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 (2014-08-29)Premium Content

Dun And Bradstreet Corp (DNB)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 141018C00085000 C 10/18/14 85.0 30.60 34.60
DNB 141018C00090000 C 10/18/14 90.0 25.60 29.50
DNB 141018C00095000 C 10/18/14 95.0 20.60 24.50
DNB 141018C00100000 C 10/18/14 100.0 15.70 19.60
DNB 141018C00105000 C 10/18/14 105.0 10.70 14.20
DNB 141018C00110000 C 10/18/14 110.0 5.90 9.80
DNB 141018C00115000 C 10/18/14 115.0 3.20 4.20
DNB 141018C00120000 C 10/18/14 120.0 0.70 1.15
DNB 141018C00125000 C 10/18/14 125.0 0.00 0.35
DNB 141018C00130000 C 10/18/14 130.0 0.00 0.25
DNB 141018C00135000 C 10/18/14 135.0 0.00 0.25
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 0.00 0.30
DNB 141018P00105000 P 10/18/14 105.0 0.00 0.25
DNB 141018P00110000 P 10/18/14 110.0 0.05 0.50
DNB 141018P00115000 P 10/18/14 115.0 0.80 1.10
DNB 141018P00120000 P 10/18/14 120.0 3.10 4.00
DNB 141018P00125000 P 10/18/14 125.0 5.70 9.30
DNB 141018P00130000 P 10/18/14 130.0 10.40 14.50
DNB 141018P00135000 P 10/18/14 135.0 15.40 19.40
DNB 141018P00140000 P 10/18/14 140.0 20.40 24.40
DNB 141018P00145000 P 10/18/14 145.0 25.40 29.40
DNB 141122C00070000 C 11/22/14 70.0 45.50 49.80
DNB 141122C00075000 C 11/22/14 75.0 40.60 44.80
DNB 141122C00080000 C 11/22/14 80.0 35.60 39.70
DNB 141122C00085000 C 11/22/14 85.0 30.60 34.70
DNB 141122C00090000 C 11/22/14 90.0 25.50 29.70
DNB 141122C00095000 C 11/22/14 95.0 20.50 24.80
DNB 141122C00100000 C 11/22/14 100.0 15.90 19.60
DNB 141122C00105000 C 11/22/14 105.0 12.20 15.40
DNB 141122C00110000 C 11/22/14 110.0 7.10 10.10
DNB 141122C00115000 C 11/22/14 115.0 5.20 5.90
DNB 141122C00120000 C 11/22/14 120.0 2.60 3.40
DNB 141122C00125000 C 11/22/14 125.0 1.10 1.80
DNB 141122C00130000 C 11/22/14 130.0 0.30 0.90
DNB 141122C00135000 C 11/22/14 135.0 0.05 0.50
DNB 141122C00140000 C 11/22/14 140.0 0.00 0.30
DNB 141122P00070000 P 11/22/14 70.0 0.00 0.25
DNB 141122P00075000 P 11/22/14 75.0 0.00 0.25
DNB 141122P00080000 P 11/22/14 80.0 0.00 0.25
DNB 141122P00085000 P 11/22/14 85.0 0.00 0.25
DNB 141122P00090000 P 11/22/14 90.0 0.00 0.25
DNB 141122P00095000 P 11/22/14 95.0 0.10 0.60
DNB 141122P00100000 P 11/22/14 100.0 0.35 0.85
DNB 141122P00105000 P 11/22/14 105.0 0.25 1.10
DNB 141122P00110000 P 11/22/14 110.0 1.30 2.35
DNB 141122P00115000 P 11/22/14 115.0 2.70 3.70
DNB 141122P00120000 P 11/22/14 120.0 5.10 6.10
DNB 141122P00125000 P 11/22/14 125.0 7.00 11.00
DNB 141122P00130000 P 11/22/14 130.0 11.00 15.10
DNB 141122P00135000 P 11/22/14 135.0 15.70 19.60
DNB 141122P00140000 P 11/22/14 140.0 20.90 24.50
DNB 150220C00070000 C 02/20/15 70.0 45.60 49.60
DNB 150220C00075000 C 02/20/15 75.0 40.70 44.60
