Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Dun And Bradstreet Corp (DNB)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 140517C00080000 C 05/17/14 80.0 24.80 28.10
DNB 140517C00085000 C 05/17/14 85.0 19.90 23.10
DNB 140517C00090000 C 05/17/14 90.0 15.00 18.20
DNB 140517C00095000 C 05/17/14 95.0 10.30 13.30
DNB 140517C00100000 C 05/17/14 100.0 5.70 8.80
DNB 140517C00105000 C 05/17/14 105.0 3.90 4.20
DNB 140517C00110000 C 05/17/14 110.0 1.60 1.75
DNB 140517C00115000 C 05/17/14 115.0 0.35 0.70
DNB 140517C00120000 C 05/17/14 120.0 0.00 0.35
DNB 140517C00125000 C 05/17/14 125.0 0.00 0.25
DNB 140517C00130000 C 05/17/14 130.0 0.00 0.60
DNB 140517C00135000 C 05/17/14 135.0 0.00 0.60
DNB 140517C00140000 C 05/17/14 140.0 0.00 0.60
DNB 140517P00080000 P 05/17/14 80.0 0.00 0.65
DNB 140517P00085000 P 05/17/14 85.0 0.00 0.20
DNB 140517P00090000 P 05/17/14 90.0 0.00 0.30
DNB 140517P00095000 P 05/17/14 95.0 0.25 0.40
DNB 140517P00100000 P 05/17/14 100.0 0.75 1.10
DNB 140517P00105000 P 05/17/14 105.0 2.25 2.55
DNB 140517P00110000 P 05/17/14 110.0 4.90 5.40
DNB 140517P00115000 P 05/17/14 115.0 7.70 10.90
DNB 140517P00120000 P 05/17/14 120.0 12.60 15.40
DNB 140517P00125000 P 05/17/14 125.0 17.50 20.30
DNB 140517P00130000 P 05/17/14 130.0 22.00 25.30
DNB 140517P00135000 P 05/17/14 135.0 27.00 30.30
DNB 140517P00140000 P 05/17/14 140.0 32.00 35.30
DNB 140621C00075000 C 06/21/14 75.0 29.80 33.10
DNB 140621C00080000 C 06/21/14 80.0 24.80 28.10
DNB 140621C00085000 C 06/21/14 85.0 19.90 23.20
DNB 140621C00090000 C 06/21/14 90.0 15.00 18.30
DNB 140621C00095000 C 06/21/14 95.0 10.30 13.30
DNB 140621C00100000 C 06/21/14 100.0 7.40 9.50
DNB 140621C00105000 C 06/21/14 105.0 4.50 4.90
DNB 140621C00110000 C 06/21/14 110.0 2.25 2.60
DNB 140621C00115000 C 06/21/14 115.0 0.90 1.35
DNB 140621C00120000 C 06/21/14 120.0 0.25 0.60
DNB 140621C00125000 C 06/21/14 125.0 0.00 0.35
DNB 140621C00130000 C 06/21/14 130.0 0.00 0.25
DNB 140621C00135000 C 06/21/14 135.0 0.00 0.40
DNB 140621P00075000 P 06/21/14 75.0 0.00 0.20
DNB 140621P00080000 P 06/21/14 80.0 0.00 0.25
DNB 140621P00085000 P 06/21/14 85.0 0.05 0.55
DNB 140621P00090000 P 06/21/14 90.0 0.25 0.65
DNB 140621P00095000 P 06/21/14 95.0 0.70 1.10
DNB 140621P00100000 P 06/21/14 100.0 1.50 1.95
DNB 140621P00105000 P 06/21/14 105.0 3.30 3.70
DNB 140621P00110000 P 06/21/14 110.0 5.90 6.60
DNB 140621P00115000 P 06/21/14 115.0 8.40 11.90
DNB 140621P00120000 P 06/21/14 120.0 13.30 16.20
DNB 140621P00125000 P 06/21/14 125.0 18.10 20.90
DNB 140621P00130000 P 06/21/14 130.0 22.50 25.80
