Dun & Bradstreet Corp $110.59

up +0.24


29/7/2014 04:01 PM  |  NYSE : DNB  
Industries : Computer Software & Services / Information & Delivery Services
Last Trade: 110.59
Trade Time: Jul 29 04:01 PM Eastern Daylight Time
Change: 0.24 (0.22 %)
Prev Close: 110.35
Open: 110.40
Bid: 104.79
Ask: 116.77
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 9%
Options:

Call Options: DNB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 DNB1416H80 29.50 0.00 30.30 153.0 32.40 343.0 0.0 0
85.00 DNB1416H85 26.60 1.90 25.20 98.0 27.40 281.0 1.0 5
90.00 DNB1416H90 21.50 2.00 19.70 187.0 22.50 241.0 1.0 5
95.00 DNB1416H95 10.40 -4.20 15.40 60.0 17.60 281.0 2.0 11
100.00 DNB1416H100 7.70 -2.50 11.00 20.0 12.80 291.0 3.0 8
105.00 DNB1416H105 6.53 0.00 6.80 10.0 8.30 308.0 5.0 113
110.00 DNB1416H110 3.40 0.00 3.40 20.0 4.00 186.0 19.0 77
115.00 DNB1416H115 1.75 0.65 1.25 92.0 1.75 237.0 1.0 214
120.00 DNB1416H120 0.66 0.51 0.35 45.0 0.65 80.0 1.0 149
125.00 DNB1416H125 0.85 0.80 0.05 47.0 0.70 222.0 10.0 10
130.00 DNB1416H130 0.55 0.35 0.05 10.0 0.20 180.0 1.0 18
135.00 DNB1416H135 4.80 4.55 0.05 10.0 0.25 182.0 1.0 1
140.00 DNB1416H140 3.50 3.25 0.05 10.0 0.25 182.0 1.0 1
145.00 DNB1416H145 0.30 0.05 0.05 10.0 0.25 84.0 5.0 5

Put Options: DNB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 DNB1416T80 0.25 0.00 0.05 10.0 0.25 112.0 0.0 0
85.00 DNB1416T85 0.05 -0.15 0.05 10.0 0.25 100.0 4.0 28
90.00 DNB1416T90 0.13 -0.22 0.05 167.0 0.25 181.0 4.0 74
95.00 DNB1416T95 0.15 0.10 0.15 186.0 0.50 195.0 2.0 33
100.00 DNB1416T100 0.60 0.00 0.50 48.0 0.75 136.0 3005.0 3,041
105.00 DNB1416T105 1.29 -0.16 1.10 135.0 1.40 41.0 15.0 416
110.00 DNB1416T110 2.45 -0.50 2.45 219.0 3.10 222.0 1.0 208
115.00 DNB1416T115 4.90 -0.70 5.10 223.0 5.90 133.0 1.0 11
120.00 DNB1416T120 7.90 0.00 8.40 234.0 10.00 59.0 0.0 0
125.00 DNB1416T125 12.70 0.00 12.80 283.0 14.80 34.0 0.0 0
130.00 DNB1416T130 17.70 0.00 17.70 222.0 19.70 10.0 2.0 1
135.00 DNB1416T135 22.70 0.00 22.60 221.0 24.90 85.0 0.0 0
140.00 DNB1416T140 27.70 0.00 27.70 161.0 29.70 34.0 0.0 0
145.00 DNB1416T145 49.00 16.30 32.60 222.0 34.80 49.0 2.0 0
Trading Center