Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-29)Premium Content

Verisk Analytics Inc (VRSK)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 141122C00035000 C 11/22/14 35.0 26.10 28.20
VRSK 141122C00040000 C 11/22/14 40.0 20.00 24.50
VRSK 141122C00045000 C 11/22/14 45.0 16.60 17.70
VRSK 141122C00050000 C 11/22/14 50.0 11.60 12.70
VRSK 141122C00055000 C 11/22/14 55.0 6.60 7.80
VRSK 141122C00060000 C 11/22/14 60.0 1.70 2.80
VRSK 141122C00065000 C 11/22/14 65.0 0.00 0.50
VRSK 141122C00070000 C 11/22/14 70.0 0.00 0.35
VRSK 141122C00075000 C 11/22/14 75.0 0.00 0.35
VRSK 141122C00080000 C 11/22/14 80.0 0.00 0.35
VRSK 141122C00085000 C 11/22/14 85.0 0.00 0.35
VRSK 141122C00090000 C 11/22/14 90.0 0.00 0.35
VRSK 141122C00095000 C 11/22/14 95.0 0.00 0.35
VRSK 141122P00035000 P 11/22/14 35.0 0.00 0.35
VRSK 141122P00040000 P 11/22/14 40.0 0.00 0.35
VRSK 141122P00045000 P 11/22/14 45.0 0.00 0.35
VRSK 141122P00050000 P 11/22/14 50.0 0.00 0.35
VRSK 141122P00055000 P 11/22/14 55.0 0.00 0.35
VRSK 141122P00060000 P 11/22/14 60.0 0.20 0.40
VRSK 141122P00065000 P 11/22/14 65.0 2.65 3.30
VRSK 141122P00070000 P 11/22/14 70.0 6.20 8.20
VRSK 141122P00075000 P 11/22/14 75.0 12.30 13.40
VRSK 141122P00080000 P 11/22/14 80.0 17.30 18.40
VRSK 141122P00085000 P 11/22/14 85.0 22.30 23.40
VRSK 141122P00090000 P 11/22/14 90.0 27.30 28.40
VRSK 141122P00095000 P 11/22/14 95.0 31.80 33.30
VRSK 141220C00030000 C 12/20/14 30.0 31.10 33.20
VRSK 141220C00035000 C 12/20/14 35.0 26.10 28.30
VRSK 141220C00040000 C 12/20/14 40.0 21.60 22.70
VRSK 141220C00045000 C 12/20/14 45.0 16.60 17.70
VRSK 141220C00050000 C 12/20/14 50.0 11.70 12.80
VRSK 141220C00055000 C 12/20/14 55.0 6.80 7.90
VRSK 141220C00060000 C 12/20/14 60.0 2.80 3.30
VRSK 141220C00065000 C 12/20/14 65.0 0.45 0.65
VRSK 141220C00070000 C 12/20/14 70.0 0.00 0.45
VRSK 141220C00075000 C 12/20/14 75.0 0.00 0.35
VRSK 141220C00080000 C 12/20/14 80.0 0.00 0.35
VRSK 141220C00085000 C 12/20/14 85.0 0.00 0.35
VRSK 141220P00030000 P 12/20/14 30.0 0.00 0.35
VRSK 141220P00035000 P 12/20/14 35.0 0.00 0.35
VRSK 141220P00040000 P 12/20/14 40.0 0.00 0.35
VRSK 141220P00045000 P 12/20/14 45.0 0.00 0.35
VRSK 141220P00050000 P 12/20/14 50.0 0.00 0.40
VRSK 141220P00055000 P 12/20/14 55.0 0.00 0.45
VRSK 141220P00060000 P 12/20/14 60.0 0.60 0.75
VRSK 141220P00065000 P 12/20/14 65.0 2.95 4.00
VRSK 141220P00070000 P 12/20/14 70.0 5.50 9.20
VRSK 141220P00075000 P 12/20/14 75.0 12.30 13.40
