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 (2016-11-25)Premium Content

Dun And Bradstreet Corp (DNB)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 161216C00080000 C 12/16/16 80.0 41.00 45.40
DNB 161216C00085000 C 12/16/16 85.0 36.00 40.40
DNB 161216C00090000 C 12/16/16 90.0 31.00 34.50
DNB 161216C00095000 C 12/16/16 95.0 26.00 30.20
DNB 161216C00100000 C 12/16/16 100.0 21.50 24.50
DNB 161216C00105000 C 12/16/16 105.0 16.00 19.90
DNB 161216C00110000 C 12/16/16 110.0 11.60 14.60
DNB 161216C00115000 C 12/16/16 115.0 6.60 9.80
DNB 161216C00120000 C 12/16/16 120.0 3.30 4.30
DNB 161216C00125000 C 12/16/16 125.0 0.35 0.80
DNB 161216C00130000 C 12/16/16 130.0 0.00 0.25
DNB 161216C00135000 C 12/16/16 135.0 0.00 0.70
DNB 161216C00140000 C 12/16/16 140.0 0.00 0.70
DNB 161216C00145000 C 12/16/16 145.0 0.00 0.70
DNB 161216C00150000 C 12/16/16 150.0 0.00 0.70
DNB 161216C00155000 C 12/16/16 155.0 0.00 0.70
DNB 161216C00160000 C 12/16/16 160.0 0.00 0.70
DNB 161216C00165000 C 12/16/16 165.0 0.00 0.70
DNB 161216C00170000 C 12/16/16 170.0 0.00 0.70
DNB 161216P00080000 P 12/16/16 80.0 0.00 0.70
DNB 161216P00085000 P 12/16/16 85.0 0.00 0.70
DNB 161216P00090000 P 12/16/16 90.0 0.00 0.70
DNB 161216P00095000 P 12/16/16 95.0 0.00 0.70
DNB 161216P00100000 P 12/16/16 100.0 0.00 0.70
DNB 161216P00105000 P 12/16/16 105.0 0.00 0.70
DNB 161216P00110000 P 12/16/16 110.0 0.00 0.25
DNB 161216P00115000 P 12/16/16 115.0 0.00 0.25
DNB 161216P00120000 P 12/16/16 120.0 0.25 0.50
DNB 161216P00125000 P 12/16/16 125.0 1.85 2.65
DNB 161216P00130000 P 12/16/16 130.0 5.40 8.60
DNB 161216P00135000 P 12/16/16 135.0 10.40 13.60
DNB 161216P00140000 P 12/16/16 140.0 15.40 18.60
DNB 161216P00145000 P 12/16/16 145.0 20.50 23.60
DNB 161216P00150000 P 12/16/16 150.0 25.50 28.60
DNB 161216P00155000 P 12/16/16 155.0 30.50 33.60
DNB 161216P00160000 P 12/16/16 160.0 35.50 38.60
DNB 161216P00165000 P 12/16/16 165.0 39.50 44.00
DNB 161216P00170000 P 12/16/16 170.0 44.50 49.00
DNB 170120C00075000 C 01/20/17 75.0 46.00 50.50
DNB 170120C00080000 C 01/20/17 80.0 41.00 45.50
DNB 170120C00085000 C 01/20/17 85.0 36.00 40.50
DNB 170120C00090000 C 01/20/17 90.0 31.00 35.50
DNB 170120C00095000 C 01/20/17 95.0 26.00 30.50
DNB 170120C00100000 C 01/20/17 100.0 21.50 25.70
DNB 170120C00105000 C 01/20/17 105.0 16.50 20.80
DNB 170120C00110000 C 01/20/17 110.0 12.00 15.40
DNB 170120C00115000 C 01/20/17 115.0 8.60 9.90
DNB 170120C00120000 C 01/20/17 120.0 4.70 5.70
DNB 170120C00125000 C 01/20/17 125.0 2.15 2.50
DNB 170120C00130000 C 01/20/17 130.0 0.65 0.95
DNB 170120C00135000 C 01/20/17 135.0 0.05 0.30
DNB 170120C00140000 C 01/20/17 140.0 0.00 0.25
DNB 170120C00145000 C 01/20/17 145.0 0.00 0.75
DNB 170120C00150000 C 01/20/17 150.0 0.00 0.70
DNB 170120C00155000 C 01/20/17 155.0 0.00 0.70
