Dun & Bradstreet Corp $118.02

up +1.57


16/9/2014 04:02 PM  |  NYSE : DNB  
Industries : Computer Software & Services / Information & Delivery Services
Last Trade: 118.02
Trade Time: Sep 16 04:02 PM Eastern Daylight Time
Change: 1.57 (1.35 %)
Prev Close: 116.45
Open: 116.48
Bid: 112.82
Ask: 123.16
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DNB Trend Analysis - it has underperformed the S&P 500 by 6%
Options:

Call Options: DNB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 DNB1420I80 34.30 0.00 36.10 123.0 38.50 35.0 0.0 0
85.00 DNB1420I85 29.30 0.00 31.00 81.0 33.50 50.0 0.0 0
90.00 DNB1420I90 24.30 0.00 26.00 81.0 28.50 50.0 0.0 0
95.00 DNB1420I95 19.30 0.00 21.00 123.0 23.50 35.0 0.0 0
100.00 DNB1420I100 14.30 0.00 16.00 123.0 18.50 35.0 0.0 0
105.00 DNB1420I105 9.30 0.00 11.10 123.0 13.50 35.0 0.0 0
110.00 DNB1420I110 7.30 2.90 6.10 223.0 8.50 35.0 1.0 1
115.00 DNB1420I115 3.40 1.70 2.50 102.0 3.40 1.0 1.0 77
120.00 DNB1420I120 0.77 0.67 0.15 32.0 0.40 116.0 10.0 29
125.00 DNB1420I125 0.25 0.00 0.05 10.0 0.25 61.0 0.0 0
130.00 DNB1420I130 0.25 0.00 0.05 10.0 0.25 51.0 0.0 0
135.00 DNB1420I135 0.25 0.00 0.05 10.0 0.25 51.0 0.0 0
140.00 DNB1420I140 0.25 0.00 0.00 0.0 0.25 51.0 0.0 0

Put Options: DNB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 DNB1420U80 0.25 0.00 0.10 10.0 0.25 40.0 0.0 0
85.00 DNB1420U85 0.25 0.00 0.20 10.0 0.25 51.0 0.0 0
90.00 DNB1420U90 0.25 0.00 0.05 10.0 0.25 51.0 0.0 0
95.00 DNB1420U95 0.35 0.10 0.05 193.0 0.25 86.0 6.0 161
100.00 DNB1420U100 1.10 0.85 0.10 10.0 0.10 21.0 41.0 91
105.00 DNB1420U105 1.35 1.10 0.05 10.0 0.25 51.0 4.0 29
110.00 DNB1420U110 0.35 0.05 0.05 10.0 0.05 1.0 10.0 60
115.00 DNB1420U115 0.45 0.05 0.05 60.0 0.70 215.0 15.0 80
120.00 DNB1420U120 3.40 1.80 2.00 30.0 4.40 292.0 1.0 35
125.00 DNB1420U125 6.60 0.00 6.60 20.0 9.40 176.0 0.0 0
130.00 DNB1420U130 11.60 0.00 11.60 20.0 13.90 79.0 0.0 0
135.00 DNB1420U135 16.60 0.00 16.60 20.0 19.00 79.0 0.0 0
140.00 DNB1420U140 21.60 0.00 21.60 20.0 24.00 176.0 0.0 0
Trading Center