Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Dun And Bradstreet Corp (DNB)
As of Nov 21 2017 12:24PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 171215C00070000 C Dec 15, 2017 70.0 49.00 53.60
DNB 171215C00075000 C Dec 15, 2017 75.0 44.00 48.50
DNB 171215C00080000 C Dec 15, 2017 80.0 39.40 43.20
DNB 171215C00085000 C Dec 15, 2017 85.0 34.80 37.60
DNB 171215C00090000 C Dec 15, 2017 90.0 29.30 32.80
DNB 171215C00095000 C Dec 15, 2017 95.0 24.20 28.40
DNB 171215C00100000 C Dec 15, 2017 100.0 19.40 23.20
DNB 171215C00105000 C Dec 15, 2017 105.0 16.30 17.10
DNB 171215C00110000 C Dec 15, 2017 110.0 10.60 12.50
DNB 171215C00115000 C Dec 15, 2017 115.0 6.60 7.30
DNB 171215C00120000 C Dec 15, 2017 120.0 2.75 3.00
DNB 171215C00125000 C Dec 15, 2017 125.0 0.50 0.65
DNB 171215C00130000 C Dec 15, 2017 130.0 0.00 0.10
DNB 171215C00135000 C Dec 15, 2017 135.0 0.00 0.10
DNB 171215C00140000 C Dec 15, 2017 140.0 0.00 0.10
DNB 171215C00145000 C Dec 15, 2017 145.0 0.00 0.15
DNB 171215C00150000 C Dec 15, 2017 150.0 0.00 0.15
DNB 171215C00155000 C Dec 15, 2017 155.0 0.00 0.10
DNB 171215C00160000 C Dec 15, 2017 160.0 0.00 0.10
DNB 171215C00165000 C Dec 15, 2017 165.0 0.00 0.15
DNB 171215P00070000 P Dec 15, 2017 70.0 0.00 0.15
DNB 171215P00075000 P Dec 15, 2017 75.0 0.00 0.10
DNB 171215P00080000 P Dec 15, 2017 80.0 0.00 0.10
DNB 171215P00085000 P Dec 15, 2017 85.0 0.00 0.10
DNB 171215P00090000 P Dec 15, 2017 90.0 0.00 0.10
DNB 171215P00095000 P Dec 15, 2017 95.0 0.00 0.10
DNB 171215P00100000 P Dec 15, 2017 100.0 0.00 0.10
DNB 171215P00105000 P Dec 15, 2017 105.0 0.05 0.10
DNB 171215P00110000 P Dec 15, 2017 110.0 0.00 0.20
DNB 171215P00115000 P Dec 15, 2017 115.0 0.20 0.35
DNB 171215P00120000 P Dec 15, 2017 120.0 1.00 1.20
DNB 171215P00125000 P Dec 15, 2017 125.0 3.70 4.00
DNB 171215P00130000 P Dec 15, 2017 130.0 8.10 8.70
DNB 171215P00135000 P Dec 15, 2017 135.0 12.70 15.00
DNB 171215P00140000 P Dec 15, 2017 140.0 17.50 20.70
DNB 171215P00145000 P Dec 15, 2017 145.0 22.10 25.90
DNB 171215P00150000 P Dec 15, 2017 150.0 27.30 30.70
DNB 171215P00155000 P Dec 15, 2017 155.0 32.20 35.80
DNB 171215P00160000 P Dec 15, 2017 160.0 36.60 40.80
DNB 171215P00165000 P Dec 15, 2017 165.0 42.10 45.60
DNB 180119C00070000 C Jan 19, 2018 70.0 49.50 52.90
DNB 180119C00075000 C Jan 19, 2018 75.0 44.50 48.20
DNB 180119C00080000 C Jan 19, 2018 80.0 39.70 43.00
DNB 180119C00085000 C Jan 19, 2018 85.0 34.30 38.70
DNB 180119C00090000 C Jan 19, 2018 90.0 29.70 33.00
DNB 180119C00095000 C Jan 19, 2018 95.0 24.80 28.30
DNB 180119C00100000 C Jan 19, 2018 100.0 19.90 24.10
DNB 180119C00105000 C Jan 19, 2018 105.0 15.00 17.90
DNB 180119C00110000 C Jan 19, 2018 110.0 10.10 13.60
