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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 140419C00065000 C 04/19/14 65.0 38.00 41.40
DNB 140419C00070000 C 04/19/14 70.0 33.00 35.80
DNB 140419C00075000 C 04/19/14 75.0 28.00 30.80
DNB 140419C00080000 C 04/19/14 80.0 23.00 25.80
DNB 140419C00085000 C 04/19/14 85.0 18.00 20.80
DNB 140419C00090000 C 04/19/14 90.0 13.00 15.90
DNB 140419C00095000 C 04/19/14 95.0 8.00 10.90
DNB 140419C00100000 C 04/19/14 100.0 3.00 5.90
DNB 140419C00105000 C 04/19/14 105.0 0.00 0.10
DNB 140419C00110000 C 04/19/14 110.0 0.00 0.05
DNB 140419C00115000 C 04/19/14 115.0 0.00 0.25
DNB 140419C00120000 C 04/19/14 120.0 0.00 2.80
DNB 140419C00125000 C 04/19/14 125.0 0.00 2.95
DNB 140419P00065000 P 04/19/14 65.0 0.00 0.65
DNB 140419P00070000 P 04/19/14 70.0 0.00 0.65
DNB 140419P00075000 P 04/19/14 75.0 0.00 0.65
DNB 140419P00080000 P 04/19/14 80.0 0.00 0.65
DNB 140419P00085000 P 04/19/14 85.0 0.00 0.65
DNB 140419P00090000 P 04/19/14 90.0 0.00 0.35
DNB 140419P00095000 P 04/19/14 95.0 0.00 0.30
DNB 140419P00100000 P 04/19/14 100.0 0.00 0.05
DNB 140419P00105000 P 04/19/14 105.0 0.00 0.60
DNB 140419P00110000 P 04/19/14 110.0 4.20 7.00
DNB 140419P00115000 P 04/19/14 115.0 9.20 12.00
DNB 140419P00120000 P 04/19/14 120.0 14.20 17.00
DNB 140419P00125000 P 04/19/14 125.0 19.20 22.00
DNB 140517C00080000 C 05/17/14 80.0 23.10 25.90
DNB 140517C00085000 C 05/17/14 85.0 18.10 20.90
DNB 140517C00090000 C 05/17/14 90.0 13.20 16.00
DNB 140517C00095000 C 05/17/14 95.0 8.60 11.30
DNB 140517C00100000 C 05/17/14 100.0 6.00 6.90
DNB 140517C00105000 C 05/17/14 105.0 3.00 3.50
DNB 140517C00110000 C 05/17/14 110.0 1.15 1.45
DNB 140517C00115000 C 05/17/14 115.0 0.15 0.65
DNB 140517C00120000 C 05/17/14 120.0 0.00 0.35
DNB 140517C00125000 C 05/17/14 125.0 0.00 4.80
DNB 140517C00130000 C 05/17/14 130.0 0.00 4.80
DNB 140517C00135000 C 05/17/14 135.0 0.00 4.80
DNB 140517C00140000 C 05/17/14 140.0 0.00 0.45
DNB 140517P00080000 P 05/17/14 80.0 0.00 0.25
DNB 140517P00085000 P 05/17/14 85.0 0.00 0.30
DNB 140517P00090000 P 05/17/14 90.0 0.05 0.55
DNB 140517P00095000 P 05/17/14 95.0 0.40 0.65
DNB 140517P00100000 P 05/17/14 100.0 1.15 1.50
DNB 140517P00105000 P 05/17/14 105.0 2.90 3.30
DNB 140517P00110000 P 05/17/14 110.0 5.90 8.40
DNB 140517P00115000 P 05/17/14 115.0 9.70 12.50
DNB 140517P00120000 P 05/17/14 120.0 14.30 17.10
DNB 140517P00125000 P 05/17/14 125.0 19.20 22.00
DNB 140517P00130000 P 05/17/14 130.0 24.20 27.00
DNB 140517P00135000 P 05/17/14 135.0 29.20 32.00
