Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Verisk Analytics Inc (VRSK)
As of Apr 25 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 180518C00060000 C May 18, 2018 60.0 45.80 47.50
VRSK 180518C00065000 C May 18, 2018 65.0 40.40 43.90
VRSK 180518C00070000 C May 18, 2018 70.0 34.10 39.00
VRSK 180518C00075000 C May 18, 2018 75.0 29.10 34.00
VRSK 180518C00080000 C May 18, 2018 80.0 24.10 29.00
VRSK 180518C00085000 C May 18, 2018 85.0 20.80 23.40
VRSK 180518C00090000 C May 18, 2018 90.0 14.80 19.30
VRSK 180518C00095000 C May 18, 2018 95.0 9.60 14.30
VRSK 180518C00100000 C May 18, 2018 100.0 7.10 8.20
VRSK 180518C00105000 C May 18, 2018 105.0 3.40 4.20
VRSK 180518C00110000 C May 18, 2018 110.0 1.00 1.65
VRSK 180518C00115000 C May 18, 2018 115.0 0.15 0.65
VRSK 180518C00120000 C May 18, 2018 120.0 0.00 0.20
VRSK 180518C00125000 C May 18, 2018 125.0 0.00 0.10
VRSK 180518C00130000 C May 18, 2018 130.0 0.00 4.90
VRSK 180518C00135000 C May 18, 2018 135.0 0.00 5.00
VRSK 180518C00140000 C May 18, 2018 140.0 0.00 5.00
VRSK 180518C00145000 C May 18, 2018 145.0 0.00 5.00
VRSK 180518C00150000 C May 18, 2018 150.0 0.00 0.35
VRSK 180518P00060000 P May 18, 2018 60.0 0.00 0.55
VRSK 180518P00065000 P May 18, 2018 65.0 0.00 4.80
VRSK 180518P00070000 P May 18, 2018 70.0 0.00 4.80
VRSK 180518P00075000 P May 18, 2018 75.0 0.00 0.15
VRSK 180518P00080000 P May 18, 2018 80.0 0.00 0.20
VRSK 180518P00085000 P May 18, 2018 85.0 0.10 0.25
VRSK 180518P00090000 P May 18, 2018 90.0 0.00 0.35
VRSK 180518P00095000 P May 18, 2018 95.0 0.10 0.50
VRSK 180518P00100000 P May 18, 2018 100.0 0.65 1.25
VRSK 180518P00105000 P May 18, 2018 105.0 1.70 2.60
VRSK 180518P00110000 P May 18, 2018 110.0 4.40 5.50
VRSK 180518P00115000 P May 18, 2018 115.0 6.50 9.20
VRSK 180518P00120000 P May 18, 2018 120.0 11.00 15.90
VRSK 180518P00125000 P May 18, 2018 125.0 16.10 21.00
VRSK 180518P00130000 P May 18, 2018 130.0 22.00 24.60
VRSK 180518P00135000 P May 18, 2018 135.0 26.10 31.00
VRSK 180518P00140000 P May 18, 2018 140.0 31.90 35.30
VRSK 180518P00145000 P May 18, 2018 145.0 36.10 41.00
VRSK 180518P00150000 P May 18, 2018 150.0 42.80 44.30
VRSK 180615C00050000 C Jun 15, 2018 50.0 55.70 57.90
VRSK 180615C00055000 C Jun 15, 2018 55.0 49.60 54.50
VRSK 180615C00060000 C Jun 15, 2018 60.0 45.20 49.00
VRSK 180615C00065000 C Jun 15, 2018 65.0 39.60 44.50
VRSK 180615C00070000 C Jun 15, 2018 70.0 34.60 39.50
VRSK 180615C00075000 C Jun 15, 2018 75.0 30.60 34.50
