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 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 150821C00090000 C 08/21/15 90.0 29.60 33.90
DNB 150821C00095000 C 08/21/15 95.0 24.60 29.00
DNB 150821C00100000 C 08/21/15 100.0 19.90 23.80
DNB 150821C00105000 C 08/21/15 105.0 14.90 19.00
DNB 150821C00110000 C 08/21/15 110.0 12.00 13.00
DNB 150821C00115000 C 08/21/15 115.0 7.60 8.20
DNB 150821C00120000 C 08/21/15 120.0 4.10 4.60
DNB 150821C00125000 C 08/21/15 125.0 1.60 2.00
DNB 150821C00130000 C 08/21/15 130.0 0.40 0.60
DNB 150821C00135000 C 08/21/15 135.0 0.05 0.25
DNB 150821C00140000 C 08/21/15 140.0 0.00 0.25
DNB 150821C00145000 C 08/21/15 145.0 0.00 0.45
DNB 150821C00150000 C 08/21/15 150.0 0.00 0.50
DNB 150821P00090000 P 08/21/15 90.0 0.00 0.25
DNB 150821P00095000 P 08/21/15 95.0 0.00 0.25
DNB 150821P00100000 P 08/21/15 100.0 0.10 0.30
DNB 150821P00105000 P 08/21/15 105.0 0.25 0.40
DNB 150821P00110000 P 08/21/15 110.0 0.50 0.65
DNB 150821P00115000 P 08/21/15 115.0 1.05 1.25
DNB 150821P00120000 P 08/21/15 120.0 2.35 2.60
DNB 150821P00125000 P 08/21/15 125.0 4.80 5.20
DNB 150821P00130000 P 08/21/15 130.0 8.20 9.10
DNB 150821P00135000 P 08/21/15 135.0 11.30 15.60
DNB 150821P00140000 P 08/21/15 140.0 16.50 20.20
DNB 150821P00145000 P 08/21/15 145.0 22.00 25.20
DNB 150821P00150000 P 08/21/15 150.0 27.00 30.20
DNB 150918C00080000 C 09/18/15 80.0 39.50 43.90
DNB 150918C00085000 C 09/18/15 85.0 34.60 38.90
DNB 150918C00090000 C 09/18/15 90.0 29.90 33.10
DNB 150918C00095000 C 09/18/15 95.0 24.70 28.80
DNB 150918C00100000 C 09/18/15 100.0 19.80 23.90
DNB 150918C00105000 C 09/18/15 105.0 15.00 19.20
DNB 150918C00110000 C 09/18/15 110.0 12.20 13.10
DNB 150918C00115000 C 09/18/15 115.0 8.00 8.90
DNB 150918C00120000 C 09/18/15 120.0 4.60 5.00
DNB 150918C00125000 C 09/18/15 125.0 2.20 2.45
DNB 150918C00130000 C 09/18/15 130.0 0.80 1.00
DNB 150918C00135000 C 09/18/15 135.0 0.20 0.40
DNB 150918C00140000 C 09/18/15 140.0 0.00 0.25
DNB 150918C00145000 C 09/18/15 145.0 0.00 0.45
DNB 150918C00150000 C 09/18/15 150.0 0.00 0.45
DNB 150918C00155000 C 09/18/15 155.0 0.00 0.45
DNB 150918C00160000 C 09/18/15 160.0 0.00 0.45
DNB 150918C00165000 C 09/18/15 165.0 0.00 0.45
DNB 150918C00170000 C 09/18/15 170.0 0.00 0.50
DNB 150918P00080000 P 09/18/15 80.0 0.00 0.50
DNB 150918P00085000 P 09/18/15 85.0 0.00 0.25
DNB 150918P00090000 P 09/18/15 90.0 0.05 0.25
DNB 150918P00095000 P 09/18/15 95.0 0.15 0.35
DNB 150918P00100000 P 09/18/15 100.0 0.25 0.50
DNB 150918P00105000 P 09/18/15 105.0 0.45 0.70
DNB 150918P00110000 P 09/18/15 110.0 0.90 1.10
DNB 150918P00115000 P 09/18/15 115.0 1.65 1.95
DNB 150918P00120000 P 09/18/15 120.0 3.10 3.50
DNB 150918P00125000 P 09/18/15 125.0 5.60 6.20
DNB 150918P00130000 P 09/18/15 130.0 9.20 9.90
DNB 150918P00135000 P 09/18/15 135.0 11.90 15.90
DNB 150918P00140000 P 09/18/15 140.0 16.80 20.60
DNB 150918P00145000 P 09/18/15 145.0 21.60 26.00
DNB 150918P00150000 P 09/18/15 150.0 26.60 30.90
DNB 150918P00155000 P 09/18/15 155.0 31.80 35.90
DNB 150918P00160000 P 09/18/15 160.0 36.80 40.90
DNB 150918P00165000 P 09/18/15 165.0 41.70 45.90
DNB 150918P00170000 P 09/18/15 170.0 46.80 50.90
DNB 151120C00085000 C 11/20/15 85.0 34.90 39.10
DNB 151120C00090000 C 11/20/15 90.0 30.10 33.80
DNB 151120C00095000 C 11/20/15 95.0 25.20 29.10
DNB 151120C00100000 C 11/20/15 100.0 20.50 24.40
DNB 151120C00105000 C 11/20/15 105.0 17.50 18.50
