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 (2015-02-27)Premium Content

Verisk Analytics Inc (VRSK)
As of Mar 2 2015 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 150320C00035000 C 03/20/15 35.0 34.90 39.20
VRSK 150320C00040000 C 03/20/15 40.0 29.60 34.20
VRSK 150320C00045000 C 03/20/15 45.0 24.60 29.20
VRSK 150320C00050000 C 03/20/15 50.0 19.60 24.20
VRSK 150320C00055000 C 03/20/15 55.0 14.60 19.20
VRSK 150320C00060000 C 03/20/15 60.0 10.00 14.20
VRSK 150320C00065000 C 03/20/15 65.0 4.80 9.20
VRSK 150320C00070000 C 03/20/15 70.0 2.05 4.00
VRSK 150320C00075000 C 03/20/15 75.0 0.00 0.80
VRSK 150320C00080000 C 03/20/15 80.0 0.00 1.20
VRSK 150320C00085000 C 03/20/15 85.0 0.00 4.80
VRSK 150320C00090000 C 03/20/15 90.0 0.00 0.35
VRSK 150320P00035000 P 03/20/15 35.0 0.00 0.35
VRSK 150320P00040000 P 03/20/15 40.0 0.00 4.80
VRSK 150320P00045000 P 03/20/15 45.0 0.00 0.65
VRSK 150320P00050000 P 03/20/15 50.0 0.00 4.90
VRSK 150320P00055000 P 03/20/15 55.0 0.00 1.15
VRSK 150320P00060000 P 03/20/15 60.0 0.00 2.10
VRSK 150320P00065000 P 03/20/15 65.0 0.00 0.35
VRSK 150320P00070000 P 03/20/15 70.0 0.00 4.90
VRSK 150320P00075000 P 03/20/15 75.0 1.45 5.40
VRSK 150320P00080000 P 03/20/15 80.0 5.70 10.50
VRSK 150320P00085000 P 03/20/15 85.0 10.70 15.50
VRSK 150320P00090000 P 03/20/15 90.0 17.30 19.00
VRSK 150417C00035000 C 04/17/15 35.0 34.80 39.20
VRSK 150417C00040000 C 04/17/15 40.0 29.70 34.30
VRSK 150417C00045000 C 04/17/15 45.0 24.60 29.20
VRSK 150417C00050000 C 04/17/15 50.0 19.60 24.20
VRSK 150417C00055000 C 04/17/15 55.0 14.60 19.20
VRSK 150417C00060000 C 04/17/15 60.0 9.60 14.30
VRSK 150417C00065000 C 04/17/15 65.0 4.90 9.30
VRSK 150417C00070000 C 04/17/15 70.0 2.60 3.10
VRSK 150417C00075000 C 04/17/15 75.0 0.40 0.80
VRSK 150417C00080000 C 04/17/15 80.0 0.00 1.10
VRSK 150417C00085000 C 04/17/15 85.0 0.00 0.90
VRSK 150417C00090000 C 04/17/15 90.0 0.00 4.90
VRSK 150417C00095000 C 04/17/15 95.0 0.00 4.90
VRSK 150417C00100000 C 04/17/15 100.0 0.00 3.10
VRSK 150417P00035000 P 04/17/15 35.0 0.00 0.90
VRSK 150417P00040000 P 04/17/15 40.0 0.00 4.90
VRSK 150417P00045000 P 04/17/15 45.0 0.00 4.90
VRSK 150417P00050000 P 04/17/15 50.0 0.00 4.90
VRSK 150417P00055000 P 04/17/15 55.0 0.00 4.80
VRSK 150417P00060000 P 04/17/15 60.0 0.00 4.90
VRSK 150417P00065000 P 04/17/15 65.0 0.00 4.80
VRSK 150417P00070000 P 04/17/15 70.0 0.70 0.90
VRSK 150417P00075000 P 04/17/15 75.0 1.30 5.70
VRSK 150417P00080000 P 04/17/15 80.0 5.80 10.30
VRSK 150417P00085000 P 04/17/15 85.0 10.70 15.20
