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 (2015-02-27)Premium Content

Dun And Bradstreet Corp (DNB)
As of Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 150320C00070000 C 03/20/15 70.0 63.20 67.20
DNB 150320C00075000 C 03/20/15 75.0 58.20 62.20
DNB 150320C00080000 C 03/20/15 80.0 53.20 57.40
DNB 150320C00085000 C 03/20/15 85.0 48.20 52.20
DNB 150320C00090000 C 03/20/15 90.0 43.20 47.30
DNB 150320C00095000 C 03/20/15 95.0 38.00 42.30
DNB 150320C00100000 C 03/20/15 100.0 34.50 37.30
DNB 150320C00105000 C 03/20/15 105.0 29.50 32.40
DNB 150320C00110000 C 03/20/15 110.0 24.50 27.40
DNB 150320C00115000 C 03/20/15 115.0 19.60 21.80
DNB 150320C00120000 C 03/20/15 120.0 14.70 16.90
DNB 150320C00125000 C 03/20/15 125.0 9.90 12.10
DNB 150320C00130000 C 03/20/15 130.0 5.60 6.10
DNB 150320C00135000 C 03/20/15 135.0 2.25 2.55
DNB 150320C00140000 C 03/20/15 140.0 0.50 0.70
DNB 150320C00145000 C 03/20/15 145.0 0.05 0.25
DNB 150320C00150000 C 03/20/15 150.0 0.00 0.50
DNB 150320C00155000 C 03/20/15 155.0 0.00 0.50
DNB 150320C00160000 C 03/20/15 160.0 0.00 0.50
DNB 150320P00070000 P 03/20/15 70.0 0.00 0.50
DNB 150320P00075000 P 03/20/15 75.0 0.00 0.50
DNB 150320P00080000 P 03/20/15 80.0 0.00 0.50
DNB 150320P00085000 P 03/20/15 85.0 0.00 0.50
DNB 150320P00090000 P 03/20/15 90.0 0.00 0.50
DNB 150320P00095000 P 03/20/15 95.0 0.00 0.50
DNB 150320P00100000 P 03/20/15 100.0 0.00 0.50
DNB 150320P00105000 P 03/20/15 105.0 0.00 0.05
DNB 150320P00110000 P 03/20/15 110.0 0.00 0.50
DNB 150320P00115000 P 03/20/15 115.0 0.00 0.25
DNB 150320P00120000 P 03/20/15 120.0 0.05 0.15
DNB 150320P00125000 P 03/20/15 125.0 0.25 0.35
DNB 150320P00130000 P 03/20/15 130.0 0.75 0.95
DNB 150320P00135000 P 03/20/15 135.0 2.20 2.50
DNB 150320P00140000 P 03/20/15 140.0 5.30 5.80
DNB 150320P00145000 P 03/20/15 145.0 8.50 10.70
DNB 150320P00150000 P 03/20/15 150.0 13.20 15.50
DNB 150320P00155000 P 03/20/15 155.0 18.20 20.40
DNB 150320P00160000 P 03/20/15 160.0 22.60 26.50
DNB 150417C00090000 C 04/17/15 90.0 44.60 47.40
DNB 150417C00095000 C 04/17/15 95.0 39.60 42.40
DNB 150417C00100000 C 04/17/15 100.0 34.60 37.40
DNB 150417C00105000 C 04/17/15 105.0 29.60 32.00
DNB 150417C00110000 C 04/17/15 110.0 24.70 27.50
DNB 150417C00115000 C 04/17/15 115.0 19.70 22.10
DNB 150417C00120000 C 04/17/15 120.0 15.00 17.20
DNB 150417C00125000 C 04/17/15 125.0 10.70 11.30
DNB 150417C00130000 C 04/17/15 130.0 6.70 7.20
DNB 150417C00135000 C 04/17/15 135.0 3.50 3.90
DNB 150417C00140000 C 04/17/15 140.0 1.50 1.70
DNB 150417C00145000 C 04/17/15 145.0 0.50 0.65
DNB 150417C00150000 C 04/17/15 150.0 0.10 0.25
DNB 150417C00155000 C 04/17/15 155.0 0.00 0.25
DNB 150417C00160000 C 04/17/15 160.0 0.00 0.50
DNB 150417C00165000 C 04/17/15 165.0 0.00 0.50
DNB 150417C00170000 C 04/17/15 170.0 0.00 0.50
DNB 150417C00175000 C 04/17/15 175.0 0.00 0.50
DNB 150417C00180000 C 04/17/15 180.0 0.00 0.50
DNB 150417P00090000 P 04/17/15 90.0 0.00 0.50
DNB 150417P00095000 P 04/17/15 95.0 0.00 0.50
DNB 150417P00100000 P 04/17/15 100.0 0.00 0.50
DNB 150417P00105000 P 04/17/15 105.0 0.00 0.25
DNB 150417P00110000 P 04/17/15 110.0 0.05 0.25
DNB 150417P00115000 P 04/17/15 115.0 0.15 0.30
