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 (2017-02-24)Premium Content

Dun And Bradstreet Corp (DNB)
As of Mar 27 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 170421C00060000 C 04/21/17 60.0 42.50 45.40
DNB 170421C00065000 C 04/21/17 65.0 37.00 40.90
DNB 170421C00070000 C 04/21/17 70.0 31.90 35.90
DNB 170421C00075000 C 04/21/17 75.0 27.30 30.40
DNB 170421C00080000 C 04/21/17 80.0 22.40 25.90
DNB 170421C00085000 C 04/21/17 85.0 17.60 20.00
DNB 170421C00090000 C 04/21/17 90.0 12.50 15.80
DNB 170421C00095000 C 04/21/17 95.0 8.40 10.60
DNB 170421C00100000 C 04/21/17 100.0 4.80 5.40
DNB 170421C00105000 C 04/21/17 105.0 1.55 1.85
DNB 170421C00110000 C 04/21/17 110.0 0.20 0.45
DNB 170421C00115000 C 04/21/17 115.0 0.00 0.25
DNB 170421C00120000 C 04/21/17 120.0 0.00 0.05
DNB 170421C00125000 C 04/21/17 125.0 0.00 0.50
DNB 170421C00130000 C 04/21/17 130.0 0.00 0.50
DNB 170421C00135000 C 04/21/17 135.0 0.00 0.50
DNB 170421C00140000 C 04/21/17 140.0 0.00 0.45
DNB 170421C00145000 C 04/21/17 145.0 0.00 0.45
DNB 170421C00150000 C 04/21/17 150.0 0.00 0.45
DNB 170421P00060000 P 04/21/17 60.0 0.00 0.45
DNB 170421P00065000 P 04/21/17 65.0 0.00 0.50
DNB 170421P00070000 P 04/21/17 70.0 0.00 0.50
DNB 170421P00075000 P 04/21/17 75.0 0.00 0.50
DNB 170421P00080000 P 04/21/17 80.0 0.00 0.50
DNB 170421P00085000 P 04/21/17 85.0 0.00 0.25
DNB 170421P00090000 P 04/21/17 90.0 0.05 0.25
DNB 170421P00095000 P 04/21/17 95.0 0.20 0.40
DNB 170421P00100000 P 04/21/17 100.0 0.65 0.85
DNB 170421P00105000 P 04/21/17 105.0 2.20 2.65
DNB 170421P00110000 P 04/21/17 110.0 5.60 6.40
DNB 170421P00115000 P 04/21/17 115.0 10.20 12.40
DNB 170421P00120000 P 04/21/17 120.0 14.10 17.50
DNB 170421P00125000 P 04/21/17 125.0 19.50 22.60
DNB 170421P00130000 P 04/21/17 130.0 24.50 27.70
DNB 170421P00135000 P 04/21/17 135.0 29.90 31.90
DNB 170421P00140000 P 04/21/17 140.0 34.90 36.90
DNB 170421P00145000 P 04/21/17 145.0 39.40 43.30
DNB 170421P00150000 P 04/21/17 150.0 45.40 47.90
DNB 170519C00070000 C 05/19/17 70.0 32.50 35.10
DNB 170519C00075000 C 05/19/17 75.0 27.00 30.70
DNB 170519C00080000 C 05/19/17 80.0 22.60 25.90
DNB 170519C00085000 C 05/19/17 85.0 17.00 20.80
DNB 170519C00090000 C 05/19/17 90.0 14.70 15.40
DNB 170519C00095000 C 05/19/17 95.0 10.30 11.10
DNB 170519C00100000 C 05/19/17 100.0 6.40 7.00
DNB 170519C00105000 C 05/19/17 105.0 3.40 3.90
DNB 170519C00110000 C 05/19/17 110.0 1.50 1.90
DNB 170519C00115000 C 05/19/17 115.0 0.50 0.80
DNB 170519C00120000 C 05/19/17 120.0 0.10 0.35
DNB 170519C00125000 C 05/19/17 125.0 0.00 0.25
DNB 170519C00130000 C 05/19/17 130.0 0.00 0.45
