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 (2016-02-26)Premium Content

Dun And Bradstreet Corp (DNB)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 160520C00060000 C 05/20/16 60.0 48.70 53.00
DNB 160520C00065000 C 05/20/16 65.0 43.70 47.50
DNB 160520C00070000 C 05/20/16 70.0 38.70 42.50
DNB 160520C00075000 C 05/20/16 75.0 33.70 37.50
DNB 160520C00080000 C 05/20/16 80.0 29.00 33.00
DNB 160520C00085000 C 05/20/16 85.0 24.00 28.00
DNB 160520C00090000 C 05/20/16 90.0 18.80 21.50
DNB 160520C00095000 C 05/20/16 95.0 14.30 16.70
DNB 160520C00100000 C 05/20/16 100.0 9.80 10.90
DNB 160520C00105000 C 05/20/16 105.0 5.80 6.70
DNB 160520C00110000 C 05/20/16 110.0 2.70 3.30
DNB 160520C00115000 C 05/20/16 115.0 1.00 1.30
DNB 160520C00120000 C 05/20/16 120.0 0.25 0.40
DNB 160520C00125000 C 05/20/16 125.0 0.00 0.25
DNB 160520C00130000 C 05/20/16 130.0 0.00 0.40
DNB 160520C00135000 C 05/20/16 135.0 0.00 0.50
DNB 160520C00140000 C 05/20/16 140.0 0.00 0.50
DNB 160520C00145000 C 05/20/16 145.0 0.00 0.50
DNB 160520C00150000 C 05/20/16 150.0 0.00 0.50
DNB 160520P00060000 P 05/20/16 60.0 0.00 0.50
DNB 160520P00065000 P 05/20/16 65.0 0.00 0.50
DNB 160520P00070000 P 05/20/16 70.0 0.00 0.50
DNB 160520P00075000 P 05/20/16 75.0 0.00 0.20
DNB 160520P00080000 P 05/20/16 80.0 0.00 0.25
DNB 160520P00085000 P 05/20/16 85.0 0.00 0.25
DNB 160520P00090000 P 05/20/16 90.0 0.05 0.30
DNB 160520P00095000 P 05/20/16 95.0 0.25 0.40
DNB 160520P00100000 P 05/20/16 100.0 0.55 0.75
DNB 160520P00105000 P 05/20/16 105.0 1.30 1.70
DNB 160520P00110000 P 05/20/16 110.0 3.00 3.40
DNB 160520P00115000 P 05/20/16 115.0 5.90 6.90
DNB 160520P00120000 P 05/20/16 120.0 9.70 11.10
DNB 160520P00125000 P 05/20/16 125.0 13.00 16.30
DNB 160520P00130000 P 05/20/16 130.0 17.00 21.20
DNB 160520P00135000 P 05/20/16 135.0 22.50 26.40
DNB 160520P00140000 P 05/20/16 140.0 27.50 31.40
DNB 160520P00145000 P 05/20/16 145.0 32.00 36.20
DNB 160520P00150000 P 05/20/16 150.0 37.50 41.40
DNB 160617C00060000 C 06/17/16 60.0 48.70 52.50
DNB 160617C00065000 C 06/17/16 65.0 43.70 47.50
DNB 160617C00070000 C 06/17/16 70.0 38.70 43.00
DNB 160617C00075000 C 06/17/16 75.0 33.80 38.00
DNB 160617C00080000 C 06/17/16 80.0 28.70 33.00
DNB 160617C00085000 C 06/17/16 85.0 23.70 26.50
DNB 160617C00090000 C 06/17/16 90.0 18.80 21.60
DNB 160617C00095000 C 06/17/16 95.0 14.30 18.40
DNB 160617C00100000 C 06/17/16 100.0 10.30 12.30
DNB 160617C00105000 C 06/17/16 105.0 6.30 8.10
DNB 160617C00110000 C 06/17/16 110.0 3.40 4.30
