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 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 140816C00080000 C 08/16/14 80.0 29.40 33.20
DNB 140816C00085000 C 08/16/14 85.0 24.40 28.20
DNB 140816C00090000 C 08/16/14 90.0 19.50 23.20
DNB 140816C00095000 C 08/16/14 95.0 14.50 18.30
DNB 140816C00100000 C 08/16/14 100.0 9.80 12.50
DNB 140816C00105000 C 08/16/14 105.0 5.10 9.40
DNB 140816C00110000 C 08/16/14 110.0 3.70 4.30
DNB 140816C00115000 C 08/16/14 115.0 1.50 1.80
DNB 140816C00120000 C 08/16/14 120.0 0.40 0.65
DNB 140816C00125000 C 08/16/14 125.0 0.05 0.30
DNB 140816C00130000 C 08/16/14 130.0 0.00 0.25
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 0.55
DNB 140816P00085000 P 08/16/14 85.0 0.00 0.15
DNB 140816P00090000 P 08/16/14 90.0 0.00 0.25
DNB 140816P00095000 P 08/16/14 95.0 0.10 0.25
DNB 140816P00100000 P 08/16/14 100.0 0.35 0.65
DNB 140816P00105000 P 08/16/14 105.0 0.90 1.20
DNB 140816P00110000 P 08/16/14 110.0 2.40 2.80
DNB 140816P00115000 P 08/16/14 115.0 5.10 5.50
DNB 140816P00120000 P 08/16/14 120.0 7.30 11.20
DNB 140816P00125000 P 08/16/14 125.0 12.00 15.80
DNB 140816P00130000 P 08/16/14 130.0 16.90 20.60
DNB 140816P00135000 P 08/16/14 135.0 22.90 24.60
DNB 140816P00140000 P 08/16/14 140.0 27.90 29.50
DNB 140816P00145000 P 08/16/14 145.0 32.90 34.50
DNB 140920C00080000 C 09/20/14 80.0 30.40 32.20
DNB 140920C00085000 C 09/20/14 85.0 24.50 28.20
DNB 140920C00090000 C 09/20/14 90.0 20.50 22.30
DNB 140920C00095000 C 09/20/14 95.0 15.80 17.40
DNB 140920C00100000 C 09/20/14 100.0 10.30 12.80
DNB 140920C00105000 C 09/20/14 105.0 7.80 10.00
DNB 140920C00110000 C 09/20/14 110.0 4.50 4.80
DNB 140920C00115000 C 09/20/14 115.0 2.20 2.65
DNB 140920C00120000 C 09/20/14 120.0 0.90 1.20
DNB 140920C00125000 C 09/20/14 125.0 0.25 0.50
DNB 140920C00130000 C 09/20/14 130.0 0.00 0.25
DNB 140920C00135000 C 09/20/14 135.0 0.00 0.20
DNB 140920C00140000 C 09/20/14 140.0 0.00 0.50
DNB 140920P00080000 P 09/20/14 80.0 0.00 0.20
DNB 140920P00085000 P 09/20/14 85.0 0.00 0.25
DNB 140920P00090000 P 09/20/14 90.0 0.15 0.35
DNB 140920P00095000 P 09/20/14 95.0 0.30 0.60
DNB 140920P00100000 P 09/20/14 100.0 0.85 1.10
DNB 140920P00105000 P 09/20/14 105.0 1.75 2.20
DNB 140920P00110000 P 09/20/14 110.0 3.50 4.20
DNB 140920P00115000 P 09/20/14 115.0 6.20 6.90
DNB 140920P00120000 P 09/20/14 120.0 8.50 12.40
DNB 140920P00125000 P 09/20/14 125.0 13.80 15.40
DNB 140920P00130000 P 09/20/14 130.0 17.50 20.40
DNB 140920P00135000 P 09/20/14 135.0 23.30 25.00
DNB 140920P00140000 P 09/20/14 140.0 28.20 30.00
DNB 141122C00070000 C 11/22/14 70.0 39.40 43.20
DNB 141122C00075000 C 11/22/14 75.0 34.50 38.20
