Dun & Bradstreet Corp $117.72

down -0.21


28/8/2014 04:03 PM  |  : DNB  
Industries :
Last Trade: 117.72
Trade Time: Aug 28 04:03 PM Eastern Daylight Time
Change: -0.21 (-0.18 %)
Prev Close: 117.93
Open: 117.17
Bid: 111.76
Ask: 123.51
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 5%
Options:

Call Options: DNB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 DNB1420I80 36.20 0.00 35.50 167.0 39.00 123.0 0.0 0
85.00 DNB1420I85 31.10 0.00 30.50 56.0 34.00 56.0 0.0 0
90.00 DNB1420I90 26.10 0.00 25.50 56.0 29.00 56.0 0.0 0
95.00 DNB1420I95 21.20 0.00 20.50 56.0 24.00 56.0 0.0 0
100.00 DNB1420I100 16.20 0.00 15.50 113.0 19.00 103.0 0.0 0
105.00 DNB1420I105 11.10 0.00 10.50 209.0 14.20 164.0 0.0 0
110.00 DNB1420I110 7.30 1.00 5.70 343.0 9.40 284.0 1.0 1
115.00 DNB1420I115 3.02 -0.58 3.50 20.0 4.00 131.0 10.0 71
120.00 DNB1420I120 1.65 0.80 0.85 30.0 1.00 31.0 12.0 29
125.00 DNB1420I125 0.10 0.00 0.10 10.0 0.35 93.0 0.0 0
130.00 DNB1420I130 1.00 0.00 0.05 10.0 0.20 49.0 0.0 0
135.00 DNB1420I135 0.25 0.00 0.05 10.0 0.20 52.0 0.0 0
140.00 DNB1420I140 1.00 0.00 0.00 0.0 0.20 52.0 0.0 0

Put Options: DNB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 DNB1420U80 0.65 0.00 0.10 10.0 0.20 63.0 0.0 0
85.00 DNB1420U85 0.25 0.00 0.20 10.0 0.20 57.0 0.0 0
90.00 DNB1420U90 0.25 0.00 0.05 10.0 0.20 63.0 0.0 0
95.00 DNB1420U95 0.35 0.10 0.05 193.0 0.25 73.0 6.0 161
100.00 DNB1420U100 1.10 1.05 0.10 10.0 0.20 63.0 41.0 91
105.00 DNB1420U105 1.35 1.30 0.05 10.0 0.10 20.0 4.0 29
110.00 DNB1420U110 0.35 0.25 0.15 64.0 0.50 220.0 10.0 60
115.00 DNB1420U115 0.95 0.15 0.70 20.0 0.95 35.0 24.0 58
120.00 DNB1420U120 3.40 0.40 3.10 71.0 3.60 86.0 1.0 35
125.00 DNB1420U125 5.20 0.00 6.10 193.0 9.80 203.0 0.0 0
130.00 DNB1420U130 10.10 0.00 11.10 159.0 14.60 153.0 0.0 0
135.00 DNB1420U135 15.10 0.00 16.10 142.0 19.60 154.0 0.0 0
140.00 DNB1420U140 20.10 0.00 20.90 222.0 24.60 281.0 0.0 0
Trading Center