Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Verisk Analytics Inc (VRSK)
As of Apr 23 2014 12:22PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 140517C00035000 C 05/17/14 35.0 22.00 25.20
VRSK 140517C00040000 C 05/17/14 40.0 17.00 20.20
VRSK 140517C00045000 C 05/17/14 45.0 12.10 13.60
VRSK 140517C00050000 C 05/17/14 50.0 7.20 8.70
VRSK 140517C00055000 C 05/17/14 55.0 3.30 4.20
VRSK 140517C00060000 C 05/17/14 60.0 0.60 1.00
VRSK 140517C00065000 C 05/17/14 65.0 0.00 2.20
VRSK 140517C00070000 C 05/17/14 70.0 0.00 0.70
VRSK 140517C00075000 C 05/17/14 75.0 0.00 0.70
VRSK 140517C00080000 C 05/17/14 80.0 0.00 0.30
VRSK 140517C00085000 C 05/17/14 85.0 0.00 0.70
VRSK 140517C00090000 C 05/17/14 90.0 0.00 0.70
VRSK 140517P00035000 P 05/17/14 35.0 0.00 0.50
VRSK 140517P00040000 P 05/17/14 40.0 0.00 0.70
VRSK 140517P00045000 P 05/17/14 45.0 0.00 0.30
VRSK 140517P00050000 P 05/17/14 50.0 0.00 2.25
VRSK 140517P00055000 P 05/17/14 55.0 0.50 3.50
VRSK 140517P00060000 P 05/17/14 60.0 2.70 3.50
VRSK 140517P00065000 P 05/17/14 65.0 6.50 8.00
VRSK 140517P00070000 P 05/17/14 70.0 11.50 13.00
VRSK 140517P00075000 P 05/17/14 75.0 16.50 19.20
VRSK 140517P00080000 P 05/17/14 80.0 21.50 24.20
VRSK 140517P00085000 P 05/17/14 85.0 26.50 29.20
VRSK 140517P00090000 P 05/17/14 90.0 31.50 34.20
VRSK 140621C00040000 C 06/21/14 40.0 17.10 18.60
VRSK 140621C00045000 C 06/21/14 45.0 12.10 13.70
VRSK 140621C00050000 C 06/21/14 50.0 7.60 8.90
VRSK 140621C00055000 C 06/21/14 55.0 3.70 4.50
VRSK 140621C00060000 C 06/21/14 60.0 0.95 1.65
VRSK 140621C00065000 C 06/21/14 65.0 0.00 1.00
VRSK 140621C00070000 C 06/21/14 70.0 0.00 0.70
VRSK 140621C00075000 C 06/21/14 75.0 0.00 0.50
VRSK 140621C00080000 C 06/21/14 80.0 0.00 0.70
VRSK 140621C00085000 C 06/21/14 85.0 0.00 0.70
VRSK 140621C00090000 C 06/21/14 90.0 0.00 0.70
VRSK 140621C00095000 C 06/21/14 95.0 0.00 0.70
VRSK 140621C00100000 C 06/21/14 100.0 0.00 0.50
VRSK 140621P00040000 P 06/21/14 40.0 0.00 0.75
VRSK 140621P00045000 P 06/21/14 45.0 0.00 2.10
VRSK 140621P00050000 P 06/21/14 50.0 0.00 0.60
VRSK 140621P00055000 P 06/21/14 55.0 0.70 2.00
VRSK 140621P00060000 P 06/21/14 60.0 2.95 3.60
VRSK 140621P00065000 P 06/21/14 65.0 6.70 8.20
VRSK 140621P00070000 P 06/21/14 70.0 11.50 13.00
VRSK 140621P00075000 P 06/21/14 75.0 16.50 18.00
VRSK 140621P00080000 P 06/21/14 80.0 21.50 23.00
VRSK 140621P00085000 P 06/21/14 85.0 26.50 29.20
VRSK 140621P00090000 P 06/21/14 90.0 31.50 34.20
VRSK 140621P00095000 P 06/21/14 95.0 36.50 39.20
