Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Dun And Bradstreet Corp (DNB)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 180316C00075000 C Mar 16, 2018 75.0 46.50 50.90
DNB 180316C00080000 C Mar 16, 2018 80.0 41.50 45.90
DNB 180316C00085000 C Mar 16, 2018 85.0 36.50 40.70
DNB 180316C00090000 C Mar 16, 2018 90.0 31.60 35.80
DNB 180316C00095000 C Mar 16, 2018 95.0 26.50 30.80
DNB 180316C00100000 C Mar 16, 2018 100.0 22.20 25.60
DNB 180316C00105000 C Mar 16, 2018 105.0 18.30 20.20
DNB 180316C00110000 C Mar 16, 2018 110.0 13.90 16.20
DNB 180316C00115000 C Mar 16, 2018 115.0 9.50 10.90
DNB 180316C00120000 C Mar 16, 2018 120.0 5.50 6.60
DNB 180316C00125000 C Mar 16, 2018 125.0 2.70 3.60
DNB 180316C00130000 C Mar 16, 2018 130.0 0.85 1.80
DNB 180316C00135000 C Mar 16, 2018 135.0 0.25 1.00
DNB 180316C00140000 C Mar 16, 2018 140.0 0.35 0.70
DNB 180316C00145000 C Mar 16, 2018 145.0 0.25 0.45
DNB 180316C00150000 C Mar 16, 2018 150.0 0.20 0.90
DNB 180316C00155000 C Mar 16, 2018 155.0 0.15 0.30
DNB 180316C00160000 C Mar 16, 2018 160.0 0.10 0.25
DNB 180316C00165000 C Mar 16, 2018 165.0 0.05 0.20
DNB 180316P00075000 P Mar 16, 2018 75.0 0.00 0.15
DNB 180316P00080000 P Mar 16, 2018 80.0 0.00 0.10
DNB 180316P00085000 P Mar 16, 2018 85.0 0.00 0.20
DNB 180316P00090000 P Mar 16, 2018 90.0 0.00 0.15
DNB 180316P00095000 P Mar 16, 2018 95.0 0.00 0.10
DNB 180316P00100000 P Mar 16, 2018 100.0 0.00 0.15
DNB 180316P00105000 P Mar 16, 2018 105.0 0.00 0.15
DNB 180316P00110000 P Mar 16, 2018 110.0 0.15 0.30
DNB 180316P00115000 P Mar 16, 2018 115.0 0.45 0.75
DNB 180316P00120000 P Mar 16, 2018 120.0 1.20 1.90
DNB 180316P00125000 P Mar 16, 2018 125.0 2.85 3.60
DNB 180316P00130000 P Mar 16, 2018 130.0 6.50 7.20
DNB 180316P00135000 P Mar 16, 2018 135.0 10.70 11.40
DNB 180316P00140000 P Mar 16, 2018 140.0 14.90 18.90
DNB 180316P00145000 P Mar 16, 2018 145.0 20.30 23.30
DNB 180316P00150000 P Mar 16, 2018 150.0 25.20 28.30
DNB 180316P00155000 P Mar 16, 2018 155.0 29.90 32.70
DNB 180316P00160000 P Mar 16, 2018 160.0 35.10 38.40
DNB 180316P00165000 P Mar 16, 2018 165.0 39.90 42.80
DNB 180420C00075000 C Apr 20, 2018 75.0 47.00 51.00
DNB 180420C00080000 C Apr 20, 2018 80.0 42.20 45.90
DNB 180420C00085000 C Apr 20, 2018 85.0 37.00 40.70
DNB 180420C00090000 C Apr 20, 2018 90.0 32.20 35.50
DNB 180420C00095000 C Apr 20, 2018 95.0 27.10 31.30
DNB 180420C00100000 C Apr 20, 2018 100.0 22.10 25.90
DNB 180420C00105000 C Apr 20, 2018 105.0 18.90 20.70
DNB 180420C00110000 C Apr 20, 2018 110.0 15.50 16.10
DNB 180420C00115000 C Apr 20, 2018 115.0 11.20 11.90
DNB 180420C00120000 C Apr 20, 2018 120.0 7.50 8.20
DNB 180420C00125000 C Apr 20, 2018 125.0 4.50 5.30
