DNB - The Dun & Bradstreet Corporation

NYSE - Nasdaq Real Time 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%22147.29%
DNB180518C001050002018-03-16 11:06AM EDT105.0022.7020.4023.90-1.20-5.02%11139.99%
DNB180518C001100002018-02-17 12:55AM EDT110.0012.3013.6015.000.00-1193.14%
DNB180518C001150002018-04-20 10:52AM EDT115.005.605.005.50-0.20-3.45%1939.98%
DNB180518C001200002018-04-20 10:52AM EDT120.003.202.803.20-0.10-3.03%12539.38%
DNB180518C001250002018-04-18 10:22AM EDT125.002.071.451.750.00-31,91339.50%
DNB180518C001300002018-04-23 11:57AM EDT130.000.850.351.000.00-319941.19%
DNB180518C001350002018-03-28 3:00PM EDT135.001.600.851.700.00-108354.05%
DNB180518C001400002018-03-28 3:00PM EDT140.001.030.351.250.00-1010654.83%
DNB180518C001450002018-01-30 12:53PM EDT145.001.150.301.700.00-101665.82%
DNB180518C001500002018-01-12 2:58PM EDT150.000.150.100.20-0.70-82.35%11052.15%
DNB180518C001550002018-03-12 10:51AM EDT155.001.200.701.450.00-203081.01%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DNB180518P000700002018-01-11 4:54PM EDT70.000.050.000.150.00-1086.72%
DNB180518P000750002018-01-26 4:22PM EDT75.000.050.000.25-0.40-88.89%2281.64%
DNB180518P000800002017-09-22 11:50PM EDT80.000.850.551.300.00-44104.10%
DNB180518P000850002018-02-15 1:24PM EDT85.000.250.100.450.00-808369.53%
DNB180518P000900002018-02-13 10:53AM EDT90.000.400.250.550.00-41463.43%
DNB180518P000950002018-04-23 11:05AM EDT95.000.150.000.750.00-1751.71%
DNB180518P001000002018-04-23 11:41AM EDT100.000.350.050.800.00-25550.12%
DNB180518P001050002018-04-20 2:13PM EDT105.000.900.751.00-0.05-5.26%111841.09%
DNB180518P001100002018-04-23 12:36PM EDT110.001.801.402.550.00-18944.50%
DNB180518P001150002018-02-13 4:37PM EDT115.004.403.804.500.00-102643.95%
DNB180518P001200002018-04-03 9:32AM EDT120.008.155.808.300.00-28652.77%
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%