DNB 160617C00115000 C 06/17/16 115.0 1.30 2.25
DNB 160617C00120000 C 06/17/16 120.0 0.50 1.05
DNB 160617C00125000 C 06/17/16 125.0 0.00 0.50
DNB 160617C00130000 C 06/17/16 130.0 0.00 0.50
DNB 160617C00135000 C 06/17/16 135.0 0.00 0.50
DNB 160617C00140000 C 06/17/16 140.0 0.00 0.50
DNB 160617C00145000 C 06/17/16 145.0 0.00 0.50
DNB 160617C00150000 C 06/17/16 150.0 0.00 0.50
DNB 160617P00060000 P 06/17/16 60.0 0.00 0.50
DNB 160617P00065000 P 06/17/16 65.0 0.00 0.50
DNB 160617P00070000 P 06/17/16 70.0 0.00 0.50
DNB 160617P00075000 P 06/17/16 75.0 0.00 0.50
DNB 160617P00080000 P 06/17/16 80.0 0.00 0.50
DNB 160617P00085000 P 06/17/16 85.0 0.15 0.50
DNB 160617P00090000 P 06/17/16 90.0 0.10 0.60
DNB 160617P00095000 P 06/17/16 95.0 0.30 0.80
DNB 160617P00100000 P 06/17/16 100.0 0.95 1.30
DNB 160617P00105000 P 06/17/16 105.0 2.00 2.60
DNB 160617P00110000 P 06/17/16 110.0 3.90 4.60
DNB 160617P00115000 P 06/17/16 115.0 7.00 8.00
DNB 160617P00120000 P 06/17/16 120.0 8.80 12.70
DNB 160617P00125000 P 06/17/16 125.0 14.30 17.10
DNB 160617P00130000 P 06/17/16 130.0 18.00 22.00
DNB 160617P00135000 P 06/17/16 135.0 22.50 26.60
DNB 160617P00140000 P 06/17/16 140.0 27.50 31.80
DNB 160617P00145000 P 06/17/16 145.0 32.50 36.80
DNB 160617P00150000 P 06/17/16 150.0 37.50 41.80
DNB 160819C00060000 C 08/19/16 60.0 48.70 52.50
DNB 160819C00065000 C 08/19/16 65.0 43.70 46.60
DNB 160819C00070000 C 08/19/16 70.0 38.70 41.60
DNB 160819C00075000 C 08/19/16 75.0 33.80 38.00
DNB 160819C00080000 C 08/19/16 80.0 28.20 31.90
DNB 160819C00085000 C 08/19/16 85.0 24.40 28.50
DNB 160819C00090000 C 08/19/16 90.0 20.30 21.10
DNB 160819C00095000 C 08/19/16 95.0 15.50 16.70
DNB 160819C00100000 C 08/19/16 100.0 11.80 12.70
DNB 160819C00105000 C 08/19/16 105.0 8.30 9.00
DNB 160819C00110000 C 08/19/16 110.0 5.50 6.00
DNB 160819C00115000 C 08/19/16 115.0 3.30 3.80
DNB 160819C00120000 C 08/19/16 120.0 1.80 2.20
DNB 160819C00125000 C 08/19/16 125.0 0.90 1.20
DNB 160819C00130000 C 08/19/16 130.0 0.35 0.65
DNB 160819C00135000 C 08/19/16 135.0 0.00 0.35
DNB 160819C00140000 C 08/19/16 140.0 0.00 0.25
DNB 160819C00145000 C 08/19/16 145.0 0.00 0.55
DNB 160819C00150000 C 08/19/16 150.0 0.00 0.50
DNB 160819P00060000 P 08/19/16 60.0 0.00 0.25
DNB 160819P00065000 P 08/19/16 65.0 0.05 0.35
DNB 160819P00070000 P 08/19/16 70.0 0.10 0.45
DNB 160819P00075000 P 08/19/16 75.0 0.20 0.55
DNB 160819P00080000 P 08/19/16 80.0 0.50 0.70
DNB 160819P00085000 P 08/19/16 85.0 0.60 0.85
