DNB - The Dun & Bradstreet Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DNB180518C000900002018-02-16 10:54AM EDT90.0031.4530.2034.00+7.95+33.83%22136.33%
DNB180518C001050002018-03-16 11:06AM EDT105.0022.7020.4023.90-1.20-5.02%11129.57%
DNB180518C001100002018-02-17 12:55AM EDT110.0012.3013.6015.000.00-1186.19%
DNB180518C001150002018-04-20 10:52AM EDT115.005.605.005.50-0.20-3.45%1936.99%
DNB180518C001200002018-04-20 10:52AM EDT120.003.202.803.20-0.10-3.03%12536.44%
DNB180518C001250002018-04-18 10:22AM EDT125.002.071.451.750.00-31,91336.55%
DNB180518C001300002018-04-18 10:22AM EDT130.001.070.700.950.00-36937.48%
DNB180518C001350002018-03-28 3:00PM EDT135.001.600.851.700.00-108350.05%
DNB180518C001400002018-03-28 3:00PM EDT140.001.030.351.250.00-1010650.73%
DNB180518C001450002018-01-30 12:53PM EDT145.001.150.301.700.00-101660.94%
DNB180518C001500002018-01-12 2:58PM EDT150.000.150.100.20-0.70-82.35%11048.34%
DNB180518C001550002018-03-12 10:51AM EDT155.001.200.701.450.00-203075.00%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DNB180518P000700002018-01-11 4:54PM EDT70.000.050.000.150.00-1080.27%
DNB180518P000750002018-01-26 4:22PM EDT75.000.050.000.25-0.40-88.89%2275.59%
DNB180518P000800002017-09-22 11:50PM EDT80.000.850.551.300.00-4496.39%
DNB180518P000850002018-02-15 1:24PM EDT85.000.250.100.450.00-808364.36%
DNB180518P000900002018-02-13 10:53AM EDT90.000.400.250.550.00-41458.74%
DNB180518P000950002018-03-12 12:42PM EDT95.000.220.100.300.00-1645.65%
DNB180518P001000002018-04-18 11:28AM EDT100.000.350.350.500.00-25340.82%
DNB180518P001050002018-04-20 2:13PM EDT105.000.900.751.00-0.05-5.26%111838.04%
DNB180518P001100002018-04-16 12:53PM EDT110.002.101.702.050.00-178936.60%
DNB180518P001150002018-02-13 4:37PM EDT115.004.403.804.500.00-102640.70%
DNB180518P001200002018-04-03 9:32AM EDT120.008.155.808.300.00-28648.88%
DNB180518P001250002018-03-06 7:35PM EDT125.005.103.806.300.00-100.00%
DNB180518P001350002018-02-17 12:55AM EDT135.0018.5015.3016.900.00-10100.00%