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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 141122C00070000 C 11/22/14 70.0 47.10 50.90
DNB 141122C00075000 C 11/22/14 75.0 42.10 45.40
DNB 141122C00080000 C 11/22/14 80.0 37.10 40.40
DNB 141122C00085000 C 11/22/14 85.0 32.20 36.30
DNB 141122C00090000 C 11/22/14 90.0 27.10 30.50
DNB 141122C00095000 C 11/22/14 95.0 22.20 25.60
DNB 141122C00100000 C 11/22/14 100.0 17.40 20.60
DNB 141122C00105000 C 11/22/14 105.0 12.70 16.00
DNB 141122C00110000 C 11/22/14 110.0 7.90 11.60
DNB 141122C00115000 C 11/22/14 115.0 6.20 6.80
DNB 141122C00120000 C 11/22/14 120.0 3.00 3.50
DNB 141122C00125000 C 11/22/14 125.0 1.20 1.55
DNB 141122C00130000 C 11/22/14 130.0 0.20 0.70
DNB 141122C00135000 C 11/22/14 135.0 0.00 0.40
DNB 141122C00140000 C 11/22/14 140.0 0.00 0.25
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 0.35
DNB 141122P00095000 P 11/22/14 95.0 0.00 0.30
DNB 141122P00100000 P 11/22/14 100.0 0.00 0.50
DNB 141122P00105000 P 11/22/14 105.0 0.25 0.75
DNB 141122P00110000 P 11/22/14 110.0 0.60 1.30
DNB 141122P00115000 P 11/22/14 115.0 1.80 2.30
DNB 141122P00120000 P 11/22/14 120.0 3.60 4.10
DNB 141122P00125000 P 11/22/14 125.0 6.50 7.50
DNB 141122P00130000 P 11/22/14 130.0 10.70 12.50
DNB 141122P00135000 P 11/22/14 135.0 14.70 17.50
DNB 141122P00140000 P 11/22/14 140.0 19.60 22.50
DNB 141220C00080000 C 12/20/14 80.0 37.10 40.50
DNB 141220C00085000 C 12/20/14 85.0 32.20 35.50
DNB 141220C00090000 C 12/20/14 90.0 27.20 30.60
DNB 141220C00095000 C 12/20/14 95.0 22.30 25.60
DNB 141220C00100000 C 12/20/14 100.0 17.30 20.80
DNB 141220C00105000 C 12/20/14 105.0 13.50 15.70
DNB 141220C00110000 C 12/20/14 110.0 9.00 11.20
DNB 141220C00115000 C 12/20/14 115.0 6.80 7.30
DNB 141220C00120000 C 12/20/14 120.0 3.90 4.40
DNB 141220C00125000 C 12/20/14 125.0 1.90 2.30
DNB 141220C00130000 C 12/20/14 130.0 0.60 1.55
DNB 141220C00135000 C 12/20/14 135.0 0.10 0.60
DNB 141220C00140000 C 12/20/14 140.0 0.00 0.50
DNB 141220P00080000 P 12/20/14 80.0 0.00 0.90
DNB 141220P00085000 P 12/20/14 85.0 0.00 0.50
DNB 141220P00090000 P 12/20/14 90.0 0.00 0.50
DNB 141220P00095000 P 12/20/14 95.0 0.05 0.55
DNB 141220P00100000 P 12/20/14 100.0 0.25 0.75
DNB 141220P00105000 P 12/20/14 105.0 0.65 1.65
DNB 141220P00110000 P 12/20/14 110.0 1.35 1.60
DNB 141220P00115000 P 12/20/14 115.0 2.60 2.90
DNB 141220P00120000 P 12/20/14 120.0 4.70 5.00
DNB 141220P00125000 P 12/20/14 125.0 7.70 8.40
DNB 141220P00130000 P 12/20/14 130.0 11.50 13.50
DNB 141220P00135000 P 12/20/14 135.0 15.50 18.70
DNB 141220P00140000 P 12/20/14 140.0 20.10 23.40
DNB 150220C00070000 C 02/20/15 70.0 47.20 50.60
DNB 150220C00075000 C 02/20/15 75.0 42.10 45.60