DNB 170120C00160000 C 01/20/17 160.0 0.00 0.70
DNB 170120C00165000 C 01/20/17 165.0 0.00 0.70
DNB 170120P00075000 P 01/20/17 75.0 0.00 0.70
DNB 170120P00080000 P 01/20/17 80.0 0.00 0.70
DNB 170120P00085000 P 01/20/17 85.0 0.00 0.70
DNB 170120P00090000 P 01/20/17 90.0 0.00 0.25
DNB 170120P00095000 P 01/20/17 95.0 0.00 0.25
DNB 170120P00100000 P 01/20/17 100.0 0.05 0.25
DNB 170120P00105000 P 01/20/17 105.0 0.15 0.35
DNB 170120P00110000 P 01/20/17 110.0 0.30 0.55
DNB 170120P00115000 P 01/20/17 115.0 0.70 1.00
DNB 170120P00120000 P 01/20/17 120.0 1.70 1.95
DNB 170120P00125000 P 01/20/17 125.0 3.40 4.20
DNB 170120P00130000 P 01/20/17 130.0 6.80 8.00
DNB 170120P00135000 P 01/20/17 135.0 10.50 13.60
DNB 170120P00140000 P 01/20/17 140.0 15.50 18.50
DNB 170120P00145000 P 01/20/17 145.0 19.50 24.00
DNB 170120P00150000 P 01/20/17 150.0 24.50 29.00
DNB 170120P00155000 P 01/20/17 155.0 29.50 34.00
DNB 170120P00160000 P 01/20/17 160.0 34.50 39.00
DNB 170120P00165000 P 01/20/17 165.0 39.50 44.00
DNB 170217C00060000 C 02/17/17 60.0 61.00 65.50
DNB 170217C00065000 C 02/17/17 65.0 56.00 60.50
DNB 170217C00070000 C 02/17/17 70.0 51.00 55.50
DNB 170217C00075000 C 02/17/17 75.0 46.00 50.50
DNB 170217C00080000 C 02/17/17 80.0 41.50 45.80
DNB 170217C00085000 C 02/17/17 85.0 36.50 40.50
DNB 170217C00090000 C 02/17/17 90.0 31.50 35.60
DNB 170217C00095000 C 02/17/17 95.0 26.50 30.70
DNB 170217C00100000 C 02/17/17 100.0 21.50 25.90
DNB 170217C00105000 C 02/17/17 105.0 18.70 20.00
DNB 170217C00110000 C 02/17/17 110.0 14.30 15.50
DNB 170217C00115000 C 02/17/17 115.0 10.20 11.30
DNB 170217C00120000 C 02/17/17 120.0 6.60 7.60
DNB 170217C00125000 C 02/17/17 125.0 4.10 4.70
DNB 170217C00130000 C 02/17/17 130.0 2.20 2.65
DNB 170217C00135000 C 02/17/17 135.0 1.05 1.40
DNB 170217C00140000 C 02/17/17 140.0 0.40 0.70
DNB 170217C00145000 C 02/17/17 145.0 0.05 0.35
DNB 170217C00150000 C 02/17/17 150.0 0.00 0.25
DNB 170217C00155000 C 02/17/17 155.0 0.00 0.75
DNB 170217C00160000 C 02/17/17 160.0 0.00 0.75
DNB 170217C00165000 C 02/17/17 165.0 0.00 0.70
DNB 170217C00170000 C 02/17/17 170.0 0.00 0.70
DNB 170217C00175000 C 02/17/17 175.0 0.00 0.70
DNB 170217P00060000 P 02/17/17 60.0 0.00 0.15
DNB 170217P00065000 P 02/17/17 65.0 0.00 0.20
DNB 170217P00070000 P 02/17/17 70.0 0.00 0.70
DNB 170217P00075000 P 02/17/17 75.0 0.00 0.25
DNB 170217P00080000 P 02/17/17 80.0 0.05 0.25
DNB 170217P00085000 P 02/17/17 85.0 0.10 0.35
DNB 170217P00090000 P 02/17/17 90.0 0.15 0.45
DNB 170217P00095000 P 02/17/17 95.0 0.30 0.55
DNB 170217P00100000 P 02/17/17 100.0 0.45 0.75
DNB 170217P00105000 P 02/17/17 105.0 0.75 1.00
DNB 170217P00110000 P 02/17/17 110.0 1.20 1.50
DNB 170217P00115000 P 02/17/17 115.0 2.05 2.35
DNB 170217P00120000 P 02/17/17 120.0 3.30 3.70
