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 (2015-05-29)Premium Content

Verisk Analytics Inc (VRSK)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 150619C00030000 C 06/19/15 30.0 40.40 45.00
VRSK 150619C00035000 C 06/19/15 35.0 35.40 40.00
VRSK 150619C00040000 C 06/19/15 40.0 30.40 35.00
VRSK 150619C00045000 C 06/19/15 45.0 25.40 30.00
VRSK 150619C00050000 C 06/19/15 50.0 20.50 25.00
VRSK 150619C00055000 C 06/19/15 55.0 15.30 20.00
VRSK 150619C00060000 C 06/19/15 60.0 10.70 15.00
VRSK 150619C00065000 C 06/19/15 65.0 7.00 8.90
VRSK 150619C00070000 C 06/19/15 70.0 2.75 3.60
VRSK 150619C00075000 C 06/19/15 75.0 0.20 0.60
VRSK 150619C00080000 C 06/19/15 80.0 0.00 0.70
VRSK 150619C00085000 C 06/19/15 85.0 0.00 4.90
VRSK 150619P00030000 P 06/19/15 30.0 0.00 1.05
VRSK 150619P00035000 P 06/19/15 35.0 0.00 4.90
VRSK 150619P00040000 P 06/19/15 40.0 0.00 0.75
VRSK 150619P00045000 P 06/19/15 45.0 0.00 0.85
VRSK 150619P00050000 P 06/19/15 50.0 0.00 1.55
VRSK 150619P00055000 P 06/19/15 55.0 0.00 3.20
VRSK 150619P00060000 P 06/19/15 60.0 0.00 2.90
VRSK 150619P00065000 P 06/19/15 65.0 0.00 1.05
VRSK 150619P00070000 P 06/19/15 70.0 0.20 0.55
VRSK 150619P00075000 P 06/19/15 75.0 0.60 4.90
VRSK 150619P00080000 P 06/19/15 80.0 5.10 9.50
VRSK 150619P00085000 P 06/19/15 85.0 11.20 13.00
VRSK 150717C00040000 C 07/17/15 40.0 30.70 35.00
VRSK 150717C00045000 C 07/17/15 45.0 25.50 30.00
VRSK 150717C00050000 C 07/17/15 50.0 20.50 25.10
VRSK 150717C00055000 C 07/17/15 55.0 15.50 20.10
VRSK 150717C00060000 C 07/17/15 60.0 10.50 15.10
VRSK 150717C00065000 C 07/17/15 65.0 5.80 10.20
VRSK 150717C00070000 C 07/17/15 70.0 1.90 5.70
VRSK 150717C00075000 C 07/17/15 75.0 0.65 0.95
VRSK 150717C00080000 C 07/17/15 80.0 0.00 0.25
VRSK 150717C00085000 C 07/17/15 85.0 0.00 4.80
VRSK 150717C00090000 C 07/17/15 90.0 0.00 4.90
VRSK 150717C00095000 C 07/17/15 95.0 0.00 4.90
VRSK 150717C00100000 C 07/17/15 100.0 0.00 4.90
VRSK 150717C00105000 C 07/17/15 105.0 0.00 4.90
VRSK 150717C00110000 C 07/17/15 110.0 0.00 1.05
VRSK 150717P00040000 P 07/17/15 40.0 0.00 1.40
VRSK 150717P00045000 P 07/17/15 45.0 0.00 4.90
VRSK 150717P00050000 P 07/17/15 50.0 0.00 4.90
VRSK 150717P00055000 P 07/17/15 55.0 0.00 4.90
VRSK 150717P00060000 P 07/17/15 60.0 0.00 4.80
VRSK 150717P00065000 P 07/17/15 65.0 0.00 4.80
VRSK 150717P00070000 P 07/17/15 70.0 0.65 0.90
VRSK 150717P00075000 P 07/17/15 75.0 3.00 3.50
VRSK 150717P00080000 P 07/17/15 80.0 5.20 9.50
VRSK 150717P00085000 P 07/17/15 85.0 10.00 14.60
VRSK 150717P00090000 P 07/17/15 90.0 15.00 19.70
VRSK 150717P00095000 P 07/17/15 95.0 20.10 24.60
VRSK 150717P00100000 P 07/17/15 100.0 25.00 29.60
