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 Aug 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 140920C00080000 C 09/20/14 80.0 38.40 39.70
DNB 140920C00085000 C 09/20/14 85.0 33.30 35.10
DNB 140920C00090000 C 09/20/14 90.0 28.30 30.10
DNB 140920C00095000 C 09/20/14 95.0 23.30 25.10
DNB 140920C00100000 C 09/20/14 100.0 18.30 20.10
DNB 140920C00105000 C 09/20/14 105.0 13.30 15.10
DNB 140920C00110000 C 09/20/14 110.0 8.50 10.10
DNB 140920C00115000 C 09/20/14 115.0 4.50 5.40
DNB 140920C00120000 C 09/20/14 120.0 1.65 2.10
DNB 140920C00125000 C 09/20/14 125.0 0.30 0.65
DNB 140920C00130000 C 09/20/14 130.0 0.00 0.25
DNB 140920C00135000 C 09/20/14 135.0 0.00 0.25
DNB 140920C00140000 C 09/20/14 140.0 0.00 0.25
DNB 140920P00080000 P 09/20/14 80.0 0.00 0.25
DNB 140920P00085000 P 09/20/14 85.0 0.00 0.25
DNB 140920P00090000 P 09/20/14 90.0 0.00 0.25
DNB 140920P00095000 P 09/20/14 95.0 0.00 0.25
DNB 140920P00100000 P 09/20/14 100.0 0.00 0.25
DNB 140920P00105000 P 09/20/14 105.0 0.05 0.30
DNB 140920P00110000 P 09/20/14 110.0 0.30 0.45
DNB 140920P00115000 P 09/20/14 115.0 1.00 1.15
DNB 140920P00120000 P 09/20/14 120.0 3.00 3.30
DNB 140920P00125000 P 09/20/14 125.0 6.40 7.30
DNB 140920P00130000 P 09/20/14 130.0 10.50 12.20
DNB 140920P00135000 P 09/20/14 135.0 15.40 17.10
DNB 140920P00140000 P 09/20/14 140.0 20.40 22.20
DNB 141018C00085000 C 10/18/14 85.0 33.20 35.20
DNB 141018C00090000 C 10/18/14 90.0 28.20 30.20
DNB 141018C00095000 C 10/18/14 95.0 23.20 25.10
DNB 141018C00100000 C 10/18/14 100.0 18.20 20.10
DNB 141018C00105000 C 10/18/14 105.0 13.30 15.20
DNB 141018C00110000 C 10/18/14 110.0 7.70 10.90
DNB 141018C00115000 C 10/18/14 115.0 5.40 6.40
DNB 141018C00120000 C 10/18/14 120.0 2.65 3.30
DNB 141018C00125000 C 10/18/14 125.0 0.95 1.50
DNB 141018C00130000 C 10/18/14 130.0 0.25 0.65
DNB 141018C00135000 C 10/18/14 135.0 0.05 0.30
DNB 141018C00140000 C 10/18/14 140.0 0.00 0.25
DNB 141018C00145000 C 10/18/14 145.0 0.00 0.25
DNB 141018P00085000 P 10/18/14 85.0 0.00 0.25
DNB 141018P00090000 P 10/18/14 90.0 0.00 0.25
DNB 141018P00095000 P 10/18/14 95.0 0.00 0.25
DNB 141018P00100000 P 10/18/14 100.0 0.10 0.35
DNB 141018P00105000 P 10/18/14 105.0 0.30 0.60
DNB 141018P00110000 P 10/18/14 110.0 0.85 1.15
DNB 141018P00115000 P 10/18/14 115.0 1.90 2.20
DNB 141018P00120000 P 10/18/14 120.0 4.00 4.40
DNB 141018P00125000 P 10/18/14 125.0 7.10 8.10
DNB 141018P00130000 P 10/18/14 130.0 11.00 12.50
DNB 141018P00135000 P 10/18/14 135.0 15.50 17.30
DNB 141018P00140000 P 10/18/14 140.0 20.40 22.20
DNB 141018P00145000 P 10/18/14 145.0 25.30 27.20
DNB 141122C00070000 C 11/22/14 70.0 47.20 51.10
DNB 141122C00075000 C 11/22/14 75.0 42.00 46.10
DNB 141122C00080000 C 11/22/14 80.0 38.30 40.20
DNB 141122C00085000 C 11/22/14 85.0 33.20 35.50
