Dun And Bradstreet Corp (DNB)
| As of May 17 2013 4:43PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| DNB 130518C00060000 |
C |
05/18/13 |
60.0 |
37.80 |
41.00 |
| DNB 130518C00065000 |
C |
05/18/13 |
65.0 |
32.70 |
34.90 |
| DNB 130518C00070000 |
C |
05/18/13 |
70.0 |
28.20 |
30.00 |
| DNB 130518C00075000 |
C |
05/18/13 |
75.0 |
23.10 |
25.00 |
| DNB 130518C00080000 |
C |
05/18/13 |
80.0 |
18.20 |
19.70 |
| DNB 130518C00085000 |
C |
05/18/13 |
85.0 |
13.20 |
14.70 |
| DNB 130518C00090000 |
C |
05/18/13 |
90.0 |
8.30 |
9.40 |
| DNB 130518C00095000 |
C |
05/18/13 |
95.0 |
3.40 |
4.50 |
| DNB 130518C00100000 |
C |
05/18/13 |
100.0 |
0.00 |
0.05 |
| DNB 130518C00105000 |
C |
05/18/13 |
105.0 |
0.00 |
0.15 |
| DNB 130518C00110000 |
C |
05/18/13 |
110.0 |
0.00 |
0.15 |
| DNB 130518P00060000 |
P |
05/18/13 |
60.0 |
0.00 |
0.40 |
| DNB 130518P00065000 |
P |
05/18/13 |
65.0 |
0.00 |
0.40 |
| DNB 130518P00070000 |
P |
05/18/13 |
70.0 |
0.00 |
0.05 |
| DNB 130518P00075000 |
P |
05/18/13 |
75.0 |
0.00 |
0.05 |
| DNB 130518P00080000 |
P |
05/18/13 |
80.0 |
0.00 |
0.25 |
| DNB 130518P00085000 |
P |
05/18/13 |
85.0 |
0.00 |
0.25 |
| DNB 130518P00090000 |
P |
05/18/13 |
90.0 |
0.00 |
0.30 |
| DNB 130518P00095000 |
P |
05/18/13 |
95.0 |
0.00 |
0.40 |
| DNB 130518P00100000 |
P |
05/18/13 |
100.0 |
0.70 |
1.40 |
| DNB 130518P00105000 |
P |
05/18/13 |
105.0 |
5.70 |
6.80 |
| DNB 130518P00110000 |
P |
05/18/13 |
110.0 |
10.30 |
12.00 |
| DNB 130622C00055000 |
C |
06/22/13 |
55.0 |
43.00 |
46.00 |
| DNB 130622C00060000 |
C |
06/22/13 |
60.0 |
38.00 |
41.00 |
| DNB 130622C00065000 |
C |
06/22/13 |
65.0 |
33.20 |
36.00 |
| DNB 130622C00070000 |
C |
06/22/13 |
70.0 |
28.20 |
30.00 |
| DNB 130622C00075000 |
C |
06/22/13 |
75.0 |
23.20 |
25.00 |
| DNB 130622C00080000 |
C |
06/22/13 |
80.0 |
18.20 |
19.70 |
| DNB 130622C00085000 |
C |
06/22/13 |
85.0 |
13.20 |
14.70 |
| DNB 130622C00090000 |
C |
06/22/13 |
90.0 |
8.20 |
9.50 |
| DNB 130622C00095000 |
C |
06/22/13 |
95.0 |
3.90 |
4.80 |
| DNB 130622C00100000 |
C |
06/22/13 |
100.0 |
1.20 |
1.75 |
| DNB 130622C00105000 |
C |
06/22/13 |
105.0 |
0.05 |
0.70 |
| DNB 130622C00110000 |
C |
06/22/13 |
110.0 |
0.00 |
0.25 |
| DNB 130622C00115000 |
C |
06/22/13 |
115.0 |
0.00 |
0.25 |
| DNB 130622P00055000 |
P |
06/22/13 |
55.0 |
0.00 |
0.20 |
| DNB 130622P00060000 |
P |
06/22/13 |
60.0 |
0.00 |
0.20 |
| DNB 130622P00065000 |
P |
06/22/13 |
65.0 |
0.00 |
0.20 |
| DNB 130622P00070000 |
P |
06/22/13 |
70.0 |
0.00 |
0.20 |
| DNB 130622P00075000 |
P |
06/22/13 |
75.0 |
0.00 |
0.25 |
| DNB 130622P00080000 |
P |
06/22/13 |
80.0 |
0.00 |
0.35 |
| DNB 130622P00085000 |
P |
06/22/13 |
85.0 |
0.00 |
0.35 |
| DNB 130622P00090000 |
P |
06/22/13 |
90.0 |
0.00 |
0.50 |
| DNB 130622P00095000 |
P |
06/22/13 |
95.0 |
0.80 |
1.20 |
| DNB 130622P00100000 |
P |
06/22/13 |
100.0 |
2.65 |
3.50 |
| DNB 130622P00105000 |
P |
06/22/13 |
105.0 |
6.40 |
7.50 |
| DNB 130622P00110000 |
P |
06/22/13 |
110.0 |
10.70 |
12.40 |
