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 (2016-08-26)Premium Content

Dun And Bradstreet Corp (DNB)
As of Sep 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 161021C00095000 C 10/21/16 95.0 37.50 42.00
DNB 161021C00100000 C 10/21/16 100.0 32.50 37.00
DNB 161021C00105000 C 10/21/16 105.0 27.50 32.00
DNB 161021C00110000 C 10/21/16 110.0 22.50 27.00
DNB 161021C00115000 C 10/21/16 115.0 18.20 21.20
DNB 161021C00120000 C 10/21/16 120.0 13.40 16.40
DNB 161021C00125000 C 10/21/16 125.0 9.20 10.10
DNB 161021C00130000 C 10/21/16 130.0 5.10 5.70
DNB 161021C00135000 C 10/21/16 135.0 2.00 2.30
DNB 161021C00140000 C 10/21/16 140.0 0.45 0.65
DNB 161021C00145000 C 10/21/16 145.0 0.00 0.25
DNB 161021C00150000 C 10/21/16 150.0 0.00 0.25
DNB 161021C00155000 C 10/21/16 155.0 0.00 0.20
DNB 161021C00160000 C 10/21/16 160.0 0.00 0.20
DNB 161021C00165000 C 10/21/16 165.0 0.00 0.20
DNB 161021C00170000 C 10/21/16 170.0 0.00 0.20
DNB 161021C00175000 C 10/21/16 175.0 0.00 0.20
DNB 161021C00180000 C 10/21/16 180.0 0.00 0.20
DNB 161021C00185000 C 10/21/16 185.0 0.00 0.20
DNB 161021P00095000 P 10/21/16 95.0 0.00 0.20
DNB 161021P00100000 P 10/21/16 100.0 0.00 0.25
DNB 161021P00105000 P 10/21/16 105.0 0.00 0.25
DNB 161021P00110000 P 10/21/16 110.0 0.00 0.25
DNB 161021P00115000 P 10/21/16 115.0 0.05 0.25
DNB 161021P00120000 P 10/21/16 120.0 0.15 0.35
DNB 161021P00125000 P 10/21/16 125.0 0.40 0.60
DNB 161021P00130000 P 10/21/16 130.0 1.05 1.30
DNB 161021P00135000 P 10/21/16 135.0 2.80 3.20
DNB 161021P00140000 P 10/21/16 140.0 5.90 6.80
DNB 161021P00145000 P 10/21/16 145.0 8.80 12.10
DNB 161021P00150000 P 10/21/16 150.0 14.00 17.00
DNB 161021P00155000 P 10/21/16 155.0 18.00 22.50
DNB 161021P00160000 P 10/21/16 160.0 23.20 27.50
DNB 161021P00165000 P 10/21/16 165.0 28.20 32.50
DNB 161021P00170000 P 10/21/16 170.0 33.00 37.50
DNB 161021P00175000 P 10/21/16 175.0 38.00 42.50
DNB 161021P00180000 P 10/21/16 180.0 43.20 47.50
DNB 161021P00185000 P 10/21/16 185.0 48.00 52.50
DNB 161118C00055000 C 11/18/16 55.0 77.50 82.00
DNB 161118C00060000 C 11/18/16 60.0 73.00 77.00
DNB 161118C00065000 C 11/18/16 65.0 68.00 72.00
DNB 161118C00070000 C 11/18/16 70.0 62.50 67.00
DNB 161118C00075000 C 11/18/16 75.0 57.50 62.00
DNB 161118C00080000 C 11/18/16 80.0 53.00 57.00
DNB 161118C00085000 C 11/18/16 85.0 47.50 52.00
DNB 161118C00090000 C 11/18/16 90.0 42.50 47.00
DNB 161118C00095000 C 11/18/16 95.0 37.50 42.00
DNB 161118C00100000 C 11/18/16 100.0 33.00 37.40
DNB 161118C00105000 C 11/18/16 105.0 28.00 32.40
DNB 161118C00110000 C 11/18/16 110.0 22.80 26.30
DNB 161118C00115000 C 11/18/16 115.0 18.50 22.90
DNB 161118C00120000 C 11/18/16 120.0 15.10 15.90
DNB 161118C00125000 C 11/18/16 125.0 10.90 11.70
DNB 161118C00130000 C 11/18/16 130.0 7.20 7.80