DNB 170217P00125000 P 02/17/17 125.0 5.40 6.20
DNB 170217P00130000 P 02/17/17 130.0 8.30 9.00
DNB 170217P00135000 P 02/17/17 135.0 12.10 13.20
DNB 170217P00140000 P 02/17/17 140.0 15.90 17.40
DNB 170217P00145000 P 02/17/17 145.0 20.60 24.00
DNB 170217P00150000 P 02/17/17 150.0 24.50 29.00
DNB 170217P00155000 P 02/17/17 155.0 29.50 34.00
DNB 170217P00160000 P 02/17/17 160.0 34.50 39.00
DNB 170217P00165000 P 02/17/17 165.0 39.50 44.00
DNB 170217P00170000 P 02/17/17 170.0 44.50 49.00
DNB 170217P00175000 P 02/17/17 175.0 49.50 54.00
DNB 170519C00070000 C 05/19/17 70.0 51.50 55.70
DNB 170519C00075000 C 05/19/17 75.0 46.50 50.60
DNB 170519C00080000 C 05/19/17 80.0 41.50 46.00
DNB 170519C00085000 C 05/19/17 85.0 36.50 41.00
DNB 170519C00090000 C 05/19/17 90.0 32.00 36.40
DNB 170519C00095000 C 05/19/17 95.0 27.00 31.50
DNB 170519C00100000 C 05/19/17 100.0 24.10 25.60
DNB 170519C00105000 C 05/19/17 105.0 19.80 21.20
DNB 170519C00110000 C 05/19/17 110.0 15.80 17.00
DNB 170519C00115000 C 05/19/17 115.0 12.10 13.20
DNB 170519C00120000 C 05/19/17 120.0 9.20 9.90
DNB 170519C00125000 C 05/19/17 125.0 5.70 7.10
DNB 170519C00130000 C 05/19/17 130.0 3.50 5.00
DNB 170519C00135000 C 05/19/17 135.0 2.90 3.40
DNB 170519C00140000 C 05/19/17 140.0 1.75 2.15
DNB 170519C00145000 C 05/19/17 145.0 1.00 1.40
DNB 170519C00150000 C 05/19/17 150.0 0.50 0.90
DNB 170519C00155000 C 05/19/17 155.0 0.20 0.60
DNB 170519C00160000 C 05/19/17 160.0 0.05 0.40
DNB 170519C00165000 C 05/19/17 165.0 0.00 0.25
DNB 170519C00170000 C 05/19/17 170.0 0.00 0.25
DNB 170519C00175000 C 05/19/17 175.0 0.00 0.85
DNB 170519C00180000 C 05/19/17 180.0 0.00 0.80
DNB 170519P00070000 P 05/19/17 70.0 0.15 0.45
DNB 170519P00075000 P 05/19/17 75.0 0.20 0.55
DNB 170519P00080000 P 05/19/17 80.0 0.30 0.70
DNB 170519P00085000 P 05/19/17 85.0 0.45 0.85
DNB 170519P00090000 P 05/19/17 90.0 0.65 1.05
DNB 170519P00095000 P 05/19/17 95.0 0.90 1.35
DNB 170519P00100000 P 05/19/17 100.0 1.35 1.75
DNB 170519P00105000 P 05/19/17 105.0 1.95 2.40
DNB 170519P00110000 P 05/19/17 110.0 2.80 3.30
DNB 170519P00115000 P 05/19/17 115.0 4.00 4.50
DNB 170519P00120000 P 05/19/17 120.0 5.70 6.40
DNB 170519P00125000 P 05/19/17 125.0 7.90 8.80
DNB 170519P00130000 P 05/19/17 130.0 10.70 11.80
DNB 170519P00135000 P 05/19/17 135.0 14.10 15.30
DNB 170519P00140000 P 05/19/17 140.0 18.00 19.30
DNB 170519P00145000 P 05/19/17 145.0 22.20 23.60
DNB 170519P00150000 P 05/19/17 150.0 25.00 29.50
DNB 170519P00155000 P 05/19/17 155.0 30.20 34.50
DNB 170519P00160000 P 05/19/17 160.0 34.80 39.00
DNB 170519P00165000 P 05/19/17 165.0 39.80 44.00
DNB 170519P00170000 P 05/19/17 170.0 44.90 49.00
DNB 170519P00175000 P 05/19/17 175.0 49.80 54.00
DNB 170519P00180000 P 05/19/17 180.0 55.00 59.00

OPRA data is delayed 15 minutes.