DNB 141122C00080000 C 11/22/14 80.0 29.50 33.20
DNB 141122C00085000 C 11/22/14 85.0 24.70 28.40
DNB 141122C00090000 C 11/22/14 90.0 20.00 23.60
DNB 141122C00095000 C 11/22/14 95.0 15.30 19.00
DNB 141122C00100000 C 11/22/14 100.0 11.30 14.60
DNB 141122C00105000 C 11/22/14 105.0 9.30 10.30
DNB 141122C00110000 C 11/22/14 110.0 6.20 7.10
DNB 141122C00115000 C 11/22/14 115.0 3.90 4.60
DNB 141122C00120000 C 11/22/14 120.0 2.30 3.10
DNB 141122C00125000 C 11/22/14 125.0 1.35 1.90
DNB 141122C00130000 C 11/22/14 130.0 0.75 1.10
DNB 141122C00135000 C 11/22/14 135.0 0.35 0.70
DNB 141122C00140000 C 11/22/14 140.0 0.15 0.50
DNB 141122P00070000 P 11/22/14 70.0 0.00 0.25
DNB 141122P00075000 P 11/22/14 75.0 0.10 0.35
DNB 141122P00080000 P 11/22/14 80.0 0.20 0.65
DNB 141122P00085000 P 11/22/14 85.0 0.15 0.70
DNB 141122P00090000 P 11/22/14 90.0 0.70 1.05
DNB 141122P00095000 P 11/22/14 95.0 1.25 1.55
DNB 141122P00100000 P 11/22/14 100.0 2.05 2.60
DNB 141122P00105000 P 11/22/14 105.0 3.20 3.80
DNB 141122P00110000 P 11/22/14 110.0 5.30 6.00
DNB 141122P00115000 P 11/22/14 115.0 7.90 8.90
DNB 141122P00120000 P 11/22/14 120.0 11.20 12.50
DNB 141122P00125000 P 11/22/14 125.0 14.80 17.50
DNB 141122P00130000 P 11/22/14 130.0 18.10 22.00
DNB 141122P00135000 P 11/22/14 135.0 22.70 26.50
DNB 141122P00140000 P 11/22/14 140.0 27.50 31.20
DNB 150220C00075000 C 02/20/15 75.0 34.60 38.40
DNB 150220C00080000 C 02/20/15 80.0 29.70 33.40
DNB 150220C00085000 C 02/20/15 85.0 25.00 28.80
DNB 150220C00090000 C 02/20/15 90.0 21.40 23.40
DNB 150220C00095000 C 02/20/15 95.0 17.40 19.20
DNB 150220C00100000 C 02/20/15 100.0 13.30 15.70
DNB 150220C00105000 C 02/20/15 105.0 10.40 11.70
DNB 150220C00110000 C 02/20/15 110.0 7.60 9.00
DNB 150220C00115000 C 02/20/15 115.0 5.20 6.70
DNB 150220C00120000 C 02/20/15 120.0 3.80 4.60
DNB 150220C00125000 C 02/20/15 125.0 2.60 3.30
DNB 150220C00130000 C 02/20/15 130.0 1.70 2.30
DNB 150220C00135000 C 02/20/15 135.0 1.05 1.60
DNB 150220P00075000 P 02/20/15 75.0 0.35 0.60
DNB 150220P00080000 P 02/20/15 80.0 0.50 1.05
DNB 150220P00085000 P 02/20/15 85.0 0.90 1.40
DNB 150220P00090000 P 02/20/15 90.0 1.50 2.00
DNB 150220P00095000 P 02/20/15 95.0 2.35 2.95
DNB 150220P00100000 P 02/20/15 100.0 2.70 4.60
DNB 150220P00105000 P 02/20/15 105.0 4.10 6.30
DNB 150220P00110000 P 02/20/15 110.0 6.20 8.40
DNB 150220P00115000 P 02/20/15 115.0 9.60 11.10
DNB 150220P00120000 P 02/20/15 120.0 13.10 14.80
DNB 150220P00125000 P 02/20/15 125.0 15.50 19.40
DNB 150220P00130000 P 02/20/15 130.0 20.70 22.30
DNB 150220P00135000 P 02/20/15 135.0 24.00 27.80

OPRA data is delayed 15 minutes.