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 Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 150717C00080000 C 07/17/15 80.0 41.20 44.00
DNB 150717C00085000 C 07/17/15 85.0 36.20 39.00
DNB 150717C00090000 C 07/17/15 90.0 31.30 33.90
DNB 150717C00095000 C 07/17/15 95.0 26.40 29.00
DNB 150717C00100000 C 07/17/15 100.0 21.40 24.00
DNB 150717C00105000 C 07/17/15 105.0 16.40 19.10
DNB 150717C00110000 C 07/17/15 110.0 12.00 14.00
DNB 150717C00115000 C 07/17/15 115.0 7.20 8.70
DNB 150717C00120000 C 07/17/15 120.0 3.60 4.20
DNB 150717C00125000 C 07/17/15 125.0 0.75 1.00
DNB 150717C00130000 C 07/17/15 130.0 0.00 0.25
DNB 150717C00135000 C 07/17/15 135.0 0.00 0.50
DNB 150717C00140000 C 07/17/15 140.0 0.00 0.35
DNB 150717C00145000 C 07/17/15 145.0 0.00 0.50
DNB 150717C00150000 C 07/17/15 150.0 0.00 0.50
DNB 150717C00155000 C 07/17/15 155.0 0.00 0.45
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 0.45
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 0.45
DNB 150717P00105000 P 07/17/15 105.0 0.00 0.25
DNB 150717P00110000 P 07/17/15 110.0 0.00 0.25
DNB 150717P00115000 P 07/17/15 115.0 0.15 0.30
DNB 150717P00120000 P 07/17/15 120.0 0.65 0.80
DNB 150717P00125000 P 07/17/15 125.0 2.50 2.95
DNB 150717P00130000 P 07/17/15 130.0 6.50 8.10
DNB 150717P00135000 P 07/17/15 135.0 11.50 13.20
DNB 150717P00140000 P 07/17/15 140.0 16.50 18.50
DNB 150717P00145000 P 07/17/15 145.0 21.20 23.50
DNB 150717P00150000 P 07/17/15 150.0 26.20 28.50
DNB 150717P00155000 P 07/17/15 155.0 31.00 33.20
DNB 150717P00160000 P 07/17/15 160.0 36.00 38.20
DNB 150717P00165000 P 07/17/15 165.0 41.00 43.80
DNB 150717P00170000 P 07/17/15 170.0 46.00 48.80
DNB 150821C00090000 C 08/21/15 90.0 31.50 34.80
DNB 150821C00095000 C 08/21/15 95.0 26.60 29.80
DNB 150821C00100000 C 08/21/15 100.0 21.40 25.00
DNB 150821C00105000 C 08/21/15 105.0 16.80 20.20
DNB 150821C00110000 C 08/21/15 110.0 13.60 14.30
DNB 150821C00115000 C 08/21/15 115.0 9.30 9.90
DNB 150821C00120000 C 08/21/15 120.0 5.50 6.10
DNB 150821C00125000 C 08/21/15 125.0 2.80 3.10
DNB 150821C00130000 C 08/21/15 130.0 1.15 1.35
DNB 150821C00135000 C 08/21/15 135.0 0.35 0.55
DNB 150821C00140000 C 08/21/15 140.0 0.05 0.25
DNB 150821C00145000 C 08/21/15 145.0 0.00 0.25
DNB 150821C00150000 C 08/21/15 150.0 0.00 0.45
DNB 150821P00090000 P 08/21/15 90.0 0.05 0.25
DNB 150821P00095000 P 08/21/15 95.0 0.10 0.30
DNB 150821P00100000 P 08/21/15 100.0 0.20 0.45
DNB 150821P00105000 P 08/21/15 105.0 0.35 0.60
DNB 150821P00110000 P 08/21/15 110.0 0.70 0.90
DNB 150821P00115000 P 08/21/15 115.0 1.30 1.60
DNB 150821P00120000 P 08/21/15 120.0 2.50 2.80
DNB 150821P00125000 P 08/21/15 125.0 4.50 5.00
DNB 150821P00130000 P 08/21/15 130.0 7.80 8.40
DNB 150821P00135000 P 08/21/15 135.0 11.90 12.60
DNB 150821P00140000 P 08/21/15 140.0 16.30 18.70
DNB 150821P00145000 P 08/21/15 145.0 21.10 23.80
DNB 150821P00150000 P 08/21/15 150.0 25.40 28.90
DNB 151120C00085000 C 11/20/15 85.0 36.50 39.90
DNB 151120C00090000 C 11/20/15 90.0 31.90 35.00
DNB 151120C00095000 C 11/20/15 95.0 26.90 30.30
DNB 151120C00100000 C 11/20/15 100.0 23.00 24.70
DNB 151120C00105000 C 11/20/15 105.0 19.10 20.00
DNB 151120C00110000 C 11/20/15 110.0 14.90 15.70
DNB 151120C00115000 C 11/20/15 115.0 11.00 11.80
DNB 151120C00120000 C 11/20/15 120.0 7.70 8.40