| DNB 130622P00115000 |
P |
06/22/13 |
115.0 |
15.70 |
17.40 |
| DNB 130817C00060000 |
C |
08/17/13 |
60.0 |
38.00 |
41.00 |
| DNB 130817C00065000 |
C |
08/17/13 |
65.0 |
33.00 |
36.00 |
| DNB 130817C00070000 |
C |
08/17/13 |
70.0 |
28.10 |
30.50 |
| DNB 130817C00075000 |
C |
08/17/13 |
75.0 |
23.00 |
25.50 |
| DNB 130817C00080000 |
C |
08/17/13 |
80.0 |
18.10 |
20.20 |
| DNB 130817C00085000 |
C |
08/17/13 |
85.0 |
13.30 |
15.40 |
| DNB 130817C00090000 |
C |
08/17/13 |
90.0 |
9.30 |
10.60 |
| DNB 130817C00095000 |
C |
08/17/13 |
95.0 |
5.90 |
6.40 |
| DNB 130817C00100000 |
C |
08/17/13 |
100.0 |
3.00 |
4.10 |
| DNB 130817C00105000 |
C |
08/17/13 |
105.0 |
1.50 |
2.00 |
| DNB 130817C00110000 |
C |
08/17/13 |
110.0 |
0.50 |
1.25 |
| DNB 130817P00060000 |
P |
08/17/13 |
60.0 |
0.00 |
0.25 |
| DNB 130817P00065000 |
P |
08/17/13 |
65.0 |
0.00 |
0.25 |
| DNB 130817P00070000 |
P |
08/17/13 |
70.0 |
0.00 |
0.25 |
| DNB 130817P00075000 |
P |
08/17/13 |
75.0 |
0.00 |
0.35 |
| DNB 130817P00080000 |
P |
08/17/13 |
80.0 |
0.20 |
0.70 |
| DNB 130817P00085000 |
P |
08/17/13 |
85.0 |
0.55 |
0.90 |
| DNB 130817P00090000 |
P |
08/17/13 |
90.0 |
1.05 |
1.55 |
| DNB 130817P00095000 |
P |
08/17/13 |
95.0 |
2.55 |
3.00 |
| DNB 130817P00100000 |
P |
08/17/13 |
100.0 |
4.70 |
5.30 |
| DNB 130817P00105000 |
P |
08/17/13 |
105.0 |
7.50 |
9.10 |
| DNB 130817P00110000 |
P |
08/17/13 |
110.0 |
11.00 |
13.10 |
| DNB 131116C00050000 |
C |
11/16/13 |
50.0 |
47.90 |
51.00 |
| DNB 131116C00055000 |
C |
11/16/13 |
55.0 |
42.90 |
46.00 |
| DNB 131116C00060000 |
C |
11/16/13 |
60.0 |
37.60 |
41.00 |
| DNB 131116C00065000 |
C |
11/16/13 |
65.0 |
32.70 |
36.00 |
| DNB 131116C00070000 |
C |
11/16/13 |
70.0 |
27.90 |
30.90 |
| DNB 131116C00075000 |
C |
11/16/13 |
75.0 |
22.90 |
26.00 |
| DNB 131116C00080000 |
C |
11/16/13 |
80.0 |
18.40 |
20.80 |
| DNB 131116C00085000 |
C |
11/16/13 |
85.0 |
14.20 |
16.50 |
| DNB 131116C00090000 |
C |
11/16/13 |
90.0 |
10.10 |
11.90 |
| DNB 131116C00095000 |
C |
11/16/13 |
95.0 |
7.10 |
8.70 |
| DNB 131116C00100000 |
C |
11/16/13 |
100.0 |
4.60 |
5.20 |
| DNB 131116C00105000 |
C |
11/16/13 |
105.0 |
2.65 |
3.40 |
| DNB 131116C00110000 |
C |
11/16/13 |
110.0 |
1.40 |
2.20 |
| DNB 131116P00050000 |
P |
11/16/13 |
50.0 |
0.00 |
0.65 |
| DNB 131116P00055000 |
P |
11/16/13 |
55.0 |
0.00 |
0.65 |
| DNB 131116P00060000 |
P |
11/16/13 |
60.0 |
0.00 |
0.55 |
| DNB 131116P00065000 |
P |
11/16/13 |
65.0 |
0.00 |
0.55 |
| DNB 131116P00070000 |
P |
11/16/13 |
70.0 |
0.00 |
0.85 |
| DNB 131116P00075000 |
P |
11/16/13 |
75.0 |
0.05 |
1.05 |
| DNB 131116P00080000 |
P |
11/16/13 |
80.0 |
0.55 |
1.30 |
| DNB 131116P00085000 |
P |
11/16/13 |
85.0 |
1.25 |
2.15 |
| DNB 131116P00090000 |
P |
11/16/13 |
90.0 |
2.25 |
3.10 |
| DNB 131116P00095000 |
P |
11/16/13 |
95.0 |
3.70 |
5.00 |
| DNB 131116P00100000 |
P |
11/16/13 |
100.0 |
6.30 |
7.20 |
| DNB 131116P00105000 |
P |
11/16/13 |
105.0 |
8.90 |
10.70 |
| DNB 131116P00110000 |
P |
11/16/13 |
110.0 |
11.80 |
14.50 |
|