DNB 151120C00110000 C 11/20/15 110.0 13.30 14.20
DNB 151120C00115000 C 11/20/15 115.0 9.50 10.20
DNB 151120C00120000 C 11/20/15 120.0 6.40 6.90
DNB 151120C00125000 C 11/20/15 125.0 3.80 4.40
DNB 151120C00130000 C 11/20/15 130.0 2.15 2.60
DNB 151120C00135000 C 11/20/15 135.0 1.10 1.40
DNB 151120C00140000 C 11/20/15 140.0 0.45 0.80
DNB 151120C00145000 C 11/20/15 145.0 0.10 0.45
DNB 151120C00150000 C 11/20/15 150.0 0.00 0.25
DNB 151120C00155000 C 11/20/15 155.0 0.00 0.25
DNB 151120C00160000 C 11/20/15 160.0 0.00 0.50
DNB 151120C00165000 C 11/20/15 165.0 0.00 0.50
DNB 151120C00170000 C 11/20/15 170.0 0.00 0.85
DNB 151120C00175000 C 11/20/15 175.0 0.00 0.50
DNB 151120P00085000 P 11/20/15 85.0 0.20 0.50
DNB 151120P00090000 P 11/20/15 90.0 0.35 0.65
DNB 151120P00095000 P 11/20/15 95.0 0.50 0.85
DNB 151120P00100000 P 11/20/15 100.0 0.80 1.15
DNB 151120P00105000 P 11/20/15 105.0 1.30 1.60
DNB 151120P00110000 P 11/20/15 110.0 2.05 2.40
DNB 151120P00115000 P 11/20/15 115.0 3.20 3.60
DNB 151120P00120000 P 11/20/15 120.0 4.90 5.40
DNB 151120P00125000 P 11/20/15 125.0 7.40 8.00
DNB 151120P00130000 P 11/20/15 130.0 10.70 11.30
DNB 151120P00135000 P 11/20/15 135.0 14.20 15.20
DNB 151120P00140000 P 11/20/15 140.0 18.80 19.60
DNB 151120P00145000 P 11/20/15 145.0 22.00 25.90
DNB 151120P00150000 P 11/20/15 150.0 26.80 30.90
DNB 151120P00155000 P 11/20/15 155.0 31.80 36.00
DNB 151120P00160000 P 11/20/15 160.0 36.80 40.80
DNB 151120P00165000 P 11/20/15 165.0 41.80 45.80
DNB 151120P00170000 P 11/20/15 170.0 46.70 50.90
DNB 151120P00175000 P 11/20/15 175.0 51.80 55.80
DNB 160219C00080000 C 02/19/16 80.0 40.00 43.90
DNB 160219C00085000 C 02/19/16 85.0 35.20 39.30
DNB 160219C00090000 C 02/19/16 90.0 30.30 34.40
DNB 160219C00095000 C 02/19/16 95.0 25.60 29.70
DNB 160219C00100000 C 02/19/16 100.0 22.60 23.60
DNB 160219C00105000 C 02/19/16 105.0 18.30 19.30
DNB 160219C00110000 C 02/19/16 110.0 14.30 15.30
DNB 160219C00115000 C 02/19/16 115.0 11.10 11.80
DNB 160219C00120000 C 02/19/16 120.0 8.00 8.70
DNB 160219C00125000 C 02/19/16 125.0 5.50 6.20
DNB 160219C00130000 C 02/19/16 130.0 3.60 4.10
DNB 160219C00135000 C 02/19/16 135.0 2.25 2.85
DNB 160219C00140000 C 02/19/16 140.0 1.35 1.75
DNB 160219C00145000 C 02/19/16 145.0 0.70 1.15
DNB 160219C00150000 C 02/19/16 150.0 0.30 0.75
DNB 160219C00155000 C 02/19/16 155.0 0.10 0.50
DNB 160219C00160000 C 02/19/16 160.0 0.00 0.35
DNB 160219C00165000 C 02/19/16 165.0 0.00 0.25
DNB 160219C00170000 C 02/19/16 170.0 0.00 0.60
DNB 160219P00080000 P 02/19/16 80.0 0.35 0.75
DNB 160219P00085000 P 02/19/16 85.0 0.50 0.95
DNB 160219P00090000 P 02/19/16 90.0 0.75 1.15
DNB 160219P00095000 P 02/19/16 95.0 1.05 1.50
DNB 160219P00100000 P 02/19/16 100.0 1.60 2.00
DNB 160219P00105000 P 02/19/16 105.0 2.40 2.75
DNB 160219P00110000 P 02/19/16 110.0 3.40 3.90
DNB 160219P00115000 P 02/19/16 115.0 4.90 5.30
DNB 160219P00120000 P 02/19/16 120.0 6.80 7.30
DNB 160219P00125000 P 02/19/16 125.0 9.40 9.90
DNB 160219P00130000 P 02/19/16 130.0 12.40 13.10
DNB 160219P00135000 P 02/19/16 135.0 15.70 16.70
DNB 160219P00140000 P 02/19/16 140.0 19.80 20.80
DNB 160219P00145000 P 02/19/16 145.0 24.40 25.20
DNB 160219P00150000 P 02/19/16 150.0 27.50 31.40
DNB 160219P00155000 P 02/19/16 155.0 32.30 36.40
DNB 160219P00160000 P 02/19/16 160.0 37.20 41.40
DNB 160219P00165000 P 02/19/16 165.0 42.40 45.90
DNB 160219P00170000 P 02/19/16 170.0 47.00 50.80

OPRA data is delayed 15 minutes.