DNB 141122C00090000 C 11/22/14 90.0 28.30 30.40
DNB 141122C00095000 C 11/22/14 95.0 23.20 25.20
DNB 141122C00100000 C 11/22/14 100.0 18.50 20.70
DNB 141122C00105000 C 11/22/14 105.0 14.30 15.70
DNB 141122C00110000 C 11/22/14 110.0 8.70 12.50
DNB 141122C00115000 C 11/22/14 115.0 7.00 7.90
DNB 141122C00120000 C 11/22/14 120.0 4.30 5.10
DNB 141122C00125000 C 11/22/14 125.0 2.40 3.10
DNB 141122C00130000 C 11/22/14 130.0 1.20 1.65
DNB 141122C00135000 C 11/22/14 135.0 0.60 0.90
DNB 141122C00140000 C 11/22/14 140.0 0.20 0.50
DNB 141122P00070000 P 11/22/14 70.0 0.00 0.70
DNB 141122P00075000 P 11/22/14 75.0 0.00 0.25
DNB 141122P00080000 P 11/22/14 80.0 0.00 0.70
DNB 141122P00085000 P 11/22/14 85.0 0.00 0.30
DNB 141122P00090000 P 11/22/14 90.0 0.10 0.35
DNB 141122P00095000 P 11/22/14 95.0 0.25 0.50
DNB 141122P00100000 P 11/22/14 100.0 0.55 0.95
DNB 141122P00105000 P 11/22/14 105.0 1.05 1.40
DNB 141122P00110000 P 11/22/14 110.0 2.00 2.35
DNB 141122P00115000 P 11/22/14 115.0 3.40 3.80
DNB 141122P00120000 P 11/22/14 120.0 5.50 6.10
DNB 141122P00125000 P 11/22/14 125.0 8.50 10.20
DNB 141122P00130000 P 11/22/14 130.0 12.00 13.60
DNB 141122P00135000 P 11/22/14 135.0 16.10 17.80
DNB 141122P00140000 P 11/22/14 140.0 20.60 22.50
DNB 150220C00070000 C 02/20/15 70.0 46.60 50.70
DNB 150220C00075000 C 02/20/15 75.0 41.70 45.70
DNB 150220C00080000 C 02/20/15 80.0 38.20 40.30
DNB 150220C00085000 C 02/20/15 85.0 33.20 34.90
DNB 150220C00090000 C 02/20/15 90.0 28.40 30.40
DNB 150220C00095000 C 02/20/15 95.0 23.80 25.70
DNB 150220C00100000 C 02/20/15 100.0 19.50 21.00
DNB 150220C00105000 C 02/20/15 105.0 15.50 17.00
DNB 150220C00110000 C 02/20/15 110.0 12.00 13.20
DNB 150220C00115000 C 02/20/15 115.0 8.60 10.00
DNB 150220C00120000 C 02/20/15 120.0 6.20 7.40
DNB 150220C00125000 C 02/20/15 125.0 4.30 5.30
DNB 150220C00130000 C 02/20/15 130.0 2.90 3.60
DNB 150220C00135000 C 02/20/15 135.0 1.85 2.60
DNB 150220C00140000 C 02/20/15 140.0 1.15 1.75
DNB 150220C00145000 C 02/20/15 145.0 0.60 1.25
DNB 150220P00070000 P 02/20/15 70.0 0.00 0.60
DNB 150220P00075000 P 02/20/15 75.0 0.00 0.50
DNB 150220P00080000 P 02/20/15 80.0 0.10 0.70
DNB 150220P00085000 P 02/20/15 85.0 0.25 0.90
DNB 150220P00090000 P 02/20/15 90.0 0.55 1.10
DNB 150220P00095000 P 02/20/15 95.0 1.00 1.60
DNB 150220P00100000 P 02/20/15 100.0 1.60 2.30
DNB 150220P00105000 P 02/20/15 105.0 2.60 3.30
DNB 150220P00110000 P 02/20/15 110.0 3.70 4.80
DNB 150220P00115000 P 02/20/15 115.0 5.50 6.40
DNB 150220P00120000 P 02/20/15 120.0 7.80 9.10
DNB 150220P00125000 P 02/20/15 125.0 10.10 12.50
DNB 150220P00130000 P 02/20/15 130.0 14.30 15.60
DNB 150220P00135000 P 02/20/15 135.0 17.90 19.80
DNB 150220P00140000 P 02/20/15 140.0 22.20 24.00
DNB 150220P00145000 P 02/20/15 145.0 26.50 28.50

OPRA data is delayed 15 minutes.