VRSK 180615C00080000 C Jun 15, 2018 80.0 24.50 29.30
VRSK 180615C00085000 C Jun 15, 2018 85.0 21.20 22.70
VRSK 180615C00090000 C Jun 15, 2018 90.0 16.50 17.90
VRSK 180615C00095000 C Jun 15, 2018 95.0 12.10 13.10
VRSK 180615C00100000 C Jun 15, 2018 100.0 7.90 8.80
VRSK 180615C00105000 C Jun 15, 2018 105.0 4.20 5.20
VRSK 180615C00110000 C Jun 15, 2018 110.0 1.60 2.45
VRSK 180615C00115000 C Jun 15, 2018 115.0 0.55 0.90
VRSK 180615C00120000 C Jun 15, 2018 120.0 0.20 0.55
VRSK 180615P00050000 P Jun 15, 2018 50.0 0.00 0.35
VRSK 180615P00055000 P Jun 15, 2018 55.0 0.05 0.60
VRSK 180615P00060000 P Jun 15, 2018 60.0 0.00 0.45
VRSK 180615P00065000 P Jun 15, 2018 65.0 0.00 4.90
VRSK 180615P00070000 P Jun 15, 2018 70.0 0.00 0.15
VRSK 180615P00075000 P Jun 15, 2018 75.0 0.05 0.20
VRSK 180615P00080000 P Jun 15, 2018 80.0 0.15 0.25
VRSK 180615P00085000 P Jun 15, 2018 85.0 0.15 0.35
VRSK 180615P00090000 P Jun 15, 2018 90.0 0.35 0.45
VRSK 180615P00095000 P Jun 15, 2018 95.0 0.55 0.75
VRSK 180615P00100000 P Jun 15, 2018 100.0 1.20 1.55
VRSK 180615P00105000 P Jun 15, 2018 105.0 2.55 3.00
VRSK 180615P00110000 P Jun 15, 2018 110.0 5.00 5.60
VRSK 180615P00115000 P Jun 15, 2018 115.0 6.40 9.30
VRSK 180615P00120000 P Jun 15, 2018 120.0 11.90 15.70
VRSK 180921C00065000 C Sep 21, 2018 65.0 41.40 45.30
VRSK 180921C00070000 C Sep 21, 2018 70.0 36.20 40.40
VRSK 180921C00075000 C Sep 21, 2018 75.0 31.30 35.50
VRSK 180921C00080000 C Sep 21, 2018 80.0 26.90 31.00
VRSK 180921C00085000 C Sep 21, 2018 85.0 22.50 25.80
VRSK 180921C00090000 C Sep 21, 2018 90.0 18.40 19.40
VRSK 180921C00095000 C Sep 21, 2018 95.0 14.10 15.30
VRSK 180921C00100000 C Sep 21, 2018 100.0 10.30 12.80
VRSK 180921C00105000 C Sep 21, 2018 105.0 6.40 7.70
VRSK 180921C00110000 C Sep 21, 2018 110.0 4.30 5.10
VRSK 180921C00115000 C Sep 21, 2018 115.0 2.45 3.10
VRSK 180921C00120000 C Sep 21, 2018 120.0 1.35 1.85
VRSK 180921C00125000 C Sep 21, 2018 125.0 0.60 1.25
VRSK 180921C00130000 C Sep 21, 2018 130.0 0.25 0.50
VRSK 180921C00135000 C Sep 21, 2018 135.0 0.00 0.45
VRSK 180921P00065000 P Sep 21, 2018 65.0 0.20 0.40
VRSK 180921P00070000 P Sep 21, 2018 70.0 0.20 0.70
VRSK 180921P00075000 P Sep 21, 2018 75.0 0.35 0.75
VRSK 180921P00080000 P Sep 21, 2018 80.0 0.55 1.05
VRSK 180921P00085000 P Sep 21, 2018 85.0 0.75 1.25
VRSK 180921P00090000 P Sep 21, 2018 90.0 1.15 1.90
VRSK 180921P00095000 P Sep 21, 2018 95.0 1.75 2.40