DNB 150220C00080000 C 02/20/15 80.0 37.20 40.60
DNB 150220C00085000 C 02/20/15 85.0 32.30 35.60
DNB 150220C00090000 C 02/20/15 90.0 27.50 30.80
DNB 150220C00095000 C 02/20/15 95.0 22.70 26.10
DNB 150220C00100000 C 02/20/15 100.0 18.10 21.60
DNB 150220C00105000 C 02/20/15 105.0 13.70 17.30
DNB 150220C00110000 C 02/20/15 110.0 11.60 13.40
DNB 150220C00115000 C 02/20/15 115.0 8.10 8.90
DNB 150220C00120000 C 02/20/15 120.0 5.20 6.10
DNB 150220C00125000 C 02/20/15 125.0 3.10 4.00
DNB 150220C00130000 C 02/20/15 130.0 1.80 3.20
DNB 150220C00135000 C 02/20/15 135.0 0.95 2.15
DNB 150220C00140000 C 02/20/15 140.0 0.25 1.50
DNB 150220C00145000 C 02/20/15 145.0 0.20 0.80
DNB 150220P00070000 P 02/20/15 70.0 0.00 0.50
DNB 150220P00075000 P 02/20/15 75.0 0.00 0.55
DNB 150220P00080000 P 02/20/15 80.0 0.00 0.50
DNB 150220P00085000 P 02/20/15 85.0 0.00 0.60
DNB 150220P00090000 P 02/20/15 90.0 0.10 1.60
DNB 150220P00095000 P 02/20/15 95.0 0.40 1.40
DNB 150220P00100000 P 02/20/15 100.0 0.75 1.65
DNB 150220P00105000 P 02/20/15 105.0 1.70 2.80
DNB 150220P00110000 P 02/20/15 110.0 2.75 3.60
DNB 150220P00115000 P 02/20/15 115.0 4.40 5.90
DNB 150220P00120000 P 02/20/15 120.0 6.60 7.90
DNB 150220P00125000 P 02/20/15 125.0 9.50 11.10
DNB 150220P00130000 P 02/20/15 130.0 11.80 15.60
DNB 150220P00135000 P 02/20/15 135.0 16.30 19.60
DNB 150220P00140000 P 02/20/15 140.0 20.80 24.00
DNB 150220P00145000 P 02/20/15 145.0 25.50 28.80
DNB 150515C00085000 C 05/15/15 85.0 32.60 35.70
DNB 150515C00090000 C 05/15/15 90.0 27.70 30.90
DNB 150515C00095000 C 05/15/15 95.0 23.10 26.40
DNB 150515C00100000 C 05/15/15 100.0 18.90 22.20
DNB 150515C00105000 C 05/15/15 105.0 14.90 18.30
DNB 150515C00110000 C 05/15/15 110.0 11.30 14.70
DNB 150515C00115000 C 05/15/15 115.0 8.10 11.30
DNB 150515C00120000 C 05/15/15 120.0 5.70 9.10
DNB 150515C00125000 C 05/15/15 125.0 3.30 7.30
DNB 150515C00130000 C 05/15/15 130.0 2.45 5.70
DNB 150515C00135000 C 05/15/15 135.0 0.30 4.80
DNB 150515C00140000 C 05/15/15 140.0 0.30 4.80
DNB 150515C00145000 C 05/15/15 145.0 0.05 3.20
DNB 150515P00085000 P 05/15/15 85.0 0.10 1.25
DNB 150515P00090000 P 05/15/15 90.0 0.25 2.90
DNB 150515P00095000 P 05/15/15 95.0 0.05 3.60
DNB 150515P00100000 P 05/15/15 100.0 1.70 3.10
DNB 150515P00105000 P 05/15/15 105.0 1.30 5.60
DNB 150515P00110000 P 05/15/15 110.0 2.90 7.00
DNB 150515P00115000 P 05/15/15 115.0 4.90 8.90
DNB 150515P00120000 P 05/15/15 120.0 7.30 10.70
DNB 150515P00125000 P 05/15/15 125.0 10.30 14.00
DNB 150515P00130000 P 05/15/15 130.0 14.00 17.30
DNB 150515P00135000 P 05/15/15 135.0 17.90 21.10
DNB 150515P00140000 P 05/15/15 140.0 22.10 25.20
DNB 150515P00145000 P 05/15/15 145.0 26.60 29.50

OPRA data is delayed 15 minutes.