DNB 180420C00130000 C Apr 20, 2018 130.0 2.85 3.60
DNB 180420C00135000 C Apr 20, 2018 135.0 1.85 2.20
DNB 180420C00140000 C Apr 20, 2018 140.0 1.00 1.50
DNB 180420C00145000 C Apr 20, 2018 145.0 0.60 1.05
DNB 180420C00150000 C Apr 20, 2018 150.0 0.40 0.75
DNB 180420C00155000 C Apr 20, 2018 155.0 0.25 0.55
DNB 180420C00160000 C Apr 20, 2018 160.0 0.20 0.40
DNB 180420C00165000 C Apr 20, 2018 165.0 0.15 0.35
DNB 180420P00075000 P Apr 20, 2018 75.0 0.00 0.10
DNB 180420P00080000 P Apr 20, 2018 80.0 0.00 0.10
DNB 180420P00085000 P Apr 20, 2018 85.0 0.00 0.15
DNB 180420P00090000 P Apr 20, 2018 90.0 0.00 0.15
DNB 180420P00095000 P Apr 20, 2018 95.0 0.05 0.20
DNB 180420P00100000 P Apr 20, 2018 100.0 0.15 0.30
DNB 180420P00105000 P Apr 20, 2018 105.0 0.25 0.50
DNB 180420P00110000 P Apr 20, 2018 110.0 0.60 1.15
DNB 180420P00115000 P Apr 20, 2018 115.0 1.20 2.05
DNB 180420P00120000 P Apr 20, 2018 120.0 2.55 3.10
DNB 180420P00125000 P Apr 20, 2018 125.0 4.60 5.30
DNB 180420P00130000 P Apr 20, 2018 130.0 7.70 8.70
DNB 180420P00135000 P Apr 20, 2018 135.0 11.60 12.40
DNB 180420P00140000 P Apr 20, 2018 140.0 15.60 16.90
DNB 180420P00145000 P Apr 20, 2018 145.0 20.50 23.40
DNB 180420P00150000 P Apr 20, 2018 150.0 25.30 28.00
DNB 180420P00155000 P Apr 20, 2018 155.0 29.70 33.30
DNB 180420P00160000 P Apr 20, 2018 160.0 34.90 38.10
DNB 180420P00165000 P Apr 20, 2018 165.0 39.70 43.20
DNB 180518C00065000 C May 18, 2018 65.0 57.10 60.70
DNB 180518C00070000 C May 18, 2018 70.0 52.20 55.60
DNB 180518C00075000 C May 18, 2018 75.0 47.20 51.10
DNB 180518C00080000 C May 18, 2018 80.0 42.30 46.10
DNB 180518C00085000 C May 18, 2018 85.0 37.30 41.00
DNB 180518C00090000 C May 18, 2018 90.0 32.50 36.30
DNB 180518C00095000 C May 18, 2018 95.0 27.50 31.90
DNB 180518C00100000 C May 18, 2018 100.0 22.60 26.40
DNB 180518C00105000 C May 18, 2018 105.0 20.60 21.90
DNB 180518C00110000 C May 18, 2018 110.0 16.80 17.60
DNB 180518C00115000 C May 18, 2018 115.0 12.80 13.60
DNB 180518C00120000 C May 18, 2018 120.0 8.20 10.20
DNB 180518C00125000 C May 18, 2018 125.0 5.40 7.40
DNB 180518C00130000 C May 18, 2018 130.0 3.10 5.40
DNB 180518C00135000 C May 18, 2018 135.0 2.00 3.70
DNB 180518C00140000 C May 18, 2018 140.0 2.25 2.85
DNB 180518C00145000 C May 18, 2018 145.0 1.55 2.15
DNB 180518C00150000 C May 18, 2018 150.0 1.05 1.60
DNB 180518C00155000 C May 18, 2018 155.0 0.75 1.05
DNB 180518P00065000 P May 18, 2018 65.0 0.00 0.10
DNB 180518P00070000 P May 18, 2018 70.0 0.00 0.10
DNB 180518P00075000 P May 18, 2018 75.0 0.00 0.20
DNB 180518P00080000 P May 18, 2018 80.0 0.00 0.25
DNB 180518P00085000 P May 18, 2018 85.0 0.10 0.30
DNB 180518P00090000 P May 18, 2018 90.0 0.15 0.35