DNB 160819P00090000 P 08/19/16 90.0 0.95 1.35
DNB 160819P00095000 P 08/19/16 95.0 1.55 1.90
DNB 160819P00100000 P 08/19/16 100.0 2.50 3.10
DNB 160819P00105000 P 08/19/16 105.0 4.00 4.60
DNB 160819P00110000 P 08/19/16 110.0 6.10 6.70
DNB 160819P00115000 P 08/19/16 115.0 8.90 9.60
DNB 160819P00120000 P 08/19/16 120.0 12.00 13.20
DNB 160819P00125000 P 08/19/16 125.0 16.10 17.30
DNB 160819P00130000 P 08/19/16 130.0 19.50 22.00
DNB 160819P00135000 P 08/19/16 135.0 23.00 27.10
DNB 160819P00140000 P 08/19/16 140.0 28.00 31.90
DNB 160819P00145000 P 08/19/16 145.0 32.50 36.80
DNB 160819P00150000 P 08/19/16 150.0 37.50 41.90
DNB 161118C00055000 C 11/18/16 55.0 53.70 57.50
DNB 161118C00060000 C 11/18/16 60.0 48.80 53.00
DNB 161118C00065000 C 11/18/16 65.0 43.90 48.00
DNB 161118C00070000 C 11/18/16 70.0 39.50 42.00
DNB 161118C00075000 C 11/18/16 75.0 34.10 38.00
DNB 161118C00080000 C 11/18/16 80.0 29.60 33.50
DNB 161118C00085000 C 11/18/16 85.0 25.20 26.40
DNB 161118C00090000 C 11/18/16 90.0 20.70 22.00
DNB 161118C00095000 C 11/18/16 95.0 17.00 17.90
DNB 161118C00100000 C 11/18/16 100.0 13.30 14.20
DNB 161118C00105000 C 11/18/16 105.0 10.20 10.80
DNB 161118C00110000 C 11/18/16 110.0 7.20 8.00
DNB 161118C00115000 C 11/18/16 115.0 5.20 5.70
DNB 161118C00120000 C 11/18/16 120.0 3.50 4.00
DNB 161118C00125000 C 11/18/16 125.0 2.15 2.65
DNB 161118C00130000 C 11/18/16 130.0 1.35 1.75
DNB 161118C00135000 C 11/18/16 135.0 0.70 1.15
DNB 161118C00140000 C 11/18/16 140.0 0.30 0.75
DNB 161118C00145000 C 11/18/16 145.0 0.00 0.50
DNB 161118P00055000 P 11/18/16 55.0 0.05 0.45
DNB 161118P00060000 P 11/18/16 60.0 0.15 0.55
DNB 161118P00065000 P 11/18/16 65.0 0.25 0.70
DNB 161118P00070000 P 11/18/16 70.0 0.40 0.85
DNB 161118P00075000 P 11/18/16 75.0 0.60 1.10
DNB 161118P00080000 P 11/18/16 80.0 0.90 1.35
DNB 161118P00085000 P 11/18/16 85.0 1.30 1.80
DNB 161118P00090000 P 11/18/16 90.0 2.05 2.50
DNB 161118P00095000 P 11/18/16 95.0 2.95 3.50
DNB 161118P00100000 P 11/18/16 100.0 4.20 4.70
DNB 161118P00105000 P 11/18/16 105.0 5.90 6.50
DNB 161118P00110000 P 11/18/16 110.0 8.10 8.70
DNB 161118P00115000 P 11/18/16 115.0 10.80 11.50
DNB 161118P00120000 P 11/18/16 120.0 14.10 14.90
DNB 161118P00125000 P 11/18/16 125.0 17.70 18.60
DNB 161118P00130000 P 11/18/16 130.0 21.80 22.90
DNB 161118P00135000 P 11/18/16 135.0 26.20 27.30
DNB 161118P00140000 P 11/18/16 140.0 28.50 32.20
DNB 161118P00145000 P 11/18/16 145.0 34.40 37.30

OPRA data is delayed 15 minutes.