DNB 161118C00135000 C 11/18/16 135.0 4.30 4.80
DNB 161118C00140000 C 11/18/16 140.0 2.20 2.60
DNB 161118C00145000 C 11/18/16 145.0 1.10 1.30
DNB 161118C00150000 C 11/18/16 150.0 0.45 0.65
DNB 161118C00155000 C 11/18/16 155.0 0.10 0.30
DNB 161118C00160000 C 11/18/16 160.0 0.00 0.25
DNB 161118P00055000 P 11/18/16 55.0 0.00 0.20
DNB 161118P00060000 P 11/18/16 60.0 0.00 0.20
DNB 161118P00065000 P 11/18/16 65.0 0.00 0.20
DNB 161118P00070000 P 11/18/16 70.0 0.00 0.20
DNB 161118P00075000 P 11/18/16 75.0 0.00 0.20
DNB 161118P00080000 P 11/18/16 80.0 0.00 0.25
DNB 161118P00085000 P 11/18/16 85.0 0.00 0.25
DNB 161118P00090000 P 11/18/16 90.0 0.05 0.25
DNB 161118P00095000 P 11/18/16 95.0 0.10 0.30
DNB 161118P00100000 P 11/18/16 100.0 0.15 0.35
DNB 161118P00105000 P 11/18/16 105.0 0.25 0.45
DNB 161118P00110000 P 11/18/16 110.0 0.40 0.60
DNB 161118P00115000 P 11/18/16 115.0 0.65 0.85
DNB 161118P00120000 P 11/18/16 120.0 1.05 1.70
DNB 161118P00125000 P 11/18/16 125.0 1.80 2.45
DNB 161118P00130000 P 11/18/16 130.0 3.10 3.30
DNB 161118P00135000 P 11/18/16 135.0 5.10 5.30
DNB 161118P00140000 P 11/18/16 140.0 8.00 8.30
DNB 161118P00145000 P 11/18/16 145.0 11.50 12.30
DNB 161118P00150000 P 11/18/16 150.0 15.70 16.90
DNB 161118P00155000 P 11/18/16 155.0 18.00 22.50
DNB 161118P00160000 P 11/18/16 160.0 23.60 28.00
DNB 170217C00060000 C 02/17/17 60.0 72.50 77.00
DNB 170217C00065000 C 02/17/17 65.0 67.50 72.00
DNB 170217C00070000 C 02/17/17 70.0 62.50 67.00
DNB 170217C00075000 C 02/17/17 75.0 57.50 62.00
DNB 170217C00080000 C 02/17/17 80.0 53.00 57.20
DNB 170217C00085000 C 02/17/17 85.0 47.50 52.00
DNB 170217C00090000 C 02/17/17 90.0 43.00 47.40
DNB 170217C00095000 C 02/17/17 95.0 38.00 42.50
DNB 170217C00100000 C 02/17/17 100.0 33.50 37.70
DNB 170217C00105000 C 02/17/17 105.0 28.50 32.60
DNB 170217C00110000 C 02/17/17 110.0 25.10 26.10
DNB 170217C00115000 C 02/17/17 115.0 20.90 21.70
DNB 170217C00120000 C 02/17/17 120.0 16.80 17.60
DNB 170217C00125000 C 02/17/17 125.0 13.10 13.80
DNB 170217C00130000 C 02/17/17 130.0 9.80 10.40
DNB 170217C00135000 C 02/17/17 135.0 7.00 7.50
DNB 170217C00140000 C 02/17/17 140.0 4.70 5.30
DNB 170217C00145000 C 02/17/17 145.0 3.10 3.60
DNB 170217C00150000 C 02/17/17 150.0 1.90 2.35
DNB 170217C00155000 C 02/17/17 155.0 1.20 1.55
DNB 170217C00160000 C 02/17/17 160.0 0.65 1.00
DNB 170217C00165000 C 02/17/17 165.0 0.30 0.60
DNB 170217C00170000 C 02/17/17 170.0 0.10 0.40
DNB 170217C00175000 C 02/17/17 175.0 0.00 0.25
DNB 170217P00060000 P 02/17/17 60.0 0.05 0.20
DNB 170217P00065000 P 02/17/17 65.0 0.05 0.25
DNB 170217P00070000 P 02/17/17 70.0 0.05 0.30
DNB 170217P00075000 P 02/17/17 75.0 0.10 0.35
DNB 170217P00080000 P 02/17/17 80.0 0.15 0.45