DNB 150220C00080000 C 02/20/15 80.0 35.70 39.80
DNB 150220C00085000 C 02/20/15 85.0 30.60 34.80
DNB 150220C00090000 C 02/20/15 90.0 25.90 30.00
DNB 150220C00095000 C 02/20/15 95.0 21.20 25.30
DNB 150220C00100000 C 02/20/15 100.0 16.80 20.60
DNB 150220C00105000 C 02/20/15 105.0 12.90 16.80
DNB 150220C00110000 C 02/20/15 110.0 10.20 12.10
DNB 150220C00115000 C 02/20/15 115.0 7.00 8.20
DNB 150220C00120000 C 02/20/15 120.0 4.40 5.50
DNB 150220C00125000 C 02/20/15 125.0 2.85 4.20
DNB 150220C00130000 C 02/20/15 130.0 1.45 4.20
DNB 150220C00135000 C 02/20/15 135.0 0.80 2.10
DNB 150220C00140000 C 02/20/15 140.0 0.25 1.20
DNB 150220C00145000 C 02/20/15 145.0 0.00 0.80
DNB 150220P00070000 P 02/20/15 70.0 0.00 0.30
DNB 150220P00075000 P 02/20/15 75.0 0.00 0.30
DNB 150220P00080000 P 02/20/15 80.0 0.00 1.15
DNB 150220P00085000 P 02/20/15 85.0 0.10 1.15
DNB 150220P00090000 P 02/20/15 90.0 0.35 1.30
DNB 150220P00095000 P 02/20/15 95.0 0.65 1.25
DNB 150220P00100000 P 02/20/15 100.0 1.00 3.90
DNB 150220P00105000 P 02/20/15 105.0 2.05 3.60
DNB 150220P00110000 P 02/20/15 110.0 3.10 5.30
DNB 150220P00115000 P 02/20/15 115.0 5.00 6.20
DNB 150220P00120000 P 02/20/15 120.0 7.30 9.00
DNB 150220P00125000 P 02/20/15 125.0 10.40 12.10
DNB 150220P00130000 P 02/20/15 130.0 13.30 17.20
DNB 150220P00135000 P 02/20/15 135.0 17.50 21.40
DNB 150220P00140000 P 02/20/15 140.0 22.00 25.50
DNB 150220P00145000 P 02/20/15 145.0 26.70 30.10
DNB 150515C00085000 C 05/15/15 85.0 31.00 34.80
DNB 150515C00090000 C 05/15/15 90.0 26.10 30.10
DNB 150515C00095000 C 05/15/15 95.0 21.90 25.60
DNB 150515C00100000 C 05/15/15 100.0 17.60 21.40
DNB 150515C00105000 C 05/15/15 105.0 13.80 17.60
DNB 150515C00110000 C 05/15/15 110.0 11.10 14.10
DNB 150515C00115000 C 05/15/15 115.0 7.90 10.50
DNB 150515C00120000 C 05/15/15 120.0 5.30 8.10
DNB 150515C00125000 C 05/15/15 125.0 3.40 6.30
DNB 150515C00130000 C 05/15/15 130.0 2.10 4.20
DNB 150515C00135000 C 05/15/15 135.0 1.20 4.80
DNB 150515C00140000 C 05/15/15 140.0 0.05 4.60
DNB 150515C00145000 C 05/15/15 145.0 0.05 2.40
DNB 150515P00085000 P 05/15/15 85.0 0.05 2.60
DNB 150515P00090000 P 05/15/15 90.0 0.05 3.30
DNB 150515P00095000 P 05/15/15 95.0 0.10 4.00
DNB 150515P00100000 P 05/15/15 100.0 1.65 4.90
DNB 150515P00105000 P 05/15/15 105.0 2.60 5.80
DNB 150515P00110000 P 05/15/15 110.0 3.90 7.40
DNB 150515P00115000 P 05/15/15 115.0 5.90 8.60
DNB 150515P00120000 P 05/15/15 120.0 8.40 11.20
DNB 150515P00125000 P 05/15/15 125.0 11.60 14.10
DNB 150515P00130000 P 05/15/15 130.0 15.20 18.20
DNB 150515P00135000 P 05/15/15 135.0 18.50 22.10
DNB 150515P00140000 P 05/15/15 140.0 22.80 26.30
DNB 150515P00145000 P 05/15/15 145.0 27.40 30.80

OPRA data is delayed 15 minutes.