DNB 170519C00135000 C 05/19/17 135.0 0.00 0.50
DNB 170519C00140000 C 05/19/17 140.0 0.00 0.50
DNB 170519C00145000 C 05/19/17 145.0 0.00 0.50
DNB 170519C00150000 C 05/19/17 150.0 0.00 0.45
DNB 170519C00155000 C 05/19/17 155.0 0.00 0.45
DNB 170519C00160000 C 05/19/17 160.0 0.00 0.45
DNB 170519C00165000 C 05/19/17 165.0 0.00 0.45
DNB 170519C00170000 C 05/19/17 170.0 0.00 0.45
DNB 170519C00175000 C 05/19/17 175.0 0.00 0.45
DNB 170519C00180000 C 05/19/17 180.0 0.00 0.45
DNB 170519P00070000 P 05/19/17 70.0 0.05 0.25
DNB 170519P00075000 P 05/19/17 75.0 0.10 0.30
DNB 170519P00080000 P 05/19/17 80.0 0.15 0.40
DNB 170519P00085000 P 05/19/17 85.0 0.30 0.55
DNB 170519P00090000 P 05/19/17 90.0 0.60 0.90
DNB 170519P00095000 P 05/19/17 95.0 1.10 1.40
DNB 170519P00100000 P 05/19/17 100.0 2.25 2.55
DNB 170519P00105000 P 05/19/17 105.0 4.20 4.50
DNB 170519P00110000 P 05/19/17 110.0 7.00 7.60
DNB 170519P00115000 P 05/19/17 115.0 11.00 11.60
DNB 170519P00120000 P 05/19/17 120.0 14.90 17.60
DNB 170519P00125000 P 05/19/17 125.0 20.00 22.00
DNB 170519P00130000 P 05/19/17 130.0 24.90 26.90
DNB 170519P00135000 P 05/19/17 135.0 29.10 32.70
DNB 170519P00140000 P 05/19/17 140.0 34.30 37.70
DNB 170519P00145000 P 05/19/17 145.0 39.50 43.50
DNB 170519P00150000 P 05/19/17 150.0 44.50 48.50
DNB 170519P00155000 P 05/19/17 155.0 49.70 53.50
DNB 170519P00160000 P 05/19/17 160.0 54.70 57.60
DNB 170519P00165000 P 05/19/17 165.0 59.50 63.50
DNB 170519P00170000 P 05/19/17 170.0 64.50 68.40
DNB 170519P00175000 P 05/19/17 175.0 69.50 73.50
DNB 170519P00180000 P 05/19/17 180.0 75.40 77.70
DNB 170818C00075000 C 08/18/17 75.0 28.70 31.60
DNB 170818C00080000 C 08/18/17 80.0 22.50 26.50
DNB 170818C00085000 C 08/18/17 85.0 20.10 20.90
DNB 170818C00090000 C 08/18/17 90.0 15.70 16.50
DNB 170818C00095000 C 08/18/17 95.0 11.70 12.50
DNB 170818C00100000 C 08/18/17 100.0 8.20 9.00
DNB 170818C00105000 C 08/18/17 105.0 5.40 6.10
DNB 170818C00110000 C 08/18/17 110.0 3.30 3.90
DNB 170818C00115000 C 08/18/17 115.0 1.90 2.35
DNB 170818C00120000 C 08/18/17 120.0 1.00 1.40
DNB 170818C00125000 C 08/18/17 125.0 0.45 0.80
DNB 170818C00130000 C 08/18/17 130.0 0.15 0.50
DNB 170818C00135000 C 08/18/17 135.0 0.00 0.30
DNB 170818C00140000 C 08/18/17 140.0 0.00 0.25
DNB 170818C00145000 C 08/18/17 145.0 0.00 0.50
DNB 170818C00150000 C 08/18/17 150.0 0.00 0.50
DNB 170818C00155000 C 08/18/17 155.0 0.00 0.50
DNB 170818C00160000 C 08/18/17 160.0 0.00 0.50
DNB 170818C00165000 C 08/18/17 165.0 0.00 0.50
DNB 170818P00075000 P 08/18/17 75.0 0.45 0.80
DNB 170818P00080000 P 08/18/17 80.0 0.65 1.05
DNB 170818P00085000 P 08/18/17 85.0 1.15 1.50
