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 (2015-05-29)Premium Content

Dun And Bradstreet Corp (DNB)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 150619C00090000 C 06/19/15 90.0 36.20 40.00
DNB 150619C00095000 C 06/19/15 95.0 31.00 35.20
DNB 150619C00100000 C 06/19/15 100.0 26.00 29.90
DNB 150619C00105000 C 06/19/15 105.0 21.00 25.10
DNB 150619C00110000 C 06/19/15 110.0 17.10 20.10
DNB 150619C00115000 C 06/19/15 115.0 12.20 15.10
DNB 150619C00120000 C 06/19/15 120.0 7.60 9.10
DNB 150619C00125000 C 06/19/15 125.0 3.70 4.20
DNB 150619C00130000 C 06/19/15 130.0 0.90 1.10
DNB 150619C00135000 C 06/19/15 135.0 0.05 0.25
DNB 150619C00140000 C 06/19/15 140.0 0.10 0.45
DNB 150619C00145000 C 06/19/15 145.0 0.00 0.45
DNB 150619C00150000 C 06/19/15 150.0 0.00 0.45
DNB 150619C00155000 C 06/19/15 155.0 0.00 0.45
DNB 150619C00160000 C 06/19/15 160.0 0.00 0.45
DNB 150619C00165000 C 06/19/15 165.0 0.00 0.45
DNB 150619C00170000 C 06/19/15 170.0 0.00 0.45
DNB 150619C00175000 C 06/19/15 175.0 0.00 0.45
DNB 150619C00180000 C 06/19/15 180.0 0.00 0.45
DNB 150619P00090000 P 06/19/15 90.0 0.00 0.45
DNB 150619P00095000 P 06/19/15 95.0 0.00 0.45
DNB 150619P00100000 P 06/19/15 100.0 0.00 0.50
DNB 150619P00105000 P 06/19/15 105.0 0.00 0.45
DNB 150619P00110000 P 06/19/15 110.0 0.00 0.25
DNB 150619P00115000 P 06/19/15 115.0 0.05 0.25
DNB 150619P00120000 P 06/19/15 120.0 0.20 0.35
DNB 150619P00125000 P 06/19/15 125.0 0.80 1.00
DNB 150619P00130000 P 06/19/15 130.0 2.95 3.20
DNB 150619P00135000 P 06/19/15 135.0 5.10 8.10
DNB 150619P00140000 P 06/19/15 140.0 10.00 12.90
DNB 150619P00145000 P 06/19/15 145.0 15.00 18.00
DNB 150619P00150000 P 06/19/15 150.0 20.00 24.30
DNB 150619P00155000 P 06/19/15 155.0 25.00 29.20
DNB 150619P00160000 P 06/19/15 160.0 30.00 34.30
DNB 150619P00165000 P 06/19/15 165.0 35.00 39.30
DNB 150619P00170000 P 06/19/15 170.0 40.00 44.30
DNB 150619P00175000 P 06/19/15 175.0 45.00 49.30
DNB 150619P00180000 P 06/19/15 180.0 50.00 54.30
DNB 150717C00080000 C 07/17/15 80.0 45.80 50.00
DNB 150717C00085000 C 07/17/15 85.0 40.80 45.00
DNB 150717C00090000 C 07/17/15 90.0 35.80 40.00
DNB 150717C00095000 C 07/17/15 95.0 30.80 35.00
DNB 150717C00100000 C 07/17/15 100.0 25.90 30.30
DNB 150717C00105000 C 07/17/15 105.0 21.20 25.20
DNB 150717C00110000 C 07/17/15 110.0 17.30 20.30
DNB 150717C00115000 C 07/17/15 115.0 11.80 15.50
DNB 150717C00120000 C 07/17/15 120.0 8.30 9.20
DNB 150717C00125000 C 07/17/15 125.0 4.70 5.10
DNB 150717C00130000 C 07/17/15 130.0 1.95 2.20
DNB 150717C00135000 C 07/17/15 135.0 0.55 0.75
DNB 150717C00140000 C 07/17/15 140.0 0.05 0.25
DNB 150717C00145000 C 07/17/15 145.0 0.00 0.25
DNB 150717C00150000 C 07/17/15 150.0 0.00 0.45
DNB 150717C00155000 C 07/17/15 155.0 0.00 0.50
DNB 150717C00160000 C 07/17/15 160.0 0.00 0.45
DNB 150717C00165000 C 07/17/15 165.0 0.00 0.45
DNB 150717C00170000 C 07/17/15 170.0 0.00 0.45
DNB 150717P00080000 P 07/17/15 80.0 0.00 0.45
DNB 150717P00085000 P 07/17/15 85.0 0.00 0.50
DNB 150717P00090000 P 07/17/15 90.0 0.00 0.45
DNB 150717P00095000 P 07/17/15 95.0 0.00 0.45
DNB 150717P00100000 P 07/17/15 100.0 0.00 0.25
DNB 150717P00105000 P 07/17/15 105.0 0.00 0.25
DNB 150717P00110000 P 07/17/15 110.0 0.10 0.35
DNB 150717P00115000 P 07/17/15 115.0 0.25 0.50
DNB 150717P00120000 P 07/17/15 120.0 0.75 0.90
DNB 150717P00125000 P 07/17/15 125.0 1.75 1.90
DNB 150717P00130000 P 07/17/15 130.0 3.90 4.20
DNB 150717P00135000 P 07/17/15 135.0 7.20 7.90