DNB 151120C00125000 C 11/20/15 125.0 5.10 5.70
DNB 151120C00130000 C 11/20/15 130.0 3.10 3.70
DNB 151120C00135000 C 11/20/15 135.0 1.75 2.25
DNB 151120C00140000 C 11/20/15 140.0 0.85 1.40
DNB 151120C00145000 C 11/20/15 145.0 0.35 0.75
DNB 151120C00150000 C 11/20/15 150.0 0.10 0.45
DNB 151120C00155000 C 11/20/15 155.0 0.00 0.30
DNB 151120C00160000 C 11/20/15 160.0 0.00 0.25
DNB 151120C00165000 C 11/20/15 165.0 0.00 0.50
DNB 151120C00170000 C 11/20/15 170.0 0.00 0.50
DNB 151120C00175000 C 11/20/15 175.0 0.00 0.50
DNB 151120P00085000 P 11/20/15 85.0 0.25 0.60
DNB 151120P00090000 P 11/20/15 90.0 0.40 0.80
DNB 151120P00095000 P 11/20/15 95.0 0.60 1.00
DNB 151120P00100000 P 11/20/15 100.0 0.95 1.35
DNB 151120P00105000 P 11/20/15 105.0 1.50 1.90
DNB 151120P00110000 P 11/20/15 110.0 2.30 2.65
DNB 151120P00115000 P 11/20/15 115.0 3.40 3.80
DNB 151120P00120000 P 11/20/15 120.0 5.10 5.50
DNB 151120P00125000 P 11/20/15 125.0 7.40 7.80
DNB 151120P00130000 P 11/20/15 130.0 10.40 10.90
DNB 151120P00135000 P 11/20/15 135.0 14.00 14.50
DNB 151120P00140000 P 11/20/15 140.0 17.90 18.70
DNB 151120P00145000 P 11/20/15 145.0 21.20 24.80
DNB 151120P00150000 P 11/20/15 150.0 25.90 29.70
DNB 151120P00155000 P 11/20/15 155.0 30.90 34.20
DNB 151120P00160000 P 11/20/15 160.0 35.70 39.50
DNB 151120P00165000 P 11/20/15 165.0 40.80 44.30
DNB 151120P00170000 P 11/20/15 170.0 45.80 49.30
DNB 151120P00175000 P 11/20/15 175.0 50.80 54.30
DNB 160219C00080000 C 02/19/16 80.0 41.30 44.90
DNB 160219C00085000 C 02/19/16 85.0 36.70 40.10
DNB 160219C00090000 C 02/19/16 90.0 32.50 35.30
DNB 160219C00095000 C 02/19/16 95.0 27.80 30.60
DNB 160219C00100000 C 02/19/16 100.0 24.10 25.00
DNB 160219C00105000 C 02/19/16 105.0 19.90 20.70
DNB 160219C00110000 C 02/19/16 110.0 15.90 16.70
DNB 160219C00115000 C 02/19/16 115.0 12.30 13.10
DNB 160219C00120000 C 02/19/16 120.0 9.20 9.90
DNB 160219C00125000 C 02/19/16 125.0 6.60 7.30
DNB 160219C00130000 C 02/19/16 130.0 4.50 5.30
DNB 160219C00135000 C 02/19/16 135.0 3.00 3.60
DNB 160219C00140000 C 02/19/16 140.0 1.90 2.45
DNB 160219C00145000 C 02/19/16 145.0 1.10 1.75
DNB 160219C00150000 C 02/19/16 150.0 0.55 1.10
DNB 160219C00155000 C 02/19/16 155.0 0.25 0.80
DNB 160219C00160000 C 02/19/16 160.0 0.05 0.50
DNB 160219C00165000 C 02/19/16 165.0 0.00 0.40
DNB 160219C00170000 C 02/19/16 170.0 0.00 0.25
DNB 160219P00080000 P 02/19/16 80.0 0.40 0.85
DNB 160219P00085000 P 02/19/16 85.0 0.60 1.05
DNB 160219P00090000 P 02/19/16 90.0 0.80 1.35
DNB 160219P00095000 P 02/19/16 95.0 1.20 1.70
DNB 160219P00100000 P 02/19/16 100.0 1.70 2.25
DNB 160219P00105000 P 02/19/16 105.0 2.50 3.00
DNB 160219P00110000 P 02/19/16 110.0 3.60 4.10
DNB 160219P00115000 P 02/19/16 115.0 5.00 5.50
DNB 160219P00120000 P 02/19/16 120.0 6.80 7.30
DNB 160219P00125000 P 02/19/16 125.0 9.20 9.70
DNB 160219P00130000 P 02/19/16 130.0 12.20 12.70
DNB 160219P00135000 P 02/19/16 135.0 15.60 16.20
DNB 160219P00140000 P 02/19/16 140.0 19.20 20.10
DNB 160219P00145000 P 02/19/16 145.0 23.40 24.30
DNB 160219P00150000 P 02/19/16 150.0 27.80 28.80
DNB 160219P00155000 P 02/19/16 155.0 31.80 35.20
DNB 160219P00160000 P 02/19/16 160.0 36.30 39.90
DNB 160219P00165000 P 02/19/16 165.0 41.20 44.70
DNB 160219P00170000 P 02/19/16 170.0 46.10 49.70

OPRA data is delayed 15 minutes.