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 (2015-11-27)Premium Content

Verisk Analytics Inc (VRSK)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 160219C00045000 C 02/19/16 45.0 20.90 24.30
VRSK 160219C00050000 C 02/19/16 50.0 16.10 18.50
VRSK 160219C00055000 C 02/19/16 55.0 10.90 13.60
VRSK 160219C00060000 C 02/19/16 60.0 6.20 8.70
VRSK 160219C00065000 C 02/19/16 65.0 3.20 3.70
VRSK 160219C00070000 C 02/19/16 70.0 0.45 0.70
VRSK 160219C00075000 C 02/19/16 75.0 0.05 0.15
VRSK 160219C00080000 C 02/19/16 80.0 0.00 0.40
VRSK 160219C00085000 C 02/19/16 85.0 0.00 0.40
VRSK 160219C00090000 C 02/19/16 90.0 0.00 0.40
VRSK 160219C00095000 C 02/19/16 95.0 0.00 0.40
VRSK 160219C00100000 C 02/19/16 100.0 0.00 0.40
VRSK 160219C00105000 C 02/19/16 105.0 0.00 0.40
VRSK 160219C00110000 C 02/19/16 110.0 0.00 0.40
VRSK 160219C00115000 C 02/19/16 115.0 0.00 0.40
VRSK 160219P00045000 P 02/19/16 45.0 0.00 0.40
VRSK 160219P00050000 P 02/19/16 50.0 0.00 0.15
VRSK 160219P00055000 P 02/19/16 55.0 0.00 0.15
VRSK 160219P00060000 P 02/19/16 60.0 0.10 0.20
VRSK 160219P00065000 P 02/19/16 65.0 0.45 0.65
VRSK 160219P00070000 P 02/19/16 70.0 2.40 3.10
VRSK 160219P00075000 P 02/19/16 75.0 6.40 7.90
VRSK 160219P00080000 P 02/19/16 80.0 11.30 12.90
VRSK 160219P00085000 P 02/19/16 85.0 14.80 17.90
VRSK 160219P00090000 P 02/19/16 90.0 21.20 22.80
VRSK 160219P00095000 P 02/19/16 95.0 26.20 27.80
VRSK 160219P00100000 P 02/19/16 100.0 31.00 32.80
VRSK 160219P00105000 P 02/19/16 105.0 36.40 37.80
VRSK 160219P00110000 P 02/19/16 110.0 39.90 43.20
VRSK 160219P00115000 P 02/19/16 115.0 44.90 49.50
VRSK 160318C00040000 C 03/18/16 40.0 27.10 29.30
VRSK 160318C00045000 C 03/18/16 45.0 21.00 24.10
VRSK 160318C00050000 C 03/18/16 50.0 16.20 18.80
VRSK 160318C00055000 C 03/18/16 55.0 11.40 13.90
VRSK 160318C00060000 C 03/18/16 60.0 8.50 9.10
VRSK 160318C00065000 C 03/18/16 65.0 4.60 5.10
VRSK 160318C00070000 C 03/18/16 70.0 1.90 2.25
VRSK 160318C00075000 C 03/18/16 75.0 0.55 0.80
VRSK 160318C00080000 C 03/18/16 80.0 0.10 0.30
VRSK 160318C00085000 C 03/18/16 85.0 0.00 0.15
VRSK 160318C00090000 C 03/18/16 90.0 0.00 0.45
VRSK 160318C00095000 C 03/18/16 95.0 0.00 0.40
VRSK 160318C00100000 C 03/18/16 100.0 0.00 0.40
VRSK 160318C00105000 C 03/18/16 105.0 0.00 0.40
VRSK 160318C00110000 C 03/18/16 110.0 0.00 0.40
VRSK 160318P00040000 P 03/18/16 40.0 0.00 0.15
VRSK 160318P00045000 P 03/18/16 45.0 0.05 0.20
VRSK 160318P00050000 P 03/18/16 50.0 0.15 0.30
VRSK 160318P00055000 P 03/18/16 55.0 0.35 0.50
VRSK 160318P00060000 P 03/18/16 60.0 0.65 0.95
VRSK 160318P00065000 P 03/18/16 65.0 1.70 2.05
VRSK 160318P00070000 P 03/18/16 70.0 3.80 4.30
VRSK 160318P00075000 P 03/18/16 75.0 7.40 8.20
VRSK 160318P00080000 P 03/18/16 80.0 11.60 12.80
VRSK 160318P00085000 P 03/18/16 85.0 16.30 18.00
VRSK 160318P00090000 P 03/18/16 90.0 21.30 23.20
VRSK 160318P00095000 P 03/18/16 95.0 25.90 28.20
VRSK 160318P00100000 P 03/18/16 100.0 30.90 33.20