VRSK 140621P00100000 P 06/21/14 100.0 39.90 44.10
VRSK 140920C00035000 C 09/20/14 35.0 21.00 24.10
VRSK 140920C00040000 C 09/20/14 40.0 16.00 19.20
VRSK 140920C00045000 C 09/20/14 45.0 11.30 14.40
VRSK 140920C00050000 C 09/20/14 50.0 7.40 9.50
VRSK 140920C00055000 C 09/20/14 55.0 4.00 7.10
VRSK 140920C00060000 C 09/20/14 60.0 1.45 4.90
VRSK 140920C00065000 C 09/20/14 65.0 0.20 4.90
VRSK 140920C00070000 C 09/20/14 70.0 0.00 4.90
VRSK 140920C00075000 C 09/20/14 75.0 0.00 0.50
VRSK 140920C00080000 C 09/20/14 80.0 0.00 4.90
VRSK 140920C00085000 C 09/20/14 85.0 0.00 4.90
VRSK 140920C00090000 C 09/20/14 90.0 0.00 4.90
VRSK 140920C00095000 C 09/20/14 95.0 0.00 4.90
VRSK 140920P00035000 P 09/20/14 35.0 0.00 1.10
VRSK 140920P00040000 P 09/20/14 40.0 0.00 4.90
VRSK 140920P00045000 P 09/20/14 45.0 0.00 4.90
VRSK 140920P00050000 P 09/20/14 50.0 0.25 4.90
VRSK 140920P00055000 P 09/20/14 55.0 1.30 4.90
VRSK 140920P00060000 P 09/20/14 60.0 2.95 6.70
VRSK 140920P00065000 P 09/20/14 65.0 5.70 10.20
VRSK 140920P00070000 P 09/20/14 70.0 11.30 13.60
VRSK 140920P00075000 P 09/20/14 75.0 16.10 19.20
VRSK 140920P00080000 P 09/20/14 80.0 21.10 24.20
VRSK 140920P00085000 P 09/20/14 85.0 26.10 29.20
VRSK 140920P00090000 P 09/20/14 90.0 31.10 33.30
VRSK 140920P00095000 P 09/20/14 95.0 36.10 39.20
VRSK 141220C00030000 C 12/20/14 30.0 26.60 29.40
VRSK 141220C00035000 C 12/20/14 35.0 21.70 25.40
VRSK 141220C00040000 C 12/20/14 40.0 17.10 19.60
VRSK 141220C00045000 C 12/20/14 45.0 11.70 16.00
VRSK 141220C00050000 C 12/20/14 50.0 7.90 10.20
VRSK 141220C00055000 C 12/20/14 55.0 3.70 6.50
VRSK 141220C00060000 C 12/20/14 60.0 1.10 5.70
VRSK 141220C00065000 C 12/20/14 65.0 0.45 3.70
VRSK 141220C00070000 C 12/20/14 70.0 0.00 4.90
VRSK 141220C00075000 C 12/20/14 75.0 0.00 4.90
VRSK 141220C00080000 C 12/20/14 80.0 0.00 4.90
VRSK 141220C00085000 C 12/20/14 85.0 0.00 4.90
VRSK 141220P00030000 P 12/20/14 30.0 0.00 4.90
VRSK 141220P00035000 P 12/20/14 35.0 0.00 0.50
VRSK 141220P00040000 P 12/20/14 40.0 0.00 4.90
VRSK 141220P00045000 P 12/20/14 45.0 0.00 3.60
VRSK 141220P00050000 P 12/20/14 50.0 0.50 4.90
VRSK 141220P00055000 P 12/20/14 55.0 0.70 3.40
VRSK 141220P00060000 P 12/20/14 60.0 3.00 5.80
VRSK 141220P00065000 P 12/20/14 65.0 7.10 9.20
VRSK 141220P00070000 P 12/20/14 70.0 11.80 13.80
VRSK 141220P00075000 P 12/20/14 75.0 16.10 18.40
VRSK 141220P00080000 P 12/20/14 80.0 19.90 23.70
VRSK 141220P00085000 P 12/20/14 85.0 25.80 28.60

OPRA data is delayed 15 minutes.