DNB 140517P00140000 P 05/17/14 140.0 34.10 37.00
DNB 140816C00085000 C 08/16/14 85.0 18.60 21.60
DNB 140816C00090000 C 08/16/14 90.0 14.10 16.90
DNB 140816C00095000 C 08/16/14 95.0 10.50 13.10
DNB 140816C00100000 C 08/16/14 100.0 8.20 9.10
DNB 140816C00105000 C 08/16/14 105.0 5.50 6.30
DNB 140816C00110000 C 08/16/14 110.0 3.40 4.10
DNB 140816C00115000 C 08/16/14 115.0 1.90 2.50
DNB 140816C00120000 C 08/16/14 120.0 0.95 1.65
DNB 140816C00125000 C 08/16/14 125.0 0.45 1.10
DNB 140816C00130000 C 08/16/14 130.0 0.15 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 0.30
DNB 140816P00085000 P 08/16/14 85.0 0.70 1.25
DNB 140816P00090000 P 08/16/14 90.0 1.25 1.90
DNB 140816P00095000 P 08/16/14 95.0 2.15 2.80
DNB 140816P00100000 P 08/16/14 100.0 3.60 4.30
DNB 140816P00105000 P 08/16/14 105.0 5.70 6.50
DNB 140816P00110000 P 08/16/14 110.0 8.50 9.50
DNB 140816P00115000 P 08/16/14 115.0 12.00 14.70
DNB 140816P00120000 P 08/16/14 120.0 15.90 18.70
DNB 140816P00125000 P 08/16/14 125.0 20.30 23.10
DNB 140816P00130000 P 08/16/14 130.0 24.60 27.70
DNB 140816P00135000 P 08/16/14 135.0 29.50 32.50
DNB 140816P00140000 P 08/16/14 140.0 34.30 37.40
DNB 140816P00145000 P 08/16/14 145.0 39.30 42.40
DNB 141122C00070000 C 11/22/14 70.0 33.10 36.30
DNB 141122C00075000 C 11/22/14 75.0 28.40 31.70
DNB 141122C00080000 C 11/22/14 80.0 24.00 25.80
DNB 141122C00085000 C 11/22/14 85.0 19.20 22.00
DNB 141122C00090000 C 11/22/14 90.0 15.10 18.00
DNB 141122C00095000 C 11/22/14 95.0 11.90 14.50
DNB 141122C00100000 C 11/22/14 100.0 9.60 10.80
DNB 141122C00105000 C 11/22/14 105.0 7.00 8.20
DNB 141122C00110000 C 11/22/14 110.0 4.90 5.80
DNB 141122C00115000 C 11/22/14 115.0 3.20 4.10
DNB 141122C00120000 C 11/22/14 120.0 2.00 2.95
DNB 141122C00125000 C 11/22/14 125.0 1.00 1.95
DNB 141122C00130000 C 11/22/14 130.0 0.50 1.40
DNB 141122P00070000 P 11/22/14 70.0 0.05 2.35
DNB 141122P00075000 P 11/22/14 75.0 0.05 2.80
DNB 141122P00080000 P 11/22/14 80.0 0.75 1.70
DNB 141122P00085000 P 11/22/14 85.0 1.40 2.40
DNB 141122P00090000 P 11/22/14 90.0 2.45 3.40
DNB 141122P00095000 P 11/22/14 95.0 3.90 4.70
DNB 141122P00100000 P 11/22/14 100.0 5.50 6.50
DNB 141122P00105000 P 11/22/14 105.0 7.80 8.90
DNB 141122P00110000 P 11/22/14 110.0 10.50 11.80
DNB 141122P00115000 P 11/22/14 115.0 13.90 15.30
DNB 141122P00120000 P 11/22/14 120.0 17.20 20.30
DNB 141122P00125000 P 11/22/14 125.0 21.40 24.40
DNB 141122P00130000 P 11/22/14 130.0 25.70 28.80

OPRA data is delayed 15 minutes.