DNB 140621P00135000 P 06/21/14 135.0 27.90 30.70
DNB 140816C00085000 C 08/16/14 85.0 20.20 23.50
DNB 140816C00090000 C 08/16/14 90.0 15.60 19.00
DNB 140816C00095000 C 08/16/14 95.0 11.30 14.80
DNB 140816C00100000 C 08/16/14 100.0 9.10 10.00
DNB 140816C00105000 C 08/16/14 105.0 6.20 6.70
DNB 140816C00110000 C 08/16/14 110.0 3.80 4.40
DNB 140816C00115000 C 08/16/14 115.0 2.15 2.70
DNB 140816C00120000 C 08/16/14 120.0 1.10 1.60
DNB 140816C00125000 C 08/16/14 125.0 0.45 1.00
DNB 140816C00130000 C 08/16/14 130.0 0.25 0.65
DNB 140816C00135000 C 08/16/14 135.0 0.05 0.45
DNB 140816C00140000 C 08/16/14 140.0 0.00 0.35
DNB 140816C00145000 C 08/16/14 145.0 0.00 0.25
DNB 140816P00085000 P 08/16/14 85.0 0.40 0.95
DNB 140816P00090000 P 08/16/14 90.0 1.00 1.30
DNB 140816P00095000 P 08/16/14 95.0 1.75 2.30
DNB 140816P00100000 P 08/16/14 100.0 3.00 3.60
DNB 140816P00105000 P 08/16/14 105.0 5.00 5.50
DNB 140816P00110000 P 08/16/14 110.0 7.60 8.10
DNB 140816P00115000 P 08/16/14 115.0 10.90 13.30
DNB 140816P00120000 P 08/16/14 120.0 14.00 17.20
DNB 140816P00125000 P 08/16/14 125.0 18.30 21.50
DNB 140816P00130000 P 08/16/14 130.0 22.90 26.20
DNB 140816P00135000 P 08/16/14 135.0 27.70 31.00
DNB 140816P00140000 P 08/16/14 140.0 32.70 35.80
DNB 140816P00145000 P 08/16/14 145.0 37.50 40.70
DNB 141122C00070000 C 11/22/14 70.0 34.70 38.20
DNB 141122C00075000 C 11/22/14 75.0 30.00 33.40
DNB 141122C00080000 C 11/22/14 80.0 25.30 27.80
DNB 141122C00085000 C 11/22/14 85.0 20.70 24.10
DNB 141122C00090000 C 11/22/14 90.0 16.40 19.90
DNB 141122C00095000 C 11/22/14 95.0 13.40 16.10
DNB 141122C00100000 C 11/22/14 100.0 10.30 11.80
DNB 141122C00105000 C 11/22/14 105.0 7.70 8.90
DNB 141122C00110000 C 11/22/14 110.0 5.40 6.50
DNB 141122C00115000 C 11/22/14 115.0 3.60 4.60
DNB 141122C00120000 C 11/22/14 120.0 2.20 3.20
DNB 141122C00125000 C 11/22/14 125.0 1.20 2.25
DNB 141122C00130000 C 11/22/14 130.0 0.50 1.55
DNB 141122P00070000 P 11/22/14 70.0 0.00 2.15
DNB 141122P00075000 P 11/22/14 75.0 0.05 2.40
DNB 141122P00080000 P 11/22/14 80.0 0.05 2.80
DNB 141122P00085000 P 11/22/14 85.0 1.05 2.10
DNB 141122P00090000 P 11/22/14 90.0 2.05 2.75
DNB 141122P00095000 P 11/22/14 95.0 3.20 4.00
DNB 141122P00100000 P 11/22/14 100.0 4.80 5.80
DNB 141122P00105000 P 11/22/14 105.0 7.00 8.00
DNB 141122P00110000 P 11/22/14 110.0 9.50 10.60
DNB 141122P00115000 P 11/22/14 115.0 12.60 13.90
DNB 141122P00120000 P 11/22/14 120.0 15.50 18.90
DNB 141122P00125000 P 11/22/14 125.0 19.60 22.80
DNB 141122P00130000 P 11/22/14 130.0 24.10 27.10

OPRA data is delayed 15 minutes.