DNB 170818P00090000 P 08/18/17 90.0 1.85 2.15
DNB 170818P00095000 P 08/18/17 95.0 2.75 3.20
DNB 170818P00100000 P 08/18/17 100.0 4.10 4.70
DNB 170818P00105000 P 08/18/17 105.0 6.20 6.80
DNB 170818P00110000 P 08/18/17 110.0 9.10 9.70
DNB 170818P00115000 P 08/18/17 115.0 12.60 13.30
DNB 170818P00120000 P 08/18/17 120.0 16.60 17.40
DNB 170818P00125000 P 08/18/17 125.0 21.00 22.60
DNB 170818P00130000 P 08/18/17 130.0 25.10 29.00
DNB 170818P00135000 P 08/18/17 135.0 30.00 34.00
DNB 170818P00140000 P 08/18/17 140.0 34.60 38.50
DNB 170818P00145000 P 08/18/17 145.0 39.60 43.50
DNB 170818P00150000 P 08/18/17 150.0 44.60 48.50
DNB 170818P00155000 P 08/18/17 155.0 49.50 53.50
DNB 170818P00160000 P 08/18/17 160.0 54.50 58.50
DNB 170818P00165000 P 08/18/17 165.0 59.80 62.40
DNB 171117C00065000 C 11/17/17 65.0 38.40 40.20
DNB 171117C00070000 C 11/17/17 70.0 32.00 36.50
DNB 171117C00075000 C 11/17/17 75.0 27.50 31.40
DNB 171117C00080000 C 11/17/17 80.0 25.10 26.00
DNB 171117C00085000 C 11/17/17 85.0 20.70 21.60
DNB 171117C00090000 C 11/17/17 90.0 16.60 17.50
DNB 171117C00095000 C 11/17/17 95.0 12.90 13.70
DNB 171117C00100000 C 11/17/17 100.0 9.60 10.30
DNB 171117C00105000 C 11/17/17 105.0 6.80 7.60
DNB 171117C00110000 C 11/17/17 110.0 4.70 5.40
DNB 171117C00115000 C 11/17/17 115.0 3.10 3.60
DNB 171117C00120000 C 11/17/17 120.0 2.00 2.60
DNB 171117C00125000 C 11/17/17 125.0 1.20 1.60
DNB 171117C00130000 C 11/17/17 130.0 0.65 1.05
DNB 171117C00135000 C 11/17/17 135.0 0.30 0.75
DNB 171117C00140000 C 11/17/17 140.0 0.10 0.55
DNB 171117C00145000 C 11/17/17 145.0 0.00 0.40
DNB 171117C00150000 C 11/17/17 150.0 0.00 0.30
DNB 171117C00155000 C 11/17/17 155.0 0.00 0.25
DNB 171117P00065000 P 11/17/17 65.0 0.40 0.80
DNB 171117P00070000 P 11/17/17 70.0 0.60 1.00
DNB 171117P00075000 P 11/17/17 75.0 0.90 1.30
DNB 171117P00080000 P 11/17/17 80.0 1.35 1.75
DNB 171117P00085000 P 11/17/17 85.0 1.95 2.40
DNB 171117P00090000 P 11/17/17 90.0 2.70 3.30
DNB 171117P00095000 P 11/17/17 95.0 4.00 4.60
DNB 171117P00100000 P 11/17/17 100.0 5.70 6.30
DNB 171117P00105000 P 11/17/17 105.0 7.80 8.50
DNB 171117P00110000 P 11/17/17 110.0 10.60 11.30
DNB 171117P00115000 P 11/17/17 115.0 13.90 14.80
DNB 171117P00120000 P 11/17/17 120.0 17.70 18.60
DNB 171117P00125000 P 11/17/17 125.0 21.90 22.80
DNB 171117P00130000 P 11/17/17 130.0 26.40 27.30
DNB 171117P00135000 P 11/17/17 135.0 30.00 34.00
DNB 171117P00140000 P 11/17/17 140.0 35.00 39.00
DNB 171117P00145000 P 11/17/17 145.0 40.00 44.00
DNB 171117P00150000 P 11/17/17 150.0 44.70 49.00
DNB 171117P00155000 P 11/17/17 155.0 50.20 52.60

OPRA data is delayed 15 minutes.