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 (2016-05-27)Premium Content

Dun And Bradstreet Corp (DNB)
As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 160819C00060000 C 08/19/16 60.0 68.70 72.50
DNB 160819C00065000 C 08/19/16 65.0 63.70 67.50
DNB 160819C00070000 C 08/19/16 70.0 58.70 62.50
DNB 160819C00075000 C 08/19/16 75.0 53.30 57.50
DNB 160819C00080000 C 08/19/16 80.0 48.70 52.50
DNB 160819C00085000 C 08/19/16 85.0 43.60 47.50
DNB 160819C00090000 C 08/19/16 90.0 38.60 42.50
DNB 160819C00095000 C 08/19/16 95.0 34.20 37.00
DNB 160819C00100000 C 08/19/16 100.0 29.30 32.00
DNB 160819C00105000 C 08/19/16 105.0 24.50 27.30
DNB 160819C00110000 C 08/19/16 110.0 19.70 22.40
DNB 160819C00115000 C 08/19/16 115.0 15.30 16.20
DNB 160819C00120000 C 08/19/16 120.0 10.90 11.70
DNB 160819C00125000 C 08/19/16 125.0 7.00 7.60
DNB 160819C00130000 C 08/19/16 130.0 3.80 4.20
DNB 160819C00135000 C 08/19/16 135.0 1.75 2.05
DNB 160819C00140000 C 08/19/16 140.0 0.65 0.90
DNB 160819C00145000 C 08/19/16 145.0 0.15 0.35
DNB 160819C00150000 C 08/19/16 150.0 0.00 0.25
DNB 160819P00060000 P 08/19/16 60.0 0.00 0.20
DNB 160819P00065000 P 08/19/16 65.0 0.00 0.25
DNB 160819P00070000 P 08/19/16 70.0 0.00 0.20
DNB 160819P00075000 P 08/19/16 75.0 0.00 0.20
DNB 160819P00080000 P 08/19/16 80.0 0.00 0.25
DNB 160819P00085000 P 08/19/16 85.0 0.00 0.20
DNB 160819P00090000 P 08/19/16 90.0 0.00 0.20
DNB 160819P00095000 P 08/19/16 95.0 0.05 0.20
DNB 160819P00100000 P 08/19/16 100.0 0.10 0.30
DNB 160819P00105000 P 08/19/16 105.0 0.20 0.35
DNB 160819P00110000 P 08/19/16 110.0 0.35 0.50
DNB 160819P00115000 P 08/19/16 115.0 0.55 0.75
DNB 160819P00120000 P 08/19/16 120.0 1.00 1.25
DNB 160819P00125000 P 08/19/16 125.0 1.90 2.25
DNB 160819P00130000 P 08/19/16 130.0 3.70 4.10
DNB 160819P00135000 P 08/19/16 135.0 6.40 7.00
DNB 160819P00140000 P 08/19/16 140.0 10.20 10.90
DNB 160819P00145000 P 08/19/16 145.0 13.40 16.10
DNB 160819P00150000 P 08/19/16 150.0 18.10 20.90
DNB 160916C00080000 C 09/16/16 80.0 48.20 52.40
DNB 160916C00085000 C 09/16/16 85.0 43.50 47.50
DNB 160916C00090000 C 09/16/16 90.0 38.50 42.50
DNB 160916C00095000 C 09/16/16 95.0 33.70 37.50
DNB 160916C00100000 C 09/16/16 100.0 28.90 32.60
DNB 160916C00105000 C 09/16/16 105.0 23.90 27.70
DNB 160916C00110000 C 09/16/16 110.0 19.80 22.30
DNB 160916C00115000 C 09/16/16 115.0 15.20 17.70
DNB 160916C00120000 C 09/16/16 120.0 10.90 13.50
DNB 160916C00125000 C 09/16/16 125.0 7.30 8.10
DNB 160916C00130000 C 09/16/16 130.0 4.40 5.00
DNB 160916C00135000 C 09/16/16 135.0 2.35 2.80
DNB 160916C00140000 C 09/16/16 140.0 1.05 1.45