VRSK 150417P00090000 P 04/17/15 90.0 15.80 20.20
VRSK 150417P00095000 P 04/17/15 95.0 20.80 25.20
VRSK 150417P00100000 P 04/17/15 100.0 25.90 30.30
VRSK 150619C00030000 C 06/19/15 30.0 39.60 44.20
VRSK 150619C00035000 C 06/19/15 35.0 34.60 39.20
VRSK 150619C00040000 C 06/19/15 40.0 29.70 34.30
VRSK 150619C00045000 C 06/19/15 45.0 24.60 29.30
VRSK 150619C00050000 C 06/19/15 50.0 19.60 24.30
VRSK 150619C00055000 C 06/19/15 55.0 14.70 19.30
VRSK 150619C00060000 C 06/19/15 60.0 10.90 13.70
VRSK 150619C00065000 C 06/19/15 65.0 5.40 9.70
VRSK 150619C00070000 C 06/19/15 70.0 3.60 4.30
VRSK 150619C00075000 C 06/19/15 75.0 1.30 1.75
VRSK 150619C00080000 C 06/19/15 80.0 0.05 1.20
VRSK 150619C00085000 C 06/19/15 85.0 0.00 0.45
VRSK 150619P00030000 P 06/19/15 30.0 0.00 4.90
VRSK 150619P00035000 P 06/19/15 35.0 0.00 4.80
VRSK 150619P00040000 P 06/19/15 40.0 0.00 2.05
VRSK 150619P00045000 P 06/19/15 45.0 0.00 4.90
VRSK 150619P00050000 P 06/19/15 50.0 0.00 0.45
VRSK 150619P00055000 P 06/19/15 55.0 0.00 0.45
VRSK 150619P00060000 P 06/19/15 60.0 0.00 1.05
VRSK 150619P00065000 P 06/19/15 65.0 0.60 1.20
VRSK 150619P00070000 P 06/19/15 70.0 1.65 2.25
VRSK 150619P00075000 P 06/19/15 75.0 4.20 4.90
VRSK 150619P00080000 P 06/19/15 80.0 6.20 10.50
VRSK 150619P00085000 P 06/19/15 85.0 10.90 15.20
VRSK 150918C00035000 C 09/18/15 35.0 35.10 39.30
VRSK 150918C00040000 C 09/18/15 40.0 29.80 34.40
VRSK 150918C00045000 C 09/18/15 45.0 24.90 29.50
VRSK 150918C00050000 C 09/18/15 50.0 20.00 24.50
VRSK 150918C00055000 C 09/18/15 55.0 15.10 19.60
VRSK 150918C00060000 C 09/18/15 60.0 10.60 14.80
VRSK 150918C00065000 C 09/18/15 65.0 6.40 10.70
VRSK 150918C00070000 C 09/18/15 70.0 2.90 7.30
VRSK 150918C00075000 C 09/18/15 75.0 2.00 3.50
VRSK 150918C00080000 C 09/18/15 80.0 0.00 4.90
VRSK 150918C00085000 C 09/18/15 85.0 0.00 4.90
VRSK 150918C00090000 C 09/18/15 90.0 0.00 0.90
VRSK 150918P00035000 P 09/18/15 35.0 0.00 0.70
VRSK 150918P00040000 P 09/18/15 40.0 0.00 4.90
VRSK 150918P00045000 P 09/18/15 45.0 0.00 4.80
VRSK 150918P00050000 P 09/18/15 50.0 0.00 4.90
VRSK 150918P00055000 P 09/18/15 55.0 0.00 4.90
VRSK 150918P00060000 P 09/18/15 60.0 0.00 4.80
VRSK 150918P00065000 P 09/18/15 65.0 0.00 4.80
VRSK 150918P00070000 P 09/18/15 70.0 0.70 5.10
VRSK 150918P00075000 P 09/18/15 75.0 4.10 6.50
VRSK 150918P00080000 P 09/18/15 80.0 6.90 11.20
VRSK 150918P00085000 P 09/18/15 85.0 11.10 15.50
VRSK 150918P00090000 P 09/18/15 90.0 16.00 20.30

OPRA data is delayed 15 minutes.