DNB 170217P00085000 P 02/17/17 85.0 0.25 0.55
DNB 170217P00090000 P 02/17/17 90.0 0.35 0.70
DNB 170217P00095000 P 02/17/17 95.0 0.50 0.85
DNB 170217P00100000 P 02/17/17 100.0 0.70 1.05
DNB 170217P00105000 P 02/17/17 105.0 0.95 1.30
DNB 170217P00110000 P 02/17/17 110.0 1.35 1.70
DNB 170217P00115000 P 02/17/17 115.0 1.95 2.30
DNB 170217P00120000 P 02/17/17 120.0 2.80 3.30
DNB 170217P00125000 P 02/17/17 125.0 4.00 4.60
DNB 170217P00130000 P 02/17/17 130.0 5.80 6.20
DNB 170217P00135000 P 02/17/17 135.0 7.70 8.40
DNB 170217P00140000 P 02/17/17 140.0 10.50 11.20
DNB 170217P00145000 P 02/17/17 145.0 13.90 14.70
DNB 170217P00150000 P 02/17/17 150.0 17.60 18.60
DNB 170217P00155000 P 02/17/17 155.0 21.80 22.80
DNB 170217P00160000 P 02/17/17 160.0 24.00 28.50
DNB 170217P00165000 P 02/17/17 165.0 29.10 33.50
DNB 170217P00170000 P 02/17/17 170.0 33.50 38.00
DNB 170217P00175000 P 02/17/17 175.0 38.50 43.00
DNB 170519C00090000 C 05/19/17 90.0 43.00 47.50
DNB 170519C00095000 C 05/19/17 95.0 38.50 42.80
DNB 170519C00100000 C 05/19/17 100.0 33.50 37.70
DNB 170519C00105000 C 05/19/17 105.0 30.30 31.40
DNB 170519C00110000 C 05/19/17 110.0 26.20 27.10
DNB 170519C00115000 C 05/19/17 115.0 22.00 23.00
DNB 170519C00120000 C 05/19/17 120.0 18.20 19.10
DNB 170519C00125000 C 05/19/17 125.0 14.80 15.50
DNB 170519C00130000 C 05/19/17 130.0 11.60 12.30
DNB 170519C00135000 C 05/19/17 135.0 8.70 9.50
DNB 170519C00140000 C 05/19/17 140.0 6.50 7.20
DNB 170519C00145000 C 05/19/17 145.0 4.80 5.40
DNB 170519C00150000 C 05/19/17 150.0 3.30 4.00
DNB 170519C00155000 C 05/19/17 155.0 2.25 2.90
DNB 170519C00160000 C 05/19/17 160.0 1.70 2.10
DNB 170519C00165000 C 05/19/17 165.0 1.05 1.50
DNB 170519C00170000 C 05/19/17 170.0 0.65 1.05
DNB 170519C00175000 C 05/19/17 175.0 0.35 0.75
DNB 170519C00180000 C 05/19/17 180.0 0.15 0.55
DNB 170519P00090000 P 05/19/17 90.0 0.75 1.15
DNB 170519P00095000 P 05/19/17 95.0 1.00 1.40
DNB 170519P00100000 P 05/19/17 100.0 1.30 1.75
DNB 170519P00105000 P 05/19/17 105.0 1.75 2.20
DNB 170519P00110000 P 05/19/17 110.0 2.40 2.85
DNB 170519P00115000 P 05/19/17 115.0 3.20 3.70
DNB 170519P00120000 P 05/19/17 120.0 4.30 4.80
DNB 170519P00125000 P 05/19/17 125.0 5.90 6.40
DNB 170519P00130000 P 05/19/17 130.0 7.60 8.20
DNB 170519P00135000 P 05/19/17 135.0 9.80 10.60
DNB 170519P00140000 P 05/19/17 140.0 12.50 13.30
DNB 170519P00145000 P 05/19/17 145.0 15.70 16.60
DNB 170519P00150000 P 05/19/17 150.0 19.30 20.30
DNB 170519P00155000 P 05/19/17 155.0 23.20 24.20
DNB 170519P00160000 P 05/19/17 160.0 27.40 28.30
DNB 170519P00165000 P 05/19/17 165.0 31.80 32.90
DNB 170519P00170000 P 05/19/17 170.0 34.60 39.00
DNB 170519P00175000 P 05/19/17 175.0 39.30 43.50
DNB 170519P00180000 P 05/19/17 180.0 43.60 48.00

OPRA data is delayed 15 minutes.