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 (2017-02-24)Premium Content

Verisk Analytics Inc (VRSK)
As of Mar 23 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 170421C00050000 C 04/21/17 50.0 29.40 30.90
VRSK 170421C00055000 C 04/21/17 55.0 23.40 27.50
VRSK 170421C00060000 C 04/21/17 60.0 18.30 22.50
VRSK 170421C00065000 C 04/21/17 65.0 13.40 17.50
VRSK 170421C00070000 C 04/21/17 70.0 7.90 11.60
VRSK 170421C00075000 C 04/21/17 75.0 4.50 6.20
VRSK 170421C00080000 C 04/21/17 80.0 1.05 1.40
VRSK 170421C00085000 C 04/21/17 85.0 0.05 0.25
VRSK 170421C00090000 C 04/21/17 90.0 0.00 0.30
VRSK 170421C00095000 C 04/21/17 95.0 0.00 0.30
VRSK 170421C00100000 C 04/21/17 100.0 0.00 0.30
VRSK 170421C00105000 C 04/21/17 105.0 0.00 0.30
VRSK 170421C00110000 C 04/21/17 110.0 0.00 0.30
VRSK 170421C00115000 C 04/21/17 115.0 0.00 0.30
VRSK 170421C00120000 C 04/21/17 120.0 0.00 0.30
VRSK 170421P00050000 P 04/21/17 50.0 0.00 0.30
VRSK 170421P00055000 P 04/21/17 55.0 0.00 0.30
VRSK 170421P00060000 P 04/21/17 60.0 0.00 0.30
VRSK 170421P00065000 P 04/21/17 65.0 0.00 0.30
VRSK 170421P00070000 P 04/21/17 70.0 0.00 0.15
VRSK 170421P00075000 P 04/21/17 75.0 0.00 0.40
VRSK 170421P00080000 P 04/21/17 80.0 1.15 1.50
VRSK 170421P00085000 P 04/21/17 85.0 4.10 6.10
VRSK 170421P00090000 P 04/21/17 90.0 8.20 10.70
VRSK 170421P00095000 P 04/21/17 95.0 12.50 16.70
VRSK 170421P00100000 P 04/21/17 100.0 17.50 21.70
VRSK 170421P00105000 P 04/21/17 105.0 22.50 26.60
VRSK 170421P00110000 P 04/21/17 110.0 27.50 31.70
VRSK 170421P00115000 P 04/21/17 115.0 32.50 36.70
VRSK 170421P00120000 P 04/21/17 120.0 37.50 40.70
VRSK 170519C00045000 C 05/19/17 45.0 34.60 36.10
VRSK 170519C00050000 C 05/19/17 50.0 27.80 32.50
VRSK 170519C00055000 C 05/19/17 55.0 22.80 27.50
VRSK 170519C00060000 C 05/19/17 60.0 18.30 22.50
VRSK 170519C00065000 C 05/19/17 65.0 13.10 17.90
VRSK 170519C00070000 C 05/19/17 70.0 8.70 12.50
VRSK 170519C00075000 C 05/19/17 75.0 4.30 8.20
VRSK 170519C00080000 C 05/19/17 80.0 2.05 2.75
VRSK 170519C00085000 C 05/19/17 85.0 0.45 0.95
VRSK 170519C00090000 C 05/19/17 90.0 0.00 0.50
VRSK 170519C00095000 C 05/19/17 95.0 0.00 0.35
VRSK 170519C00100000 C 05/19/17 100.0 0.00 0.30
VRSK 170519C00105000 C 05/19/17 105.0 0.00 0.30
VRSK 170519C00110000 C 05/19/17 110.0 0.00 0.30
VRSK 170519C00115000 C 05/19/17 115.0 0.00 0.30
VRSK 170519P00045000 P 05/19/17 45.0 0.00 0.30
VRSK 170519P00050000 P 05/19/17 50.0 0.00 0.30
VRSK 170519P00055000 P 05/19/17 55.0 0.00 0.35
VRSK 170519P00060000 P 05/19/17 60.0 0.00 0.35
VRSK 170519P00065000 P 05/19/17 65.0 0.00 0.40
VRSK 170519P00070000 P 05/19/17 70.0 0.05 0.60
VRSK 170519P00075000 P 05/19/17 75.0 0.70 1.10
VRSK 170519P00080000 P 05/19/17 80.0 2.10 2.65
VRSK 170519P00085000 P 05/19/17 85.0 4.60 5.90
VRSK 170519P00090000 P 05/19/17 90.0 7.60 12.40
VRSK 170519P00095000 P 05/19/17 95.0 12.50 16.90
VRSK 170519P00100000 P 05/19/17 100.0 17.50 21.90
VRSK 170519P00105000 P 05/19/17 105.0 22.50 27.30
VRSK 170519P00110000 P 05/19/17 110.0 27.50 32.40