VRSK 150717P00105000 P 07/17/15 105.0 30.00 34.60
VRSK 150717P00110000 P 07/17/15 110.0 35.10 39.40
VRSK 150918C00035000 C 09/18/15 35.0 35.70 40.00
VRSK 150918C00040000 C 09/18/15 40.0 30.50 35.10
VRSK 150918C00045000 C 09/18/15 45.0 25.60 30.30
VRSK 150918C00050000 C 09/18/15 50.0 20.60 25.20
VRSK 150918C00055000 C 09/18/15 55.0 15.70 20.30
VRSK 150918C00060000 C 09/18/15 60.0 10.80 15.40
VRSK 150918C00065000 C 09/18/15 65.0 6.50 10.80
VRSK 150918C00070000 C 09/18/15 70.0 4.40 5.30
VRSK 150918C00075000 C 09/18/15 75.0 1.75 2.35
VRSK 150918C00080000 C 09/18/15 80.0 0.55 0.95
VRSK 150918C00085000 C 09/18/15 85.0 0.00 4.80
VRSK 150918C00090000 C 09/18/15 90.0 0.00 1.65
VRSK 150918P00035000 P 09/18/15 35.0 0.00 1.20
VRSK 150918P00040000 P 09/18/15 40.0 0.00 4.90
VRSK 150918P00045000 P 09/18/15 45.0 0.00 4.90
VRSK 150918P00050000 P 09/18/15 50.0 0.00 4.80
VRSK 150918P00055000 P 09/18/15 55.0 0.00 4.80
VRSK 150918P00060000 P 09/18/15 60.0 0.00 1.80
VRSK 150918P00065000 P 09/18/15 65.0 0.00 1.65
VRSK 150918P00070000 P 09/18/15 70.0 1.60 2.20
VRSK 150918P00075000 P 09/18/15 75.0 3.90 4.60
VRSK 150918P00080000 P 09/18/15 80.0 6.20 10.00
VRSK 150918P00085000 P 09/18/15 85.0 10.10 14.80
VRSK 150918P00090000 P 09/18/15 90.0 15.30 19.40
VRSK 151218C00040000 C 12/18/15 40.0 30.90 35.20
VRSK 151218C00045000 C 12/18/15 45.0 25.70 30.40
VRSK 151218C00050000 C 12/18/15 50.0 20.80 25.40
VRSK 151218C00055000 C 12/18/15 55.0 16.00 20.60
VRSK 151218C00060000 C 12/18/15 60.0 11.50 15.90
VRSK 151218C00065000 C 12/18/15 65.0 7.30 11.60
VRSK 151218C00070000 C 12/18/15 70.0 5.30 6.20
VRSK 151218C00075000 C 12/18/15 75.0 2.70 3.70
VRSK 151218C00080000 C 12/18/15 80.0 1.25 2.10
VRSK 151218C00085000 C 12/18/15 85.0 0.00 3.70
VRSK 151218C00090000 C 12/18/15 90.0 0.00 4.80
VRSK 151218C00095000 C 12/18/15 95.0 0.00 4.80
VRSK 151218C00100000 C 12/18/15 100.0 0.00 1.00
VRSK 151218C00105000 C 12/18/15 105.0 0.00 3.80
VRSK 151218P00040000 P 12/18/15 40.0 0.00 2.15
VRSK 151218P00045000 P 12/18/15 45.0 0.00 4.80
VRSK 151218P00050000 P 12/18/15 50.0 0.00 4.80
VRSK 151218P00055000 P 12/18/15 55.0 0.00 4.80
VRSK 151218P00060000 P 12/18/15 60.0 0.00 4.40
VRSK 151218P00065000 P 12/18/15 65.0 1.10 4.80
VRSK 151218P00070000 P 12/18/15 70.0 2.40 3.40
VRSK 151218P00075000 P 12/18/15 75.0 4.70 5.80
VRSK 151218P00080000 P 12/18/15 80.0 6.40 10.70
VRSK 151218P00085000 P 12/18/15 85.0 10.70 14.80
VRSK 151218P00090000 P 12/18/15 90.0 15.30 19.90
VRSK 151218P00095000 P 12/18/15 95.0 20.00 24.70
VRSK 151218P00100000 P 12/18/15 100.0 25.10 29.70
VRSK 151218P00105000 P 12/18/15 105.0 30.10 34.40

OPRA data is delayed 15 minutes.