DNB 160916C00145000 C 09/16/16 145.0 0.10 0.90
DNB 160916C00150000 C 09/16/16 150.0 0.10 0.55
DNB 160916C00155000 C 09/16/16 155.0 0.00 0.40
DNB 160916C00160000 C 09/16/16 160.0 0.00 0.35
DNB 160916C00165000 C 09/16/16 165.0 0.00 0.30
DNB 160916C00170000 C 09/16/16 170.0 0.00 0.30
DNB 160916P00080000 P 09/16/16 80.0 0.00 0.30
DNB 160916P00085000 P 09/16/16 85.0 0.00 0.30
DNB 160916P00090000 P 09/16/16 90.0 0.00 0.30
DNB 160916P00095000 P 09/16/16 95.0 0.00 0.35
DNB 160916P00100000 P 09/16/16 100.0 0.00 0.40
DNB 160916P00105000 P 09/16/16 105.0 0.05 0.55
DNB 160916P00110000 P 09/16/16 110.0 0.25 0.80
DNB 160916P00115000 P 09/16/16 115.0 0.55 1.20
DNB 160916P00120000 P 09/16/16 120.0 1.55 1.95
DNB 160916P00125000 P 09/16/16 125.0 2.70 3.20
DNB 160916P00130000 P 09/16/16 130.0 4.50 5.10
DNB 160916P00135000 P 09/16/16 135.0 7.30 8.20
DNB 160916P00140000 P 09/16/16 140.0 9.70 12.20
DNB 160916P00145000 P 09/16/16 145.0 14.00 16.80
DNB 160916P00150000 P 09/16/16 150.0 18.80 21.30
DNB 160916P00155000 P 09/16/16 155.0 23.10 27.20
DNB 160916P00160000 P 09/16/16 160.0 28.10 31.80
DNB 160916P00165000 P 09/16/16 165.0 33.10 36.80
DNB 160916P00170000 P 09/16/16 170.0 38.10 41.90
DNB 161118C00055000 C 11/18/16 55.0 73.20 77.50
DNB 161118C00060000 C 11/18/16 60.0 68.70 72.50
DNB 161118C00065000 C 11/18/16 65.0 63.70 67.50
DNB 161118C00070000 C 11/18/16 70.0 58.60 62.50
DNB 161118C00075000 C 11/18/16 75.0 53.60 57.50
DNB 161118C00080000 C 11/18/16 80.0 48.80 52.90
DNB 161118C00085000 C 11/18/16 85.0 43.90 48.00
DNB 161118C00090000 C 11/18/16 90.0 39.00 42.60
DNB 161118C00095000 C 11/18/16 95.0 34.10 37.80
DNB 161118C00100000 C 11/18/16 100.0 29.20 33.00
DNB 161118C00105000 C 11/18/16 105.0 25.80 26.60
DNB 161118C00110000 C 11/18/16 110.0 21.20 22.10
DNB 161118C00115000 C 11/18/16 115.0 16.90 17.90
DNB 161118C00120000 C 11/18/16 120.0 13.10 14.00
DNB 161118C00125000 C 11/18/16 125.0 9.90 10.50
DNB 161118C00130000 C 11/18/16 130.0 7.10 7.50
DNB 161118C00135000 C 11/18/16 135.0 4.80 5.20
DNB 161118C00140000 C 11/18/16 140.0 3.00 3.40
DNB 161118C00145000 C 11/18/16 145.0 1.25 2.20
DNB 161118P00055000 P 11/18/16 55.0 0.00 0.20
DNB 161118P00060000 P 11/18/16 60.0 0.00 0.25
DNB 161118P00065000 P 11/18/16 65.0 0.00 0.25
DNB 161118P00070000 P 11/18/16 70.0 0.05 0.30
DNB 161118P00075000 P 11/18/16 75.0 0.10 0.30
DNB 161118P00080000 P 11/18/16 80.0 0.15 0.45
DNB 161118P00085000 P 11/18/16 85.0 0.25 0.50
DNB 161118P00090000 P 11/18/16 90.0 0.35 0.60
DNB 161118P00095000 P 11/18/16 95.0 0.55 0.80
DNB 161118P00100000 P 11/18/16 100.0 0.75 1.05
DNB 161118P00105000 P 11/18/16 105.0 1.10 1.40