DNB 180119C00115000 C Jan 19, 2018 115.0 7.70 8.00
DNB 180119C00120000 C Jan 19, 2018 120.0 3.90 4.20
DNB 180119C00125000 C Jan 19, 2018 125.0 1.45 1.65
DNB 180119C00130000 C Jan 19, 2018 130.0 0.00 0.50
DNB 180119C00135000 C Jan 19, 2018 135.0 0.00 0.30
DNB 180119C00140000 C Jan 19, 2018 140.0 0.00 0.60
DNB 180119C00145000 C Jan 19, 2018 145.0 0.00 0.65
DNB 180119C00150000 C Jan 19, 2018 150.0 0.00 0.60
DNB 180119C00155000 C Jan 19, 2018 155.0 0.00 0.70
DNB 180119C00160000 C Jan 19, 2018 160.0 0.00 0.70
DNB 180119P00070000 P Jan 19, 2018 70.0 0.00 0.60
DNB 180119P00075000 P Jan 19, 2018 75.0 0.00 0.60
DNB 180119P00080000 P Jan 19, 2018 80.0 0.00 0.65
DNB 180119P00085000 P Jan 19, 2018 85.0 0.00 0.65
DNB 180119P00090000 P Jan 19, 2018 90.0 0.00 0.55
DNB 180119P00095000 P Jan 19, 2018 95.0 0.00 0.65
DNB 180119P00100000 P Jan 19, 2018 100.0 0.00 0.30
DNB 180119P00105000 P Jan 19, 2018 105.0 0.05 0.40
DNB 180119P00110000 P Jan 19, 2018 110.0 0.20 0.45
DNB 180119P00115000 P Jan 19, 2018 115.0 0.80 0.95
DNB 180119P00120000 P Jan 19, 2018 120.0 2.00 2.35
DNB 180119P00125000 P Jan 19, 2018 125.0 4.50 4.80
DNB 180119P00130000 P Jan 19, 2018 130.0 7.10 9.00
DNB 180119P00135000 P Jan 19, 2018 135.0 12.00 14.60
DNB 180119P00140000 P Jan 19, 2018 140.0 16.50 19.60
DNB 180119P00145000 P Jan 19, 2018 145.0 21.50 24.90
DNB 180119P00150000 P Jan 19, 2018 150.0 26.40 30.30
DNB 180119P00155000 P Jan 19, 2018 155.0 31.40 35.30
DNB 180119P00160000 P Jan 19, 2018 160.0 36.40 40.30
DNB 180216C00060000 C Feb 16, 2018 60.0 59.90 62.30
DNB 180216C00065000 C Feb 16, 2018 65.0 55.40 57.30
DNB 180216C00070000 C Feb 16, 2018 70.0 50.00 52.40
DNB 180216C00075000 C Feb 16, 2018 75.0 45.30 47.30
DNB 180216C00080000 C Feb 16, 2018 80.0 40.10 42.80
DNB 180216C00085000 C Feb 16, 2018 85.0 34.90 37.50
DNB 180216C00090000 C Feb 16, 2018 90.0 30.70 32.60
DNB 180216C00095000 C Feb 16, 2018 95.0 25.80 27.70
DNB 180216C00100000 C Feb 16, 2018 100.0 21.60 22.70
DNB 180216C00105000 C Feb 16, 2018 105.0 15.90 18.00
DNB 180216C00110000 C Feb 16, 2018 110.0 12.90 13.60
DNB 180216C00115000 C Feb 16, 2018 115.0 9.10 9.50
DNB 180216C00120000 C Feb 16, 2018 120.0 5.70 6.00
DNB 180216C00125000 C Feb 16, 2018 125.0 3.20 3.50
DNB 180216C00130000 C Feb 16, 2018 130.0 1.60 1.75
DNB 180216C00135000 C Feb 16, 2018 135.0 0.70 0.85
DNB 180216C00140000 C Feb 16, 2018 140.0 0.25 0.35
DNB 180216C00145000 C Feb 16, 2018 145.0 0.05 0.15
DNB 180216C00150000 C Feb 16, 2018 150.0 0.00 0.10
DNB 180216P00060000 P Feb 16, 2018 60.0 0.00 0.10
DNB 180216P00065000 P Feb 16, 2018 65.0 0.00 0.10
DNB 180216P00070000 P Feb 16, 2018 70.0 0.00 0.15
DNB 180216P00075000 P Feb 16, 2018 75.0 0.00 0.10
DNB 180216P00080000 P Feb 16, 2018 80.0 0.05 0.10