VRSK 170519P00115000 P 05/19/17 115.0 33.90 35.60
VRSK 170616C00045000 C 06/16/17 45.0 34.20 36.20
VRSK 170616C00050000 C 06/16/17 50.0 27.80 32.50
VRSK 170616C00055000 C 06/16/17 55.0 23.10 27.50
VRSK 170616C00060000 C 06/16/17 60.0 18.10 23.00
VRSK 170616C00065000 C 06/16/17 65.0 13.20 18.00
VRSK 170616C00070000 C 06/16/17 70.0 8.60 12.90
VRSK 170616C00075000 C 06/16/17 75.0 5.90 7.20
VRSK 170616C00080000 C 06/16/17 80.0 2.50 3.20
VRSK 170616C00085000 C 06/16/17 85.0 0.80 1.20
VRSK 170616C00090000 C 06/16/17 90.0 0.10 0.60
VRSK 170616C00095000 C 06/16/17 95.0 0.00 0.40
VRSK 170616C00100000 C 06/16/17 100.0 0.00 0.35
VRSK 170616C00105000 C 06/16/17 105.0 0.00 0.35
VRSK 170616C00110000 C 06/16/17 110.0 0.00 0.35
VRSK 170616C00115000 C 06/16/17 115.0 0.00 0.35
VRSK 170616P00045000 P 06/16/17 45.0 0.00 0.35
VRSK 170616P00050000 P 06/16/17 50.0 0.00 0.30
VRSK 170616P00055000 P 06/16/17 55.0 0.00 0.40
VRSK 170616P00060000 P 06/16/17 60.0 0.00 0.40
VRSK 170616P00065000 P 06/16/17 65.0 0.00 0.45
VRSK 170616P00070000 P 06/16/17 70.0 0.10 0.55
VRSK 170616P00075000 P 06/16/17 75.0 0.85 1.25
VRSK 170616P00080000 P 06/16/17 80.0 2.45 2.95
VRSK 170616P00085000 P 06/16/17 85.0 5.00 6.30
VRSK 170616P00090000 P 06/16/17 90.0 7.00 10.80
VRSK 170616P00095000 P 06/16/17 95.0 12.50 17.30
VRSK 170616P00100000 P 06/16/17 100.0 17.50 22.30
VRSK 170616P00105000 P 06/16/17 105.0 22.50 27.30
VRSK 170616P00110000 P 06/16/17 110.0 27.50 32.30
VRSK 170616P00115000 P 06/16/17 115.0 34.00 35.50
VRSK 170915C00045000 C 09/15/17 45.0 34.20 36.60
VRSK 170915C00050000 C 09/15/17 50.0 28.40 33.00
VRSK 170915C00055000 C 09/15/17 55.0 23.20 28.00
VRSK 170915C00060000 C 09/15/17 60.0 18.70 23.50
VRSK 170915C00065000 C 09/15/17 65.0 14.00 18.50
VRSK 170915C00070000 C 09/15/17 70.0 9.60 12.70
VRSK 170915C00075000 C 09/15/17 75.0 7.00 8.80
VRSK 170915C00080000 C 09/15/17 80.0 3.80 4.60
VRSK 170915C00085000 C 09/15/17 85.0 1.80 2.40
VRSK 170915C00090000 C 09/15/17 90.0 0.65 1.30
VRSK 170915C00095000 C 09/15/17 95.0 0.15 0.65
VRSK 170915C00100000 C 09/15/17 100.0 0.00 0.50
VRSK 170915C00105000 C 09/15/17 105.0 0.00 0.45
VRSK 170915C00110000 C 09/15/17 110.0 0.00 0.40
VRSK 170915C00115000 C 09/15/17 115.0 0.00 0.40
VRSK 170915P00045000 P 09/15/17 45.0 0.00 0.45
VRSK 170915P00050000 P 09/15/17 50.0 0.00 0.45
VRSK 170915P00055000 P 09/15/17 55.0 0.00 0.50
VRSK 170915P00060000 P 09/15/17 60.0 0.05 0.55
VRSK 170915P00065000 P 09/15/17 65.0 0.25 0.75
VRSK 170915P00070000 P 09/15/17 70.0 0.85 1.20
VRSK 170915P00075000 P 09/15/17 75.0 1.80 2.25
VRSK 170915P00080000 P 09/15/17 80.0 3.30 4.30
VRSK 170915P00085000 P 09/15/17 85.0 5.90 7.30
VRSK 170915P00090000 P 09/15/17 90.0 8.00 12.20
VRSK 170915P00095000 P 09/15/17 95.0 12.50 16.90
VRSK 170915P00100000 P 09/15/17 100.0 17.50 22.30
VRSK 170915P00105000 P 09/15/17 105.0 22.50 27.30
VRSK 170915P00110000 P 09/15/17 110.0 27.50 32.30
VRSK 170915P00115000 P 09/15/17 115.0 33.60 35.60

OPRA data is delayed 15 minutes.