DNB 150417P00120000 P 04/17/15 120.0 0.35 0.50
DNB 150417P00125000 P 04/17/15 125.0 0.80 1.00
DNB 150417P00130000 P 04/17/15 130.0 1.75 1.95
DNB 150417P00135000 P 04/17/15 135.0 3.50 3.80
DNB 150417P00140000 P 04/17/15 140.0 6.30 6.80
DNB 150417P00145000 P 04/17/15 145.0 10.20 10.70
DNB 150417P00150000 P 04/17/15 150.0 13.40 15.50
DNB 150417P00155000 P 04/17/15 155.0 18.30 20.40
DNB 150417P00160000 P 04/17/15 160.0 22.70 25.60
DNB 150417P00165000 P 04/17/15 165.0 27.70 30.60
DNB 150417P00170000 P 04/17/15 170.0 32.70 35.60
DNB 150417P00175000 P 04/17/15 175.0 37.80 40.60
DNB 150417P00180000 P 04/17/15 180.0 42.90 45.60
DNB 150515C00085000 C 05/15/15 85.0 49.00 52.50
DNB 150515C00090000 C 05/15/15 90.0 44.70 47.70
DNB 150515C00095000 C 05/15/15 95.0 39.30 42.70
DNB 150515C00100000 C 05/15/15 100.0 34.80 37.70
DNB 150515C00105000 C 05/15/15 105.0 29.30 32.70
DNB 150515C00110000 C 05/15/15 110.0 25.00 27.50
DNB 150515C00115000 C 05/15/15 115.0 20.50 22.90
DNB 150515C00120000 C 05/15/15 120.0 16.20 16.80
DNB 150515C00125000 C 05/15/15 125.0 12.00 12.60
DNB 150515C00130000 C 05/15/15 130.0 8.40 8.80
DNB 150515C00135000 C 05/15/15 135.0 5.40 5.80
DNB 150515C00140000 C 05/15/15 140.0 3.20 3.50
DNB 150515C00145000 C 05/15/15 145.0 1.75 1.95
DNB 150515P00085000 P 05/15/15 85.0 0.00 0.10
DNB 150515P00090000 P 05/15/15 90.0 0.05 0.35
DNB 150515P00095000 P 05/15/15 95.0 0.10 0.25
DNB 150515P00100000 P 05/15/15 100.0 0.10 0.30
DNB 150515P00105000 P 05/15/15 105.0 0.20 0.45
DNB 150515P00110000 P 05/15/15 110.0 0.40 0.60
DNB 150515P00115000 P 05/15/15 115.0 0.65 0.90
DNB 150515P00120000 P 05/15/15 120.0 1.20 1.40
DNB 150515P00125000 P 05/15/15 125.0 2.00 2.30
DNB 150515P00130000 P 05/15/15 130.0 3.30 3.60
DNB 150515P00135000 P 05/15/15 135.0 5.30 5.60
DNB 150515P00140000 P 05/15/15 140.0 8.00 8.40
DNB 150515P00145000 P 05/15/15 145.0 11.50 12.00
DNB 150821C00090000 C 08/21/15 90.0 44.00 47.70
DNB 150821C00095000 C 08/21/15 95.0 39.60 42.80
DNB 150821C00100000 C 08/21/15 100.0 35.20 38.00
DNB 150821C00105000 C 08/21/15 105.0 30.70 33.30
DNB 150821C00110000 C 08/21/15 110.0 26.20 26.90
DNB 150821C00115000 C 08/21/15 115.0 21.90 22.50
DNB 150821C00120000 C 08/21/15 120.0 17.80 18.50
DNB 150821C00125000 C 08/21/15 125.0 14.10 14.60
DNB 150821C00130000 C 08/21/15 130.0 10.80 11.30
DNB 150821C00135000 C 08/21/15 135.0 8.10 8.50
DNB 150821C00140000 C 08/21/15 140.0 5.80 6.20
DNB 150821C00145000 C 08/21/15 145.0 4.00 4.40
DNB 150821C00150000 C 08/21/15 150.0 2.65 3.00
DNB 150821P00090000 P 08/21/15 90.0 0.30 0.55
DNB 150821P00095000 P 08/21/15 95.0 0.40 0.75
DNB 150821P00100000 P 08/21/15 100.0 0.60 1.00
DNB 150821P00105000 P 08/21/15 105.0 0.95 1.30
DNB 150821P00110000 P 08/21/15 110.0 1.40 1.75
DNB 150821P00115000 P 08/21/15 115.0 2.10 2.45
DNB 150821P00120000 P 08/21/15 120.0 3.00 3.30
DNB 150821P00125000 P 08/21/15 125.0 4.30 4.70
DNB 150821P00130000 P 08/21/15 130.0 6.00 6.40
DNB 150821P00135000 P 08/21/15 135.0 8.20 8.60
DNB 150821P00140000 P 08/21/15 140.0 10.90 11.30
DNB 150821P00145000 P 08/21/15 145.0 14.10 14.60
DNB 150821P00150000 P 08/21/15 150.0 17.70 18.20

OPRA data is delayed 15 minutes.