VRSK 141220P00080000 P 12/20/14 80.0 17.30 18.50
VRSK 141220P00085000 P 12/20/14 85.0 21.80 23.90
VRSK 150320C00035000 C 03/20/15 35.0 25.70 28.40
VRSK 150320C00040000 C 03/20/15 40.0 21.20 23.40
VRSK 150320C00045000 C 03/20/15 45.0 16.30 18.40
VRSK 150320C00050000 C 03/20/15 50.0 12.00 13.10
VRSK 150320C00055000 C 03/20/15 55.0 7.50 8.60
VRSK 150320C00060000 C 03/20/15 60.0 4.00 4.60
VRSK 150320C00065000 C 03/20/15 65.0 1.40 2.20
VRSK 150320C00070000 C 03/20/15 70.0 0.25 1.00
VRSK 150320C00075000 C 03/20/15 75.0 0.00 0.70
VRSK 150320C00080000 C 03/20/15 80.0 0.00 0.55
VRSK 150320C00085000 C 03/20/15 85.0 0.00 0.50
VRSK 150320C00090000 C 03/20/15 90.0 0.00 0.50
VRSK 150320P00035000 P 03/20/15 35.0 0.00 0.55
VRSK 150320P00040000 P 03/20/15 40.0 0.00 0.55
VRSK 150320P00045000 P 03/20/15 45.0 0.00 0.60
VRSK 150320P00050000 P 03/20/15 50.0 0.00 0.75
VRSK 150320P00055000 P 03/20/15 55.0 0.50 1.15
VRSK 150320P00060000 P 03/20/15 60.0 1.50 2.25
VRSK 150320P00065000 P 03/20/15 65.0 4.10 4.70
VRSK 150320P00070000 P 03/20/15 70.0 7.80 8.70
VRSK 150320P00075000 P 03/20/15 75.0 12.30 14.50
VRSK 150320P00080000 P 03/20/15 80.0 16.80 19.00
VRSK 150320P00085000 P 03/20/15 85.0 21.80 24.00
VRSK 150320P00090000 P 03/20/15 90.0 26.80 28.90
VRSK 150619C00030000 C 06/19/15 30.0 30.90 33.40
VRSK 150619C00035000 C 06/19/15 35.0 25.10 29.70
VRSK 150619C00040000 C 06/19/15 40.0 20.20 24.70
VRSK 150619C00045000 C 06/19/15 45.0 15.30 19.90
VRSK 150619C00050000 C 06/19/15 50.0 12.50 14.30
VRSK 150619C00055000 C 06/19/15 55.0 8.30 9.40
VRSK 150619C00060000 C 06/19/15 60.0 4.70 5.90
VRSK 150619C00065000 C 06/19/15 65.0 2.25 3.30
VRSK 150619C00070000 C 06/19/15 70.0 0.40 1.90
VRSK 150619C00075000 C 06/19/15 75.0 0.10 1.20
VRSK 150619C00080000 C 06/19/15 80.0 0.00 0.90
VRSK 150619C00085000 C 06/19/15 85.0 0.00 0.75
VRSK 150619P00030000 P 06/19/15 30.0 0.00 0.85
VRSK 150619P00035000 P 06/19/15 35.0 0.00 0.75
VRSK 150619P00040000 P 06/19/15 40.0 0.00 0.80
VRSK 150619P00045000 P 06/19/15 45.0 0.00 0.90
VRSK 150619P00050000 P 06/19/15 50.0 0.15 1.25
VRSK 150619P00055000 P 06/19/15 55.0 0.85 1.85
VRSK 150619P00060000 P 06/19/15 60.0 2.25 3.40
VRSK 150619P00065000 P 06/19/15 65.0 4.70 5.90
VRSK 150619P00070000 P 06/19/15 70.0 8.30 9.40
VRSK 150619P00075000 P 06/19/15 75.0 12.70 13.80
VRSK 150619P00080000 P 06/19/15 80.0 17.30 18.50
VRSK 150619P00085000 P 06/19/15 85.0 21.90 24.00

OPRA data is delayed 15 minutes.