DNB - The Dun & Bradstreet Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DNB180817C001000002018-05-16 2:05PM EDT100.0025.5324.6029.50+25.53+100.00%200.00%
DNB180817C001050001969-12-31 8:00PM EDT105.0017.4220.2024.80+17.42+100.00%010.00%
DNB180817C001100002018-06-14 10:59AM EDT110.0023.1015.1019.60+23.10+100.00%100.00%
DNB180817C001150002018-08-09 9:33AM EDT115.0028.7024.5029.500.00-57209.18%
DNB180817C001200002018-08-09 9:35AM EDT120.0023.7019.5024.000.00-211165.72%
DNB180817C001250002018-08-09 11:56AM EDT125.0016.8014.5019.000.00-9214137.99%
DNB180817C001300002018-08-13 12:14PM EDT130.0011.8010.3014.10+0.20+1.72%1785753.71%
DNB180817C001350002018-08-13 1:34PM EDT135.007.140.000.000.00-3500.00%
DNB180817C001400002018-08-13 1:34PM EDT140.002.140.000.000.00-3600.00%
DNB180817C001450002018-08-09 3:42PM EDT145.000.050.350.100.00-14917615.14%
DNB180817C001500002018-08-10 11:45PM EDT150.000.050.000.300.00-333341.02%
DNB180817C001650002018-02-17 12:55AM EDT165.000.200.351.10+0.20+100.00%22107.32%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DNB180817P000750002018-02-13 10:37AM EDT75.000.450.150.20+0.45+100.00%55284.38%
DNB180817P000800002018-02-09 2:01PM EDT80.001.780.250.85+1.78+100.00%57312.30%
DNB180817P000900001969-12-31 8:00PM EDT90.000.050.000.05+0.05+100.00%09165.63%
DNB180817P000950002018-04-23 10:50AM EDT95.001.050.100.20+1.05+100.00%24183.98%
DNB180817P001000002018-05-31 2:17PM EDT100.000.300.100.75+0.30+100.00%104195.12%
DNB180817P001050002018-07-13 2:56PM EDT105.000.250.000.15+0.25+100.00%218129.69%
DNB180817P001100002018-08-08 3:58PM EDT110.000.200.005.000.00-1726239.31%
DNB180817P001150002018-08-08 3:30PM EDT115.000.360.000.050.00-333582.03%
DNB180817P001200002018-08-10 9:58AM EDT120.000.050.000.05-1.50-96.77%71867.19%
DNB180817P001250002018-08-08 3:13PM EDT125.004.000.000.100.00-185657.81%
DNB180817P001300002018-08-07 12:53PM EDT130.005.300.000.200.00-448154.30%
DNB180817P001350002018-08-10 9:57AM EDT135.000.050.000.050.00-267126.37%
DNB180817P001400002018-08-10 11:45PM EDT140.000.050.050.100.00-18137611.52%
DNB180817P001450002018-08-10 11:45PM EDT145.003.150.053.600.00-2228.42%