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 Apr 28 2015 11:54AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 150515C00085000 C 05/15/15 85.0 41.60 45.30
DNB 150515C00090000 C 05/15/15 90.0 36.70 40.10
DNB 150515C00095000 C 05/15/15 95.0 32.00 35.00
DNB 150515C00100000 C 05/15/15 100.0 26.80 30.00
DNB 150515C00105000 C 05/15/15 105.0 21.80 25.10
DNB 150515C00110000 C 05/15/15 110.0 16.90 20.20
DNB 150515C00115000 C 05/15/15 115.0 13.30 15.10
DNB 150515C00120000 C 05/15/15 120.0 9.60 10.10
DNB 150515C00125000 C 05/15/15 125.0 5.60 6.00
DNB 150515C00130000 C 05/15/15 130.0 2.65 2.95
DNB 150515C00135000 C 05/15/15 135.0 0.95 1.20
DNB 150515C00140000 C 05/15/15 140.0 0.25 0.45
DNB 150515C00145000 C 05/15/15 145.0 0.00 0.15
DNB 150515P00085000 P 05/15/15 85.0 0.00 0.05
DNB 150515P00090000 P 05/15/15 90.0 0.00 0.55
DNB 150515P00095000 P 05/15/15 95.0 0.00 0.25
DNB 150515P00100000 P 05/15/15 100.0 0.00 0.30
DNB 150515P00105000 P 05/15/15 105.0 0.10 0.30
DNB 150515P00110000 P 05/15/15 110.0 0.25 0.40
DNB 150515P00115000 P 05/15/15 115.0 0.45 0.60
DNB 150515P00120000 P 05/15/15 120.0 0.85 1.05
DNB 150515P00125000 P 05/15/15 125.0 1.80 2.05
DNB 150515P00130000 P 05/15/15 130.0 3.70 4.10
DNB 150515P00135000 P 05/15/15 135.0 6.80 7.50
DNB 150515P00140000 P 05/15/15 140.0 10.40 13.40
DNB 150515P00145000 P 05/15/15 145.0 15.20 18.50
DNB 150619C00090000 C 06/19/15 90.0 36.70 40.00
DNB 150619C00095000 C 06/19/15 95.0 31.70 35.40
DNB 150619C00100000 C 06/19/15 100.0 26.80 30.40
DNB 150619C00105000 C 06/19/15 105.0 21.90 25.50
DNB 150619C00110000 C 06/19/15 110.0 17.10 20.40
DNB 150619C00115000 C 06/19/15 115.0 14.40 15.00
DNB 150619C00120000 C 06/19/15 120.0 10.10 10.60
DNB 150619C00125000 C 06/19/15 125.0 6.30 6.80
DNB 150619C00130000 C 06/19/15 130.0 3.50 3.80
DNB 150619C00135000 C 06/19/15 135.0 1.65 1.90
DNB 150619C00140000 C 06/19/15 140.0 0.60 0.85
DNB 150619C00145000 C 06/19/15 145.0 0.20 0.35
DNB 150619C00150000 C 06/19/15 150.0 0.00 0.30
DNB 150619C00155000 C 06/19/15 155.0 0.00 0.25
DNB 150619C00160000 C 06/19/15 160.0 0.00 0.50
DNB 150619C00165000 C 06/19/15 165.0 0.00 1.50
DNB 150619C00170000 C 06/19/15 170.0 0.00 1.05
DNB 150619C00175000 C 06/19/15 175.0 0.00 1.05
DNB 150619C00180000 C 06/19/15 180.0 0.00 1.50
DNB 150619P00090000 P 06/19/15 90.0 0.00 0.25
DNB 150619P00095000 P 06/19/15 95.0 0.10 0.30
DNB 150619P00100000 P 06/19/15 100.0 0.15 0.40
DNB 150619P00105000 P 06/19/15 105.0 0.30 0.55
DNB 150619P00110000 P 06/19/15 110.0 0.50 0.75
DNB 150619P00115000 P 06/19/15 115.0 0.85 1.15
DNB 150619P00120000 P 06/19/15 120.0 1.60 1.75
DNB 150619P00125000 P 06/19/15 125.0 2.80 3.00
DNB 150619P00130000 P 06/19/15 130.0 4.90 5.20
DNB 150619P00135000 P 06/19/15 135.0 8.00 8.60
DNB 150619P00140000 P 06/19/15 140.0 12.00 12.60
DNB 150619P00145000 P 06/19/15 145.0 15.70 19.10
DNB 150619P00150000 P 06/19/15 150.0 20.60 23.90
DNB 150619P00155000 P 06/19/15 155.0 25.50 28.80
DNB 150619P00160000 P 06/19/15 160.0 30.50 33.90
DNB 150619P00165000 P 06/19/15 165.0 35.50 38.80
DNB 150619P00170000 P 06/19/15 170.0 40.50 43.70
DNB 150619P00175000 P 06/19/15 175.0 45.50 48.70