VRSK 160318P00105000 P 03/18/16 105.0 35.70 37.80
VRSK 160318P00110000 P 03/18/16 110.0 40.30 43.20
VRSK 160617C00045000 C 06/17/16 45.0 22.00 25.40
VRSK 160617C00050000 C 06/17/16 50.0 16.60 20.90
VRSK 160617C00055000 C 06/17/16 55.0 13.60 14.50
VRSK 160617C00060000 C 06/17/16 60.0 9.50 10.30
VRSK 160617C00065000 C 06/17/16 65.0 6.30 6.80
VRSK 160617C00070000 C 06/17/16 70.0 3.60 4.00
VRSK 160617C00075000 C 06/17/16 75.0 1.80 2.20
VRSK 160617C00080000 C 06/17/16 80.0 0.75 1.20
VRSK 160617C00085000 C 06/17/16 85.0 0.25 0.65
VRSK 160617C00090000 C 06/17/16 90.0 0.05 0.35
VRSK 160617C00095000 C 06/17/16 95.0 0.00 0.20
VRSK 160617C00100000 C 06/17/16 100.0 0.00 0.50
VRSK 160617C00105000 C 06/17/16 105.0 0.00 0.50
VRSK 160617C00110000 C 06/17/16 110.0 0.00 0.50
VRSK 160617C00115000 C 06/17/16 115.0 0.00 0.45
VRSK 160617P00045000 P 06/17/16 45.0 0.25 0.55
VRSK 160617P00050000 P 06/17/16 50.0 0.55 0.80
VRSK 160617P00055000 P 06/17/16 55.0 0.95 1.25
VRSK 160617P00060000 P 06/17/16 60.0 1.75 2.10
VRSK 160617P00065000 P 06/17/16 65.0 3.10 3.70
VRSK 160617P00070000 P 06/17/16 70.0 5.40 6.10
VRSK 160617P00075000 P 06/17/16 75.0 8.60 9.20
VRSK 160617P00080000 P 06/17/16 80.0 12.60 13.30
VRSK 160617P00085000 P 06/17/16 85.0 16.50 19.60
VRSK 160617P00090000 P 06/17/16 90.0 20.80 24.20
VRSK 160617P00095000 P 06/17/16 95.0 26.10 29.50
VRSK 160617P00100000 P 06/17/16 100.0 31.00 34.50
VRSK 160617P00105000 P 06/17/16 105.0 36.10 39.50
VRSK 160617P00110000 P 06/17/16 110.0 41.10 44.50
VRSK 160617P00115000 P 06/17/16 115.0 46.10 49.50
VRSK 160916C00040000 C 09/16/16 40.0 26.70 30.60
VRSK 160916C00045000 C 09/16/16 45.0 22.40 24.60
VRSK 160916C00050000 C 09/16/16 50.0 18.60 19.60
VRSK 160916C00055000 C 09/16/16 55.0 14.30 15.20
VRSK 160916C00060000 C 09/16/16 60.0 10.80 11.30
VRSK 160916C00065000 C 09/16/16 65.0 7.40 7.90
VRSK 160916C00070000 C 09/16/16 70.0 4.70 5.30
VRSK 160916C00075000 C 09/16/16 75.0 2.80 3.30
VRSK 160916C00080000 C 09/16/16 80.0 1.50 2.05
VRSK 160916C00085000 C 09/16/16 85.0 0.70 1.15
VRSK 160916C00090000 C 09/16/16 90.0 0.30 0.70
VRSK 160916C00095000 C 09/16/16 95.0 0.10 0.50
VRSK 160916C00100000 C 09/16/16 100.0 0.00 0.35
VRSK 160916C00105000 C 09/16/16 105.0 0.00 0.25
VRSK 160916P00040000 P 09/16/16 40.0 0.25 0.65
VRSK 160916P00045000 P 09/16/16 45.0 0.50 0.90
VRSK 160916P00050000 P 09/16/16 50.0 0.90 1.25
VRSK 160916P00055000 P 09/16/16 55.0 1.55 1.95
VRSK 160916P00060000 P 09/16/16 60.0 2.55 3.00
VRSK 160916P00065000 P 09/16/16 65.0 4.00 4.60
VRSK 160916P00070000 P 09/16/16 70.0 6.30 7.00
VRSK 160916P00075000 P 09/16/16 75.0 9.40 10.10
VRSK 160916P00080000 P 09/16/16 80.0 13.20 14.10
VRSK 160916P00085000 P 09/16/16 85.0 17.40 18.20
VRSK 160916P00090000 P 09/16/16 90.0 21.60 24.40
VRSK 160916P00095000 P 09/16/16 95.0 25.00 29.50
VRSK 160916P00100000 P 09/16/16 100.0 29.90 34.40
VRSK 160916P00105000 P 09/16/16 105.0 36.00 39.10

OPRA data is delayed 15 minutes.