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 Jul 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 150717C00040000 C 07/17/15 40.0 32.90 34.30
VRSK 150717C00045000 C 07/17/15 45.0 26.40 31.00
VRSK 150717C00050000 C 07/17/15 50.0 21.40 26.00
VRSK 150717C00055000 C 07/17/15 55.0 16.40 21.00
VRSK 150717C00060000 C 07/17/15 60.0 11.50 15.80
VRSK 150717C00065000 C 07/17/15 65.0 6.50 11.00
VRSK 150717C00070000 C 07/17/15 70.0 1.55 5.90
VRSK 150717C00075000 C 07/17/15 75.0 0.30 0.55
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 4.80
VRSK 150717C00095000 C 07/17/15 95.0 0.00 4.80
VRSK 150717C00100000 C 07/17/15 100.0 0.00 4.80
VRSK 150717C00105000 C 07/17/15 105.0 0.00 4.80
VRSK 150717C00110000 C 07/17/15 110.0 0.00 0.75
VRSK 150717P00040000 P 07/17/15 40.0 0.00 0.75
VRSK 150717P00045000 P 07/17/15 45.0 0.00 4.80
VRSK 150717P00050000 P 07/17/15 50.0 0.00 4.80
VRSK 150717P00055000 P 07/17/15 55.0 0.00 4.80
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 0.00 0.50
VRSK 150717P00075000 P 07/17/15 75.0 1.40 1.95
VRSK 150717P00080000 P 07/17/15 80.0 4.20 8.70
VRSK 150717P00085000 P 07/17/15 85.0 9.40 13.60
VRSK 150717P00090000 P 07/17/15 90.0 14.40 18.00
VRSK 150717P00095000 P 07/17/15 95.0 19.00 23.50
VRSK 150717P00100000 P 07/17/15 100.0 24.00 28.60
VRSK 150717P00105000 P 07/17/15 105.0 29.00 33.60
VRSK 150717P00110000 P 07/17/15 110.0 35.60 39.00
VRSK 150821C00040000 C 08/21/15 40.0 32.90 34.40
VRSK 150821C00045000 C 08/21/15 45.0 26.50 31.00
VRSK 150821C00050000 C 08/21/15 50.0 21.70 26.00
VRSK 150821C00055000 C 08/21/15 55.0 16.50 21.10
VRSK 150821C00060000 C 08/21/15 60.0 11.60 16.00
VRSK 150821C00065000 C 08/21/15 65.0 6.70 11.40
VRSK 150821C00070000 C 08/21/15 70.0 4.10 5.10
VRSK 150821C00075000 C 08/21/15 75.0 1.35 1.90
VRSK 150821C00080000 C 08/21/15 80.0 0.10 0.75
VRSK 150821C00085000 C 08/21/15 85.0 0.00 0.50
VRSK 150821C00090000 C 08/21/15 90.0 0.00 0.40
VRSK 150821C00095000 C 08/21/15 95.0 0.00 4.70
VRSK 150821C00100000 C 08/21/15 100.0 0.00 4.70
VRSK 150821C00105000 C 08/21/15 105.0 0.00 4.80
VRSK 150821C00110000 C 08/21/15 110.0 0.00 0.70
VRSK 150821P00040000 P 08/21/15 40.0 0.00 0.40
VRSK 150821P00045000 P 08/21/15 45.0 0.00 4.80
VRSK 150821P00050000 P 08/21/15 50.0 0.00 0.75
VRSK 150821P00055000 P 08/21/15 55.0 0.00 0.45
VRSK 150821P00060000 P 08/21/15 60.0 0.00 0.50
VRSK 150821P00065000 P 08/21/15 65.0 0.10 0.75
VRSK 150821P00070000 P 08/21/15 70.0 0.70 1.10
VRSK 150821P00075000 P 08/21/15 75.0 2.75 3.20
VRSK 150821P00080000 P 08/21/15 80.0 6.30 7.50
VRSK 150821P00085000 P 08/21/15 85.0 9.10 13.80
VRSK 150821P00090000 P 08/21/15 90.0 14.00 18.70
VRSK 150821P00095000 P 08/21/15 95.0 19.30 23.00
