Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Dun And Bradstreet Corp (DNB)
As of Apr 19 2018 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 180420C00075000 C Apr 20, 2018 75.0 39.00 43.70
DNB 180420C00080000 C Apr 20, 2018 80.0 34.00 38.90
DNB 180420C00085000 C Apr 20, 2018 85.0 29.00 33.90
DNB 180420C00090000 C Apr 20, 2018 90.0 24.00 28.60
DNB 180420C00095000 C Apr 20, 2018 95.0 19.00 23.60
DNB 180420C00100000 C Apr 20, 2018 100.0 13.70 17.70
DNB 180420C00105000 C Apr 20, 2018 105.0 8.60 12.80
DNB 180420C00110000 C Apr 20, 2018 110.0 4.30 8.20
DNB 180420C00115000 C Apr 20, 2018 115.0 1.50 2.40
DNB 180420C00120000 C Apr 20, 2018 120.0 0.00 0.45
DNB 180420C00125000 C Apr 20, 2018 125.0 0.00 0.50
DNB 180420C00130000 C Apr 20, 2018 130.0 0.00 0.50
DNB 180420C00135000 C Apr 20, 2018 135.0 0.00 0.30
DNB 180420C00140000 C Apr 20, 2018 140.0 0.00 0.65
DNB 180420C00145000 C Apr 20, 2018 145.0 0.00 0.65
DNB 180420C00150000 C Apr 20, 2018 150.0 0.00 0.65
DNB 180420C00155000 C Apr 20, 2018 155.0 0.00 0.10
DNB 180420C00160000 C Apr 20, 2018 160.0 0.00 0.50
DNB 180420C00165000 C Apr 20, 2018 165.0 0.00 0.45
DNB 180420P00075000 P Apr 20, 2018 75.0 0.00 0.70
DNB 180420P00080000 P Apr 20, 2018 80.0 0.00 0.70
DNB 180420P00085000 P Apr 20, 2018 85.0 0.00 0.55
DNB 180420P00090000 P Apr 20, 2018 90.0 0.00 1.10
DNB 180420P00095000 P Apr 20, 2018 95.0 0.00 0.35
DNB 180420P00100000 P Apr 20, 2018 100.0 0.00 0.55
DNB 180420P00105000 P Apr 20, 2018 105.0 0.00 0.10
DNB 180420P00110000 P Apr 20, 2018 110.0 0.00 1.60
DNB 180420P00115000 P Apr 20, 2018 115.0 0.05 0.35
DNB 180420P00120000 P Apr 20, 2018 120.0 2.85 4.00
DNB 180420P00125000 P Apr 20, 2018 125.0 7.60 9.80
DNB 180420P00130000 P Apr 20, 2018 130.0 11.80 14.60
DNB 180420P00135000 P Apr 20, 2018 135.0 16.30 21.00
DNB 180420P00140000 P Apr 20, 2018 140.0 21.20 26.00
DNB 180420P00145000 P Apr 20, 2018 145.0 26.20 31.00
DNB 180420P00150000 P Apr 20, 2018 150.0 31.20 36.00
DNB 180420P00155000 P Apr 20, 2018 155.0 36.10 40.90
DNB 180420P00160000 P Apr 20, 2018 160.0 41.20 46.00
DNB 180420P00165000 P Apr 20, 2018 165.0 46.20 51.00
DNB 180518C00065000 C May 18, 2018 65.0 49.00 53.80
DNB 180518C00070000 C May 18, 2018 70.0 44.00 48.80
DNB 180518C00075000 C May 18, 2018 75.0 39.00 43.70
DNB 180518C00080000 C May 18, 2018 80.0 34.00 38.40
DNB 180518C00085000 C May 18, 2018 85.0 29.00 32.70
DNB 180518C00090000 C May 18, 2018 90.0 24.00 28.40
DNB 180518C00095000 C May 18, 2018 95.0 19.00 22.50
DNB 180518C00100000 C May 18, 2018 100.0 14.00 18.50
DNB 180518C00105000 C May 18, 2018 105.0 12.10 13.20
DNB 180518C00110000 C May 18, 2018 110.0 8.40 9.20
DNB 180518C00115000 C May 18, 2018 115.0 5.10 5.70
