0 0.00 2.35
DNB 160219C00165000 C 02/19/16 165.0 0.00 2.60
DNB 160219C00170000 C 02/19/16 170.0 0.00 2.35
DNB 160219P00080000 P 02/19/16 80.0 1.05 1.50
DNB 160219P00085000 P 02/19/16 85.0 1.55 2.05
DNB 160219P00090000 P 02/19/16 90.0 2.20 2.75
DNB 160219P00095000 P 02/19/16 95.0 3.20 3.70
DNB 160219P00100000 P 02/19/16 100.0 4.60 5.10
DNB 160219P00105000 P 02/19/16 105.0 6.50 7.00
DNB 160219P00110000 P 02/19/16 110.0 8.90 9.50
DNB 160219P00115000 P 02/19/16 115.0 11.90 12.60
DNB 160219P00120000 P 02/19/16 120.0 15.40 16.20
DNB 160219P00125000 P 02/19/16 125.0 19.40 20.30
DNB 160219P00130000 P 02/19/16 130.0 23.70 24.70
DNB 160219P00135000 P 02/19/16 135.0 27.20 31.40
DNB 160219P00140000 P 02/19/16 140.0 31.70 36.00
DNB 160219P00145000 P 02/19/16 145.0 36.50 40.80
DNB 160219P00150000 P 02/19/16 150.0 41.50 45.60
DNB 160219P00155000 P 02/19/16 155.0 46.40 50.60
DNB 160219P00160000 P 02/19/16 160.0 51.30 55.70
DNB 160219P00165000 P 02/19/16 165.0 56.30 60.70
DNB 160219P00170000 P 02/19/16 170.0 61.30 65.70

OPRA data is delayed 15 minutes.