VRSK 150821P00100000 P 08/21/15 100.0 24.00 28.70
VRSK 150821P00105000 P 08/21/15 105.0 29.00 33.70
VRSK 150821P00110000 P 08/21/15 110.0 35.40 37.10
VRSK 150918C00035000 C 09/18/15 35.0 37.80 39.50
VRSK 150918C00040000 C 09/18/15 40.0 31.50 36.00
VRSK 150918C00045000 C 09/18/15 45.0 26.50 31.10
VRSK 150918C00050000 C 09/18/15 50.0 21.60 25.90
VRSK 150918C00055000 C 09/18/15 55.0 16.70 21.30
VRSK 150918C00060000 C 09/18/15 60.0 11.80 16.10
VRSK 150918C00065000 C 09/18/15 65.0 8.40 9.60
VRSK 150918C00070000 C 09/18/15 70.0 4.60 5.30
VRSK 150918C00075000 C 09/18/15 75.0 1.70 2.25
VRSK 150918C00080000 C 09/18/15 80.0 0.25 1.05
VRSK 150918C00085000 C 09/18/15 85.0 0.00 0.60
VRSK 150918C00090000 C 09/18/15 90.0 0.00 0.45
VRSK 150918P00035000 P 09/18/15 35.0 0.00 0.40
VRSK 150918P00040000 P 09/18/15 40.0 0.00 4.80
VRSK 150918P00045000 P 09/18/15 45.0 0.00 4.70
VRSK 150918P00050000 P 09/18/15 50.0 0.00 0.45
VRSK 150918P00055000 P 09/18/15 55.0 0.00 0.45
VRSK 150918P00060000 P 09/18/15 60.0 0.00 0.55
VRSK 150918P00065000 P 09/18/15 65.0 0.20 0.90
VRSK 150918P00070000 P 09/18/15 70.0 1.05 1.40
VRSK 150918P00075000 P 09/18/15 75.0 3.00 3.50
VRSK 150918P00080000 P 09/18/15 80.0 5.30 7.60
VRSK 150918P00085000 P 09/18/15 85.0 9.20 13.80
VRSK 150918P00090000 P 09/18/15 90.0 15.60 17.60
VRSK 151218C00040000 C 12/18/15 40.0 32.90 34.90
VRSK 151218C00045000 C 12/18/15 45.0 26.60 31.20
VRSK 151218C00050000 C 12/18/15 50.0 21.70 26.30
VRSK 151218C00055000 C 12/18/15 55.0 16.80 21.50
VRSK 151218C00060000 C 12/18/15 60.0 12.00 16.60
VRSK 151218C00065000 C 12/18/15 65.0 9.20 10.50
VRSK 151218C00070000 C 12/18/15 70.0 5.40 6.60
VRSK 151218C00075000 C 12/18/15 75.0 2.80 3.70
VRSK 151218C00080000 C 12/18/15 80.0 1.20 1.85
VRSK 151218C00085000 C 12/18/15 85.0 0.20 4.70
VRSK 151218C00090000 C 12/18/15 90.0 0.00 0.85
VRSK 151218C00095000 C 12/18/15 95.0 0.00 0.70
VRSK 151218C00100000 C 12/18/15 100.0 0.00 0.65
VRSK 151218C00105000 C 12/18/15 105.0 0.00 0.50
VRSK 151218P00040000 P 12/18/15 40.0 0.00 0.70
VRSK 151218P00045000 P 12/18/15 45.0 0.00 0.70
VRSK 151218P00050000 P 12/18/15 50.0 0.00 0.75
VRSK 151218P00055000 P 12/18/15 55.0 0.00 0.90
VRSK 151218P00060000 P 12/18/15 60.0 0.25 0.80
VRSK 151218P00065000 P 12/18/15 65.0 0.80 1.50
VRSK 151218P00070000 P 12/18/15 70.0 1.80 2.70
VRSK 151218P00075000 P 12/18/15 75.0 3.90 5.00
VRSK 151218P00080000 P 12/18/15 80.0 7.10 9.20
VRSK 151218P00085000 P 12/18/15 85.0 11.00 14.20
VRSK 151218P00090000 P 12/18/15 90.0 14.20 18.80
VRSK 151218P00095000 P 12/18/15 95.0 19.20 23.70
VRSK 151218P00100000 P 12/18/15 100.0 24.10 28.70
VRSK 151218P00105000 P 12/18/15 105.0 30.20 32.60

OPRA data is delayed 15 minutes.