DNB 180518P00095000 P May 18, 2018 95.0 0.30 0.55
DNB 180518P00100000 P May 18, 2018 100.0 0.60 0.95
DNB 180518P00105000 P May 18, 2018 105.0 1.05 1.55
DNB 180518P00110000 P May 18, 2018 110.0 1.75 2.45
DNB 180518P00115000 P May 18, 2018 115.0 2.85 3.80
DNB 180518P00120000 P May 18, 2018 120.0 4.40 5.20
DNB 180518P00125000 P May 18, 2018 125.0 6.70 7.60
DNB 180518P00130000 P May 18, 2018 130.0 9.50 10.50
DNB 180518P00135000 P May 18, 2018 135.0 13.00 13.90
DNB 180518P00140000 P May 18, 2018 140.0 17.00 17.80
DNB 180518P00145000 P May 18, 2018 145.0 21.10 22.10
DNB 180518P00150000 P May 18, 2018 150.0 25.60 26.60
DNB 180518P00155000 P May 18, 2018 155.0 30.30 33.20
DNB 180817C00075000 C Aug 17, 2018 75.0 47.70 51.60
DNB 180817C00080000 C Aug 17, 2018 80.0 42.50 46.70
DNB 180817C00085000 C Aug 17, 2018 85.0 37.90 41.50
DNB 180817C00090000 C Aug 17, 2018 90.0 33.40 36.80
DNB 180817C00095000 C Aug 17, 2018 95.0 28.80 32.50
DNB 180817C00100000 C Aug 17, 2018 100.0 25.80 27.90
DNB 180817C00105000 C Aug 17, 2018 105.0 22.30 23.30
DNB 180817C00110000 C Aug 17, 2018 110.0 18.20 19.30
DNB 180817C00115000 C Aug 17, 2018 115.0 14.90 15.80
DNB 180817C00120000 C Aug 17, 2018 120.0 11.50 12.80
DNB 180817C00125000 C Aug 17, 2018 125.0 7.20 10.00
DNB 180817C00130000 C Aug 17, 2018 130.0 4.90 7.90
DNB 180817C00135000 C Aug 17, 2018 135.0 3.40 5.60
DNB 180817C00140000 C Aug 17, 2018 140.0 3.50 4.30
DNB 180817C00145000 C Aug 17, 2018 145.0 2.50 3.10
DNB 180817C00150000 C Aug 17, 2018 150.0 1.70 2.35
DNB 180817C00155000 C Aug 17, 2018 155.0 1.25 1.70
DNB 180817C00160000 C Aug 17, 2018 160.0 0.85 1.25
DNB 180817C00165000 C Aug 17, 2018 165.0 0.55 0.90
DNB 180817P00075000 P Aug 17, 2018 75.0 0.10 0.30
DNB 180817P00080000 P Aug 17, 2018 80.0 0.25 0.40
DNB 180817P00085000 P Aug 17, 2018 85.0 0.35 0.65
DNB 180817P00090000 P Aug 17, 2018 90.0 0.60 0.95
DNB 180817P00095000 P Aug 17, 2018 95.0 0.95 1.35
DNB 180817P00100000 P Aug 17, 2018 100.0 1.45 1.95
DNB 180817P00105000 P Aug 17, 2018 105.0 2.25 2.90
DNB 180817P00110000 P Aug 17, 2018 110.0 3.30 4.10
DNB 180817P00115000 P Aug 17, 2018 115.0 4.30 5.50
DNB 180817P00120000 P Aug 17, 2018 120.0 6.30 7.30
DNB 180817P00125000 P Aug 17, 2018 125.0 8.60 9.60
DNB 180817P00130000 P Aug 17, 2018 130.0 11.00 12.30
DNB 180817P00135000 P Aug 17, 2018 135.0 14.30 15.30
DNB 180817P00140000 P Aug 17, 2018 140.0 17.80 19.10
DNB 180817P00145000 P Aug 17, 2018 145.0 21.50 23.30
DNB 180817P00150000 P Aug 17, 2018 150.0 25.20 27.20
DNB 180817P00155000 P Aug 17, 2018 155.0 30.60 33.50
DNB 180817P00160000 P Aug 17, 2018 160.0 34.80 37.80
DNB 180817P00165000 P Aug 17, 2018 165.0 40.10 43.30
OPRA data is delayed 15 minutes.