DNB 161118P00110000 P 11/18/16 110.0 1.65 2.00
DNB 161118P00115000 P 11/18/16 115.0 2.40 2.75
DNB 161118P00120000 P 11/18/16 120.0 3.50 3.90
DNB 161118P00125000 P 11/18/16 125.0 5.00 5.40
DNB 161118P00130000 P 11/18/16 130.0 7.00 7.30
DNB 161118P00135000 P 11/18/16 135.0 9.60 10.30
DNB 161118P00140000 P 11/18/16 140.0 12.90 13.70
DNB 161118P00145000 P 11/18/16 145.0 16.60 17.40
DNB 170217C00060000 C 02/17/17 60.0 68.70 72.50
DNB 170217C00065000 C 02/17/17 65.0 63.70 67.50
DNB 170217C00070000 C 02/17/17 70.0 58.80 62.50
DNB 170217C00075000 C 02/17/17 75.0 53.90 58.00
DNB 170217C00080000 C 02/17/17 80.0 49.00 53.00
DNB 170217C00085000 C 02/17/17 85.0 44.10 47.80
DNB 170217C00090000 C 02/17/17 90.0 39.30 43.00
DNB 170217C00095000 C 02/17/17 95.0 34.20 38.50
DNB 170217C00100000 C 02/17/17 100.0 30.80 32.00
DNB 170217C00105000 C 02/17/17 105.0 26.70 27.60
DNB 170217C00110000 C 02/17/17 110.0 22.50 23.40
DNB 170217C00115000 C 02/17/17 115.0 18.60 19.50
DNB 170217C00120000 C 02/17/17 120.0 15.10 15.80
DNB 170217C00125000 C 02/17/17 125.0 11.60 12.50
DNB 170217C00130000 C 02/17/17 130.0 9.10 9.70
DNB 170217C00135000 C 02/17/17 135.0 6.80 7.40
DNB 170217C00140000 C 02/17/17 140.0 4.90 5.50
DNB 170217C00145000 C 02/17/17 145.0 3.40 4.10
DNB 170217C00150000 C 02/17/17 150.0 2.40 2.85
DNB 170217C00155000 C 02/17/17 155.0 1.50 2.10
DNB 170217C00160000 C 02/17/17 160.0 0.90 1.45
DNB 170217C00165000 C 02/17/17 165.0 0.50 1.05
DNB 170217C00170000 C 02/17/17 170.0 0.25 0.75
DNB 170217P00060000 P 02/17/17 60.0 0.10 0.40
DNB 170217P00065000 P 02/17/17 65.0 0.15 0.50
DNB 170217P00070000 P 02/17/17 70.0 0.20 0.60
DNB 170217P00075000 P 02/17/17 75.0 0.35 0.75
DNB 170217P00080000 P 02/17/17 80.0 0.45 0.90
DNB 170217P00085000 P 02/17/17 85.0 0.60 1.10
DNB 170217P00090000 P 02/17/17 90.0 0.85 1.35
DNB 170217P00095000 P 02/17/17 95.0 1.15 1.65
DNB 170217P00100000 P 02/17/17 100.0 1.60 2.10
DNB 170217P00105000 P 02/17/17 105.0 2.20 2.70
DNB 170217P00110000 P 02/17/17 110.0 3.00 3.50
DNB 170217P00115000 P 02/17/17 115.0 4.00 4.60
DNB 170217P00120000 P 02/17/17 120.0 5.40 5.90
DNB 170217P00125000 P 02/17/17 125.0 7.00 7.60
DNB 170217P00130000 P 02/17/17 130.0 9.20 9.80
DNB 170217P00135000 P 02/17/17 135.0 11.90 12.80
DNB 170217P00140000 P 02/17/17 140.0 15.00 15.70
DNB 170217P00145000 P 02/17/17 145.0 18.50 19.60
DNB 170217P00150000 P 02/17/17 150.0 22.40 23.20
DNB 170217P00155000 P 02/17/17 155.0 26.60 27.40
DNB 170217P00160000 P 02/17/17 160.0 31.00 31.90
DNB 170217P00165000 P 02/17/17 165.0 34.30 37.20
DNB 170217P00170000 P 02/17/17 170.0 39.10 42.00

OPRA data is delayed 15 minutes.