DNB 180518C00120000 C May 18, 2018 120.0 2.85 3.30
DNB 180518C00125000 C May 18, 2018 125.0 1.45 2.05
DNB 180518C00130000 C May 18, 2018 130.0 0.75 1.30
DNB 180518C00135000 C May 18, 2018 135.0 0.10 0.85
DNB 180518C00140000 C May 18, 2018 140.0 0.00 0.75
DNB 180518C00145000 C May 18, 2018 145.0 0.00 0.75
DNB 180518C00150000 C May 18, 2018 150.0 0.00 0.75
DNB 180518C00155000 C May 18, 2018 155.0 0.00 0.55
DNB 180518P00065000 P May 18, 2018 65.0 0.00 0.45
DNB 180518P00070000 P May 18, 2018 70.0 0.00 1.35
DNB 180518P00075000 P May 18, 2018 75.0 0.00 0.60
DNB 180518P00080000 P May 18, 2018 80.0 0.00 0.50
DNB 180518P00085000 P May 18, 2018 85.0 0.00 0.50
DNB 180518P00090000 P May 18, 2018 90.0 0.00 0.60
DNB 180518P00095000 P May 18, 2018 95.0 0.15 0.55
DNB 180518P00100000 P May 18, 2018 100.0 0.35 0.65
DNB 180518P00105000 P May 18, 2018 105.0 0.75 1.05
DNB 180518P00110000 P May 18, 2018 110.0 1.50 2.00
DNB 180518P00115000 P May 18, 2018 115.0 3.30 3.70
DNB 180518P00120000 P May 18, 2018 120.0 5.90 6.40
DNB 180518P00125000 P May 18, 2018 125.0 9.30 10.50
DNB 180518P00130000 P May 18, 2018 130.0 13.50 14.30
DNB 180518P00135000 P May 18, 2018 135.0 15.50 19.20
DNB 180518P00140000 P May 18, 2018 140.0 20.50 25.00
DNB 180518P00145000 P May 18, 2018 145.0 25.50 29.30
DNB 180518P00150000 P May 18, 2018 150.0 30.50 34.70
DNB 180518P00155000 P May 18, 2018 155.0 36.00 40.90
DNB 180817C00075000 C Aug 17, 2018 75.0 39.50 44.10
DNB 180817C00080000 C Aug 17, 2018 80.0 34.50 39.20
DNB 180817C00085000 C Aug 17, 2018 85.0 29.50 34.40
DNB 180817C00090000 C Aug 17, 2018 90.0 25.00 29.60
DNB 180817C00095000 C Aug 17, 2018 95.0 22.90 24.20
DNB 180817C00100000 C Aug 17, 2018 100.0 18.10 19.30
DNB 180817C00105000 C Aug 17, 2018 105.0 14.70 15.70
DNB 180817C00110000 C Aug 17, 2018 110.0 11.20 12.10
DNB 180817C00115000 C Aug 17, 2018 115.0 8.20 9.40
DNB 180817C00120000 C Aug 17, 2018 120.0 5.90 6.70
DNB 180817C00125000 C Aug 17, 2018 125.0 4.00 4.80
DNB 180817C00130000 C Aug 17, 2018 130.0 2.70 3.20
DNB 180817C00135000 C Aug 17, 2018 135.0 1.70 2.55
DNB 180817C00140000 C Aug 17, 2018 140.0 0.90 1.75
DNB 180817C00145000 C Aug 17, 2018 145.0 0.65 0.80
DNB 180817C00150000 C Aug 17, 2018 150.0 0.40 1.00
DNB 180817C00155000 C Aug 17, 2018 155.0 0.20 0.85
DNB 180817C00160000 C Aug 17, 2018 160.0 0.05 0.70
DNB 180817C00165000 C Aug 17, 2018 165.0 0.00 0.65
DNB 180817P00075000 P Aug 17, 2018 75.0 0.10 0.40
DNB 180817P00080000 P Aug 17, 2018 80.0 0.20 0.60
DNB 180817P00085000 P Aug 17, 2018 85.0 0.40 0.90
DNB 180817P00090000 P Aug 17, 2018 90.0 0.70 1.10
DNB 180817P00095000 P Aug 17, 2018 95.0 0.75 1.60
DNB 180817P00100000 P Aug 17, 2018 100.0 1.65 2.05