DNB 180216P00085000 P Feb 16, 2018 85.0 0.05 0.15
DNB 180216P00090000 P Feb 16, 2018 90.0 0.10 0.20
DNB 180216P00095000 P Feb 16, 2018 95.0 0.20 0.30
DNB 180216P00100000 P Feb 16, 2018 100.0 0.35 0.45
DNB 180216P00105000 P Feb 16, 2018 105.0 0.60 0.75
DNB 180216P00110000 P Feb 16, 2018 110.0 1.10 1.30
DNB 180216P00115000 P Feb 16, 2018 115.0 2.05 2.25
DNB 180216P00120000 P Feb 16, 2018 120.0 3.60 3.90
DNB 180216P00125000 P Feb 16, 2018 125.0 6.10 6.60
DNB 180216P00130000 P Feb 16, 2018 130.0 9.40 9.70
DNB 180216P00135000 P Feb 16, 2018 135.0 13.40 14.30
DNB 180216P00140000 P Feb 16, 2018 140.0 17.30 19.60
DNB 180216P00145000 P Feb 16, 2018 145.0 22.20 24.10
DNB 180216P00150000 P Feb 16, 2018 150.0 28.00 29.10
DNB 180518C00065000 C May 18, 2018 65.0 54.00 58.60
DNB 180518C00070000 C May 18, 2018 70.0 49.00 53.60
DNB 180518C00075000 C May 18, 2018 75.0 44.00 48.60
DNB 180518C00080000 C May 18, 2018 80.0 39.00 43.40
DNB 180518C00085000 C May 18, 2018 85.0 34.50 38.90
DNB 180518C00090000 C May 18, 2018 90.0 29.50 34.10
DNB 180518C00095000 C May 18, 2018 95.0 25.00 29.10
DNB 180518C00100000 C May 18, 2018 100.0 21.20 24.60
DNB 180518C00105000 C May 18, 2018 105.0 18.40 19.80
DNB 180518C00110000 C May 18, 2018 110.0 14.60 15.20
DNB 180518C00115000 C May 18, 2018 115.0 11.00 12.40
DNB 180518C00120000 C May 18, 2018 120.0 7.80 8.50
DNB 180518C00125000 C May 18, 2018 125.0 5.30 5.90
DNB 180518C00130000 C May 18, 2018 130.0 3.40 3.90
DNB 180518C00135000 C May 18, 2018 135.0 2.10 2.80
DNB 180518C00140000 C May 18, 2018 140.0 1.20 1.80
DNB 180518C00145000 C May 18, 2018 145.0 0.60 1.30
DNB 180518C00150000 C May 18, 2018 150.0 0.30 0.90
DNB 180518C00155000 C May 18, 2018 155.0 0.00 0.40
DNB 180518P00065000 P May 18, 2018 65.0 0.00 0.30
DNB 180518P00070000 P May 18, 2018 70.0 0.05 0.30
DNB 180518P00075000 P May 18, 2018 75.0 0.05 0.20
DNB 180518P00080000 P May 18, 2018 80.0 0.15 0.30
DNB 180518P00085000 P May 18, 2018 85.0 0.25 0.45
DNB 180518P00090000 P May 18, 2018 90.0 0.40 0.65
DNB 180518P00095000 P May 18, 2018 95.0 0.70 0.95
DNB 180518P00100000 P May 18, 2018 100.0 0.85 1.40
DNB 180518P00105000 P May 18, 2018 105.0 1.70 2.15
DNB 180518P00110000 P May 18, 2018 110.0 2.60 2.95
DNB 180518P00115000 P May 18, 2018 115.0 3.90 4.30
DNB 180518P00120000 P May 18, 2018 120.0 5.70 6.10
DNB 180518P00125000 P May 18, 2018 125.0 8.10 8.90
DNB 180518P00130000 P May 18, 2018 130.0 11.20 11.80
DNB 180518P00135000 P May 18, 2018 135.0 14.90 17.10
DNB 180518P00140000 P May 18, 2018 140.0 18.90 21.10
DNB 180518P00145000 P May 18, 2018 145.0 22.50 26.40
DNB 180518P00150000 P May 18, 2018 150.0 26.80 31.00
DNB 180518P00155000 P May 18, 2018 155.0 31.40 36.00
OPRA data is delayed 15 minutes.