Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for DNB (DUN & BRADSTREET CORP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 DNB  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

16.93 

 DUN & BRADSTREET CORP       CHANGE

-0.63 

 HIGH 17.43   LOW 16.68   DIVIDEND DATE 2017-11-21 
 OPEN 17.33   CLOSE 17.56   DIVIDEND AMOUNT 0.50 
 BID 0.00   ASK 0.00   YIELD 1.70 
 VOLUME 2,090,243   SPLIT DATE     DATE/TIME: 2021-09-20 
 OPTION VOLUME 1315   IMPLIED VOLATILITY 0.35   HISTORICAL VOL  0.31 
Data used in the screeners below are delayed from August 27, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 DNB  18.37    DNB  Jan 21 '22  17.50  2.20  1.33  7.24%    0.38  4
 DNB  18.37    DNB  Sep 17 '21  17.50  1.15  0.28  1.52%    0.36  0
 DNB  18.37    DNB  Jan 21 '22  15.00  3.75  0.38  2.07%    0.36  4
 DNB  18.37    DNB  Oct 15 '21  15.00  3.42  0.05  0.27%    0.35  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 DNB  Jan 21 '22  15.00   C  3.75    DNB  Jan 21 '22  15.00   P  0.45    4.20  3.37
 DNB  Oct 15 '21  17.50   C  1.32    DNB  Oct 15 '21  17.50   P  0.73    2.05  0.87
 DNB  Jan 21 '22  17.50   C  2.20    DNB  Jan 21 '22  17.50   P  1.10    3.30  0.87
 DNB  Jan 21 '22  20.00   C  0.85    DNB  Jan 21 '22  20.00   P  2.45    3.30  1.63
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 DNB  Sep 17 '21  22.50   P  4.35    DNB  Sep 17 '21  17.50   P  0.13    4.22  5.00
 DNB  Sep 17 '21  22.50   P  4.35    DNB  Sep 17 '21  20.00   P  1.85    2.50  2.50
 DNB  Oct 15 '21  25.00   P  6.70    DNB  Oct 15 '21  20.00   P  1.85    4.85  5.00
 DNB  Sep 17 '21  20.00   P  1.85    DNB  Sep 17 '21  17.50   P  0.13    1.72  2.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 DNB  Jan 21 '22  17.50   C  2.20    DNB  Jan 21 '22  20.00   C  0.85    1.35  2.50
 DNB  Jan 21 '22  15.00   C  3.75    DNB  Jan 21 '22  20.00   C  0.85    2.90  5.00
 DNB  Oct 15 '21  15.00   C  3.42    DNB  Oct 15 '21  17.50   C  1.32    2.10  2.50
 DNB  Oct 15 '21  15.00   C  3.42    DNB  Oct 15 '21  20.00   C  0.35    3.07  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 DNB  Oct 15 '21  20.00   C  0.35    DNB  Oct 15 '21  17.50   C  1.32    -0.97  2.50
 DNB  Jan 21 '22  17.50   C  2.20    DNB  Jan 21 '22  15.00   C  3.75    -1.55  2.50
 DNB  Oct 15 '21  20.00   C  0.35    DNB  Oct 15 '21  15.00   C  3.42    -3.07  5.00
 DNB  Jan 21 '22  22.50   C  0.40    DNB  Jan 21 '22  15.00   C  3.75    -3.35  7.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 DNB  Oct 15 '21  17.50   P  0.73    DNB  Oct 15 '21  20.00   P  1.85    -1.12  2.50
 DNB  Jan 21 '22  15.00   P  0.45    DNB  Jan 21 '22  20.00   P  2.45    -2.00  5.00
 DNB  Jan 21 '22  15.00   P  0.45    DNB  Jan 21 '22  17.50   P  1.10    -0.65  2.50
 DNB  Jan 21 '22  17.50   P  1.10    DNB  Jan 21 '22  20.00   P  2.45    -1.35  2.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 DNB  Sep 17 '21  17.50   C  1.15    DNB  Oct 15 '21  17.50   C  1.32    -0.17  1
 DNB  Oct 15 '21  20.00   C  0.35    DNB  Jan 21 '22  20.00   C  0.85    -0.50  3
 DNB  Oct 15 '21  15.00   C  3.42    DNB  Jan 21 '22  15.00   C  3.75    -0.33  3
 DNB  Sep 17 '21  17.50   C  1.15    DNB  Jan 21 '22  17.50   C  2.20    -1.05  4
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 DNB  Sep 17 '21  20.00   P  1.85    DNB  Oct 15 '21  20.00   P  1.85    0.00  1
 DNB  Sep 17 '21  20.00   P  1.85    DNB  Jan 21 '22  20.00   P  2.45    -0.60  4
 DNB  Oct 15 '21  17.50   P  0.73    DNB  Jan 21 '22  17.50   P  1.10    -0.37  3
 DNB  Oct 15 '21  20.00   P  1.85    DNB  Jan 21 '22  20.00   P  2.45    -0.60  3
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.