DNB 180817P00105000 P Aug 17, 2018 105.0 2.70 3.50
DNB 180817P00110000 P Aug 17, 2018 110.0 4.20 4.80
DNB 180817P00115000 P Aug 17, 2018 115.0 6.20 6.80
DNB 180817P00120000 P Aug 17, 2018 120.0 8.50 9.30
DNB 180817P00125000 P Aug 17, 2018 125.0 11.70 12.60
DNB 180817P00130000 P Aug 17, 2018 130.0 15.50 17.00
DNB 180817P00135000 P Aug 17, 2018 135.0 19.60 20.70
DNB 180817P00140000 P Aug 17, 2018 140.0 23.30 25.20
DNB 180817P00145000 P Aug 17, 2018 145.0 26.30 29.60
DNB 180817P00150000 P Aug 17, 2018 150.0 31.70 36.50
DNB 180817P00155000 P Aug 17, 2018 155.0 36.80 41.50
DNB 180817P00160000 P Aug 17, 2018 160.0 41.20 46.00
DNB 180817P00165000 P Aug 17, 2018 165.0 46.00 50.90
DNB 181116C00085000 C Nov 16, 2018 85.0 30.60 34.90
DNB 181116C00090000 C Nov 16, 2018 90.0 28.10 29.10
DNB 181116C00095000 C Nov 16, 2018 95.0 23.10 25.20
DNB 181116C00100000 C Nov 16, 2018 100.0 19.30 21.30
DNB 181116C00105000 C Nov 16, 2018 105.0 15.70 17.90
DNB 181116C00110000 C Nov 16, 2018 110.0 12.30 14.60
DNB 181116C00115000 C Nov 16, 2018 115.0 10.40 11.00
DNB 181116C00120000 C Nov 16, 2018 120.0 7.80 8.60
DNB 181116C00125000 C Nov 16, 2018 125.0 4.90 6.70
DNB 181116C00130000 C Nov 16, 2018 130.0 4.40 5.00
DNB 181116C00135000 C Nov 16, 2018 135.0 2.20 4.30
DNB 181116C00140000 C Nov 16, 2018 140.0 2.25 2.95
DNB 181116C00145000 C Nov 16, 2018 145.0 0.70 2.85
DNB 181116C00150000 C Nov 16, 2018 150.0 0.35 1.45
DNB 181116C00155000 C Nov 16, 2018 155.0 0.15 2.10
DNB 181116C00160000 C Nov 16, 2018 160.0 0.60 0.80
DNB 181116C00165000 C Nov 16, 2018 165.0 0.15 0.60
DNB 181116C00170000 C Nov 16, 2018 170.0 0.10 1.50
DNB 181116C00175000 C Nov 16, 2018 175.0 0.00 0.40
DNB 181116P00085000 P Nov 16, 2018 85.0 0.30 2.20
DNB 181116P00090000 P Nov 16, 2018 90.0 1.50 1.85
DNB 181116P00095000 P Nov 16, 2018 95.0 1.65 3.20
DNB 181116P00100000 P Nov 16, 2018 100.0 2.85 4.40
DNB 181116P00105000 P Nov 16, 2018 105.0 4.40 5.80
DNB 181116P00110000 P Nov 16, 2018 110.0 5.40 7.40
DNB 181116P00115000 P Nov 16, 2018 115.0 8.20 8.70
DNB 181116P00120000 P Nov 16, 2018 120.0 10.20 11.30
DNB 181116P00125000 P Nov 16, 2018 125.0 12.80 14.50
DNB 181116P00130000 P Nov 16, 2018 130.0 16.40 17.80
DNB 181116P00135000 P Nov 16, 2018 135.0 20.80 21.60
DNB 181116P00140000 P Nov 16, 2018 140.0 24.50 25.70
DNB 181116P00145000 P Nov 16, 2018 145.0 28.90 30.80
DNB 181116P00150000 P Nov 16, 2018 150.0 32.80 35.90
DNB 181116P00155000 P Nov 16, 2018 155.0 37.00 40.30
DNB 181116P00160000 P Nov 16, 2018 160.0 41.80 46.50
DNB 181116P00165000 P Nov 16, 2018 165.0 46.70 51.50
DNB 181116P00170000 P Nov 16, 2018 170.0 51.30 56.00
DNB 181116P00175000 P Nov 16, 2018 175.0 56.30 61.00
OPRA data is delayed 15 minutes.