$127.37 +0.45 (0.36%) Dun & Bradstreet Corp - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 127.37
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.45 (0.36%)
Prev Close: 126.92
Open: 126.91
Bid: 127.34
Ask: 127.37
Options:

Call Options: DNB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 DNB1420L80 44.50 0.00 45.60 5.0 49.60 5.0 0.0 0
85.00 DNB1420L85 39.50 0.00 40.30 5.0 43.80 5.0 0.0 0
90.00 DNB1420L90 34.60 0.00 35.40 5.0 38.90 5.0 0.0 0
95.00 DNB1420L95 29.50 0.00 30.50 5.0 34.80 6.0 0.0 0
100.00 DNB1420L100 24.50 0.00 25.60 5.0 29.80 6.0 0.0 0
105.00 DNB1420L105 19.90 0.00 20.60 5.0 24.70 5.0 0.0 0
110.00 DNB1420L110 14.60 0.00 15.70 18.0 18.90 14.0 0.0 0
115.00 DNB1420L115 10.90 0.80 10.30 22.0 14.00 26.0 2.0 2
120.00 DNB1420L120 4.30 -1.10 5.70 99.0 9.60 94.0 9.0 27
125.00 DNB1420L125 3.40 0.40 3.00 5.0 3.60 2.0 9.0 74
130.00 DNB1420L130 0.75 0.00 0.80 21.0 1.00 35.0 12.0 74
135.00 DNB1420L135 0.50 0.00 0.10 10.0 0.50 76.0 0.0 0
140.00 DNB1420L140 0.50 0.00 0.05 40.0 0.50 57.0 0.0 0

Put Options: DNB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 DNB1420X80 0.50 0.00 0.00 0.0 0.50 57.0 0.0 0
85.00 DNB1420X85 0.50 0.00 0.05 10.0 0.50 10.0 0.0 0
90.00 DNB1420X90 0.50 0.00 0.05 20.0 0.50 10.0 0.0 0
95.00 DNB1420X95 0.50 0.00 0.10 40.0 0.50 10.0 0.0 0
100.00 DNB1420X100 0.50 0.00 0.05 4.0 0.50 10.0 0.0 0
105.00 DNB1420X105 0.50 0.00 0.05 10.0 0.50 10.0 0.0 0
110.00 DNB1420X110 0.50 0.00 0.05 10.0 0.50 65.0 0.0 0
115.00 DNB1420X115 0.85 0.35 0.05 21.0 0.30 59.0 1.0 15
120.00 DNB1420X120 1.10 0.85 0.10 99.0 0.50 62.0 3.0 35
125.00 DNB1420X125 1.10 -0.05 0.90 52.0 1.30 68.0 7.0 130
130.00 DNB1420X130 2.90 -0.05 3.30 31.0 4.00 88.0 5.0 3
135.00 DNB1420X135 6.80 0.00 6.40 61.0 9.50 55.0 0.0 0
140.00 DNB1420X140 11.80 0.00 11.30 60.0 14.50 63.0 0.0 0