VRSK 180921P00100000 P Sep 21, 2018 100.0 2.80 3.50
VRSK 180921P00105000 P Sep 21, 2018 105.0 4.50 5.20
VRSK 180921P00110000 P Sep 21, 2018 110.0 6.40 7.70
VRSK 180921P00115000 P Sep 21, 2018 115.0 9.30 12.60
VRSK 180921P00120000 P Sep 21, 2018 120.0 13.40 15.80
VRSK 180921P00125000 P Sep 21, 2018 125.0 17.40 21.50
VRSK 180921P00130000 P Sep 21, 2018 130.0 22.10 26.50
VRSK 180921P00135000 P Sep 21, 2018 135.0 27.90 31.20
VRSK 181221C00065000 C Dec 21, 2018 65.0 42.00 44.90
VRSK 181221C00070000 C Dec 21, 2018 70.0 36.10 40.70
VRSK 181221C00075000 C Dec 21, 2018 75.0 31.40 35.50
VRSK 181221C00080000 C Dec 21, 2018 80.0 26.60 30.80
VRSK 181221C00085000 C Dec 21, 2018 85.0 23.90 25.60
VRSK 181221C00090000 C Dec 21, 2018 90.0 19.90 22.00
VRSK 181221C00095000 C Dec 21, 2018 95.0 15.80 17.00
VRSK 181221C00100000 C Dec 21, 2018 100.0 12.10 13.00
VRSK 181221C00105000 C Dec 21, 2018 105.0 8.10 9.90
VRSK 181221C00110000 C Dec 21, 2018 110.0 6.20 7.10
VRSK 181221C00115000 C Dec 21, 2018 115.0 4.10 4.90
VRSK 181221C00120000 C Dec 21, 2018 120.0 2.55 3.30
VRSK 181221C00125000 C Dec 21, 2018 125.0 1.50 1.85
VRSK 181221C00130000 C Dec 21, 2018 130.0 0.90 1.40
VRSK 181221C00135000 C Dec 21, 2018 135.0 0.45 0.65
VRSK 181221C00140000 C Dec 21, 2018 140.0 0.20 0.40
VRSK 181221C00145000 C Dec 21, 2018 145.0 0.00 0.25
VRSK 181221C00150000 C Dec 21, 2018 150.0 0.00 0.30
VRSK 181221C00155000 C Dec 21, 2018 155.0 0.00 0.10
VRSK 181221P00065000 P Dec 21, 2018 65.0 0.35 0.50
VRSK 181221P00070000 P Dec 21, 2018 70.0 0.50 0.65
VRSK 181221P00075000 P Dec 21, 2018 75.0 0.70 0.90
VRSK 181221P00080000 P Dec 21, 2018 80.0 0.95 1.15
VRSK 181221P00085000 P Dec 21, 2018 85.0 1.30 1.60
VRSK 181221P00090000 P Dec 21, 2018 90.0 1.85 2.25
VRSK 181221P00095000 P Dec 21, 2018 95.0 2.70 3.20
VRSK 181221P00100000 P Dec 21, 2018 100.0 3.90 4.40
VRSK 181221P00105000 P Dec 21, 2018 105.0 5.70 6.20
VRSK 181221P00110000 P Dec 21, 2018 110.0 8.00 8.60
VRSK 181221P00115000 P Dec 21, 2018 115.0 11.00 11.80
VRSK 181221P00120000 P Dec 21, 2018 120.0 13.80 15.30
VRSK 181221P00125000 P Dec 21, 2018 125.0 18.10 19.30
VRSK 181221P00130000 P Dec 21, 2018 130.0 21.10 26.00
VRSK 181221P00135000 P Dec 21, 2018 135.0 26.00 31.00
VRSK 181221P00140000 P Dec 21, 2018 140.0 31.20 36.00
VRSK 181221P00145000 P Dec 21, 2018 145.0 36.50 41.00
VRSK 181221P00150000 P Dec 21, 2018 150.0 41.20 45.80
VRSK 181221P00155000 P Dec 21, 2018 155.0 47.40 49.20
OPRA data is delayed 15 minutes.