Dun & Bradstreet Corp $106.76

up +0.87


23/4/2014 06:40 PM  |  NYSE : DNB  
Industries : Computer Software & Services / Information & Delivery Services
Last Trade: 106.76
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: 0.87 (0.82 %)
Prev Close: 105.89
Open: 105.75
Bid: 1.00
Ask: 106.76
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DNB Trend Analysis - it has outperformed the S&P 500 by 5%
Options:

Call Options: DNB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 DNB1417E80 24.70 0.00 24.80 192.0 28.10 175.0 0.0 0
85.00 DNB1417E85 19.70 0.00 19.90 212.0 23.10 191.0 0.0 0
90.00 DNB1417E90 10.30 -4.60 15.00 223.0 18.20 192.0 1.0 1
95.00 DNB1417E95 5.60 -4.50 10.30 237.0 13.30 202.0 3.0 101
100.00 DNB1417E100 6.00 0.40 5.70 407.0 8.80 362.0 2.0 220
105.00 DNB1417E105 3.50 0.00 3.90 21.0 4.20 126.0 2.0 152
110.00 DNB1417E110 1.20 -0.15 1.55 7.0 1.75 37.0 122.0 209
115.00 DNB1417E115 0.70 0.25 0.35 209.0 0.70 149.0 20.0 50
120.00 DNB1417E120 0.09 0.04 0.05 10.0 0.35 181.0 1.0 3
125.00 DNB1417E125 0.63 0.28 0.05 10.0 0.25 193.0 8.0 8
130.00 DNB1417E130 3.70 3.65 0.05 10.0 0.60 330.0 10.0 10
135.00 DNB1417E135 0.10 -0.25 0.05 10.0 0.60 329.0 10.0 16
140.00 DNB1417E140 0.30 0.00 0.05 10.0 0.60 298.0 0.0 0

Put Options: DNB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 DNB1417Q80 0.70 0.45 0.05 10.0 0.65 351.0 40.0 52
85.00 DNB1417Q85 0.43 0.18 0.05 10.0 0.20 132.0 4.0 8
90.00 DNB1417Q90 0.50 0.45 0.05 10.0 0.30 190.0 1.0 76
95.00 DNB1417Q95 0.35 0.05 0.25 56.0 0.40 97.0 15.0 242
100.00 DNB1417Q100 3.00 2.10 0.75 108.0 1.10 186.0 1.0 849
105.00 DNB1417Q105 4.20 1.70 2.20 33.0 2.55 222.0 5.0 39
110.00 DNB1417Q110 5.10 0.00 4.80 33.0 5.40 254.0 0.0 0
115.00 DNB1417Q115 10.50 0.00 7.70 326.0 10.90 306.0 3.0 2
120.00 DNB1417Q120 12.80 0.00 12.60 187.0 15.40 212.0 0.0 0
125.00 DNB1417Q125 17.60 0.00 17.50 194.0 20.30 202.0 0.0 0
130.00 DNB1417Q130 22.60 0.00 22.00 201.0 25.30 187.0 0.0 0
135.00 DNB1417Q135 27.60 0.00 27.00 129.0 30.30 122.0 0.0 0
140.00 DNB1417Q140 32.60 0.00 32.00 82.0 35.30 75.0 0.0 0
Trading Center