DNB 150717P00140000 P 07/17/15 140.0 10.10 13.70
DNB 150717P00145000 P 07/17/15 145.0 15.10 17.90
DNB 150717P00150000 P 07/17/15 150.0 19.90 24.20
DNB 150717P00155000 P 07/17/15 155.0 25.00 29.30
DNB 150717P00160000 P 07/17/15 160.0 30.00 34.30
DNB 150717P00165000 P 07/17/15 165.0 35.00 39.30
DNB 150717P00170000 P 07/17/15 170.0 40.00 44.30
DNB 150821C00090000 C 08/21/15 90.0 36.40 40.20
DNB 150821C00095000 C 08/21/15 95.0 31.20 35.30
DNB 150821C00100000 C 08/21/15 100.0 26.10 30.40
DNB 150821C00105000 C 08/21/15 105.0 21.90 25.40
DNB 150821C00110000 C 08/21/15 110.0 18.30 20.40
DNB 150821C00115000 C 08/21/15 115.0 14.10 14.70
DNB 150821C00120000 C 08/21/15 120.0 10.00 10.50
DNB 150821C00125000 C 08/21/15 125.0 6.40 6.80
DNB 150821C00130000 C 08/21/15 130.0 3.70 4.00
DNB 150821C00135000 C 08/21/15 135.0 1.90 2.15
DNB 150821C00140000 C 08/21/15 140.0 0.80 1.05
DNB 150821C00145000 C 08/21/15 145.0 0.25 0.55
DNB 150821C00150000 C 08/21/15 150.0 0.05 0.30
DNB 150821P00090000 P 08/21/15 90.0 0.05 0.25
DNB 150821P00095000 P 08/21/15 95.0 0.10 0.35
DNB 150821P00100000 P 08/21/15 100.0 0.20 0.50
DNB 150821P00105000 P 08/21/15 105.0 0.35 0.65
DNB 150821P00110000 P 08/21/15 110.0 0.60 0.95
DNB 150821P00115000 P 08/21/15 115.0 1.10 1.40
DNB 150821P00120000 P 08/21/15 120.0 1.90 2.20
DNB 150821P00125000 P 08/21/15 125.0 3.30 3.60
DNB 150821P00130000 P 08/21/15 130.0 5.50 5.80
DNB 150821P00135000 P 08/21/15 135.0 8.60 9.40
DNB 150821P00140000 P 08/21/15 140.0 12.40 13.30
DNB 150821P00145000 P 08/21/15 145.0 15.40 19.00
DNB 150821P00150000 P 08/21/15 150.0 20.20 24.00
DNB 151120C00085000 C 11/20/15 85.0 41.10 45.60
DNB 151120C00090000 C 11/20/15 90.0 36.50 40.50
DNB 151120C00095000 C 11/20/15 95.0 32.10 35.50
DNB 151120C00100000 C 11/20/15 100.0 27.30 31.00
DNB 151120C00105000 C 11/20/15 105.0 23.80 24.70
DNB 151120C00110000 C 11/20/15 110.0 19.40 20.30
DNB 151120C00115000 C 11/20/15 115.0 15.50 16.10
DNB 151120C00120000 C 11/20/15 120.0 11.80 12.40
DNB 151120C00125000 C 11/20/15 125.0 8.50 9.10
DNB 151120C00130000 C 11/20/15 130.0 5.90 6.40
DNB 151120C00135000 C 11/20/15 135.0 3.90 4.40
DNB 151120C00140000 C 11/20/15 140.0 2.40 2.85
DNB 151120C00145000 C 11/20/15 145.0 1.35 1.80
DNB 151120C00150000 C 11/20/15 150.0 0.65 1.15
DNB 151120C00155000 C 11/20/15 155.0 0.25 0.75
DNB 151120C00160000 C 11/20/15 160.0 0.05 0.50
DNB 151120C00165000 C 11/20/15 165.0 0.00 0.35
DNB 151120C00170000 C 11/20/15 170.0 0.00 0.25
DNB 151120C00175000 C 11/20/15 175.0 0.00 1.05
DNB 151120P00085000 P 11/20/15 85.0 0.20 0.60
DNB 151120P00090000 P 11/20/15 90.0 0.35 0.80
DNB 151120P00095000 P 11/20/15 95.0 0.55 1.00
DNB 151120P00100000 P 11/20/15 100.0 0.80 1.25
DNB 151120P00105000 P 11/20/15 105.0 1.15 1.70
DNB 151120P00110000 P 11/20/15 110.0 1.80 2.25
DNB 151120P00115000 P 11/20/15 115.0 2.70 3.10
DNB 151120P00120000 P 11/20/15 120.0 3.90 4.40
DNB 151120P00125000 P 11/20/15 125.0 5.70 6.10
DNB 151120P00130000 P 11/20/15 130.0 8.00 8.60
DNB 151120P00135000 P 11/20/15 135.0 10.90 11.70
DNB 151120P00140000 P 11/20/15 140.0 14.40 15.20
DNB 151120P00145000 P 11/20/15 145.0 18.30 19.20
DNB 151120P00150000 P 11/20/15 150.0 22.70 23.70
DNB 151120P00155000 P 11/20/15 155.0 25.90 29.90
DNB 151120P00160000 P 11/20/15 160.0 30.50 34.70
DNB 151120P00165000 P 11/20/15 165.0 35.40 39.60
DNB 151120P00170000 P 11/20/15 170.0 40.50 44.40
DNB 151120P00175000 P 11/20/15 175.0 45.50 49.40

OPRA data is delayed 15 minutes.