DNB 150619P00180000 P 06/19/15 180.0 50.50 53.70
DNB 150821C00090000 C 08/21/15 90.0 36.80 40.10
DNB 150821C00095000 C 08/21/15 95.0 31.90 35.50
DNB 150821C00100000 C 08/21/15 100.0 27.10 30.70
DNB 150821C00105000 C 08/21/15 105.0 22.40 25.70
DNB 150821C00110000 C 08/21/15 110.0 19.80 20.60
DNB 150821C00115000 C 08/21/15 115.0 15.50 16.10
DNB 150821C00120000 C 08/21/15 120.0 11.70 12.20
DNB 150821C00125000 C 08/21/15 125.0 8.20 8.90
DNB 150821C00130000 C 08/21/15 130.0 5.50 5.90
DNB 150821C00135000 C 08/21/15 135.0 3.40 3.90
DNB 150821C00140000 C 08/21/15 140.0 2.00 2.50
DNB 150821C00145000 C 08/21/15 145.0 1.05 1.50
DNB 150821C00150000 C 08/21/15 150.0 0.50 0.80
DNB 150821P00090000 P 08/21/15 90.0 0.20 0.55
DNB 150821P00095000 P 08/21/15 95.0 0.35 0.75
DNB 150821P00100000 P 08/21/15 100.0 0.60 0.95
DNB 150821P00105000 P 08/21/15 105.0 0.90 1.25
DNB 150821P00110000 P 08/21/15 110.0 1.40 1.70
DNB 150821P00115000 P 08/21/15 115.0 2.10 2.45
DNB 150821P00120000 P 08/21/15 120.0 3.20 3.50
DNB 150821P00125000 P 08/21/15 125.0 4.80 5.10
DNB 150821P00130000 P 08/21/15 130.0 6.80 7.40
DNB 150821P00135000 P 08/21/15 135.0 9.80 10.30
DNB 150821P00140000 P 08/21/15 140.0 13.30 13.90
DNB 150821P00145000 P 08/21/15 145.0 17.40 18.00
DNB 150821P00150000 P 08/21/15 150.0 21.10 24.20
DNB 151120C00085000 C 11/20/15 85.0 42.00 46.30
DNB 151120C00090000 C 11/20/15 90.0 37.20 41.50
DNB 151120C00095000 C 11/20/15 95.0 32.40 35.90
DNB 151120C00100000 C 11/20/15 100.0 28.80 31.00
DNB 151120C00105000 C 11/20/15 105.0 25.00 26.00
DNB 151120C00110000 C 11/20/15 110.0 20.80 21.80
DNB 151120C00115000 C 11/20/15 115.0 16.80 17.80
DNB 151120C00120000 C 11/20/15 120.0 13.30 14.10
DNB 151120C00125000 C 11/20/15 125.0 10.10 10.80
DNB 151120C00130000 C 11/20/15 130.0 7.40 8.00
DNB 151120C00135000 C 11/20/15 135.0 5.20 5.90
DNB 151120C00140000 C 11/20/15 140.0 3.60 4.20
DNB 151120C00145000 C 11/20/15 145.0 2.30 2.90
DNB 151120C00150000 C 11/20/15 150.0 1.40 2.00
DNB 151120C00155000 C 11/20/15 155.0 0.80 1.40
DNB 151120C00160000 C 11/20/15 160.0 0.40 0.95
DNB 151120C00165000 C 11/20/15 165.0 0.15 0.65
DNB 151120C00170000 C 11/20/15 170.0 0.00 0.45
DNB 151120C00175000 C 11/20/15 175.0 0.00 0.30
DNB 151120P00085000 P 11/20/15 85.0 0.45 0.90
DNB 151120P00090000 P 11/20/15 90.0 0.65 1.15
DNB 151120P00095000 P 11/20/15 95.0 0.90 1.40
DNB 151120P00100000 P 11/20/15 100.0 1.30 1.80
DNB 151120P00105000 P 11/20/15 105.0 1.85 2.35
DNB 151120P00110000 P 11/20/15 110.0 2.65 3.10
DNB 151120P00115000 P 11/20/15 115.0 3.70 4.10
DNB 151120P00120000 P 11/20/15 120.0 5.10 5.50
DNB 151120P00125000 P 11/20/15 125.0 6.90 7.30
DNB 151120P00130000 P 11/20/15 130.0 9.20 9.60
DNB 151120P00135000 P 11/20/15 135.0 11.80 12.50
DNB 151120P00140000 P 11/20/15 140.0 15.20 15.90
DNB 151120P00145000 P 11/20/15 145.0 18.90 19.70
DNB 151120P00150000 P 11/20/15 150.0 23.00 23.80
DNB 151120P00155000 P 11/20/15 155.0 27.40 28.20
DNB 151120P00160000 P 11/20/15 160.0 31.40 34.60
DNB 151120P00165000 P 11/20/15 165.0 36.10 39.30
DNB 151120P00170000 P 11/20/15 170.0 40.60 44.20
DNB 151120P00175000 P 11/20/15 175.0 45.60 49.10

OPRA data is delayed 15 minutes.