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 (2017-05-26)Premium Content

Verisk Analytics Inc (VRSK)
As of Jun 28 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 170721C00045000 C 07/21/17 45.0 37.70 40.20
VRSK 170721C00050000 C 07/21/17 50.0 31.60 35.20
VRSK 170721C00055000 C 07/21/17 55.0 26.20 30.70
VRSK 170721C00060000 C 07/21/17 60.0 22.50 24.90
VRSK 170721C00065000 C 07/21/17 65.0 16.40 20.00
VRSK 170721C00070000 C 07/21/17 70.0 12.00 14.90
VRSK 170721C00075000 C 07/21/17 75.0 6.10 10.40
VRSK 170721C00080000 C 07/21/17 80.0 3.70 4.30
VRSK 170721C00085000 C 07/21/17 85.0 0.45 0.70
VRSK 170721C00090000 C 07/21/17 90.0 0.00 0.05
VRSK 170721C00095000 C 07/21/17 95.0 0.00 0.05
VRSK 170721C00100000 C 07/21/17 100.0 0.00 0.05
VRSK 170721C00105000 C 07/21/17 105.0 0.00 0.05
VRSK 170721C00110000 C 07/21/17 110.0 0.00 0.05
VRSK 170721C00115000 C 07/21/17 115.0 0.00 0.05
VRSK 170721P00045000 P 07/21/17 45.0 0.00 0.30
VRSK 170721P00050000 P 07/21/17 50.0 0.00 5.00
VRSK 170721P00055000 P 07/21/17 55.0 0.00 4.90
VRSK 170721P00060000 P 07/21/17 60.0 0.00 5.00
VRSK 170721P00065000 P 07/21/17 65.0 0.00 0.10
VRSK 170721P00070000 P 07/21/17 70.0 0.00 0.15
VRSK 170721P00075000 P 07/21/17 75.0 0.00 0.25
VRSK 170721P00080000 P 07/21/17 80.0 0.10 0.30
VRSK 170721P00085000 P 07/21/17 85.0 1.50 2.45
VRSK 170721P00090000 P 07/21/17 90.0 4.50 8.80
VRSK 170721P00095000 P 07/21/17 95.0 10.70 14.00
VRSK 170721P00100000 P 07/21/17 100.0 15.70 17.90
VRSK 170721P00105000 P 07/21/17 105.0 19.80 23.40
VRSK 170721P00110000 P 07/21/17 110.0 25.60 28.60
VRSK 170721P00115000 P 07/21/17 115.0 30.70 33.10
VRSK 170818C00050000 C 08/18/17 50.0 32.70 34.30
VRSK 170818C00055000 C 08/18/17 55.0 26.00 30.90
VRSK 170818C00060000 C 08/18/17 60.0 21.00 25.90
VRSK 170818C00065000 C 08/18/17 65.0 16.50 20.90
VRSK 170818C00070000 C 08/18/17 70.0 11.00 15.70
VRSK 170818C00075000 C 08/18/17 75.0 6.00 9.70
VRSK 170818C00080000 C 08/18/17 80.0 4.70 5.40
VRSK 170818C00085000 C 08/18/17 85.0 1.60 1.90
VRSK 170818C00090000 C 08/18/17 90.0 0.20 0.40
VRSK 170818C00095000 C 08/18/17 95.0 0.00 0.10
VRSK 170818C00100000 C 08/18/17 100.0 0.00 0.05
VRSK 170818C00105000 C 08/18/17 105.0 0.00 0.05
VRSK 170818C00110000 C 08/18/17 110.0 0.00 0.05
VRSK 170818C00115000 C 08/18/17 115.0 0.00 0.05
VRSK 170818C00120000 C 08/18/17 120.0 0.00 0.05
VRSK 170818P00050000 P 08/18/17 50.0 0.00 0.35
VRSK 170818P00055000 P 08/18/17 55.0 0.00 5.00
VRSK 170818P00060000 P 08/18/17 60.0 0.00 5.00
VRSK 170818P00065000 P 08/18/17 65.0 0.00 0.15
VRSK 170818P00070000 P 08/18/17 70.0 0.10 0.25
VRSK 170818P00075000 P 08/18/17 75.0 0.25 0.45
VRSK 170818P00080000 P 08/18/17 80.0 0.85 1.10
VRSK 170818P00085000 P 08/18/17 85.0 2.55 3.00
VRSK 170818P00090000 P 08/18/17 90.0 5.80 7.10
VRSK 170818P00095000 P 08/18/17 95.0 10.10 14.00
VRSK 170818P00100000 P 08/18/17 100.0 14.10 19.00
VRSK 170818P00105000 P 08/18/17 105.0 19.10 24.00
VRSK 170818P00110000 P 08/18/17 110.0 24.10 29.00
VRSK 170818P00115000 P 08/18/17 115.0 29.10 34.00
VRSK 170818P00120000 P 08/18/17 120.0 35.60 37.40
VRSK 170915C00045000 C 09/15/17 45.0 37.90 39.40
VRSK 170915C00050000 C 09/15/17 50.0 31.00 35.90
VRSK 170915C00055000 C 09/15/17 55.0 26.00 30.90
VRSK 170915C00060000 C 09/15/17 60.0 21.50 25.90
VRSK 170915C00065000 C 09/15/17 65.0 16.50 20.70
VRSK 170915C00070000 C 09/15/17 70.0 11.00 15.00
VRSK 170915C00075000 C 09/15/17 75.0 8.80 10.10
VRSK 170915C00080000 C 09/15/17 80.0 5.00 5.60
VRSK 170915C00085000 C 09/15/17 85.0 1.85 2.15
VRSK 170915C00090000 C 09/15/17 90.0 0.35 0.55
VRSK 170915C00095000 C 09/15/17 95.0 0.00 0.15
VRSK 170915C00100000 C 09/15/17 100.0 0.00 0.10
VRSK 170915C00105000 C 09/15/17 105.0 0.00 0.05
VRSK 170915C00110000 C 09/15/17 110.0 0.00 0.05
VRSK 170915C00115000 C 09/15/17 115.0 0.00 0.05
VRSK 170915P00045000 P 09/15/17 45.0 0.00 0.35
VRSK 170915P00050000 P 09/15/17 50.0 0.00 0.35
VRSK 170915P00055000 P 09/15/17 55.0 0.00 4.90
VRSK 170915P00060000 P 09/15/17 60.0 0.00 0.15
VRSK 170915P00065000 P 09/15/17 65.0 0.00 0.15
VRSK 170915P00070000 P 09/15/17 70.0 0.15 0.35
VRSK 170915P00075000 P 09/15/17 75.0 0.35 0.50
VRSK 170915P00080000 P 09/15/17 80.0 1.00 1.30
VRSK 170915P00085000 P 09/15/17 85.0 2.75 3.10
VRSK 170915P00090000 P 09/15/17 90.0 6.10 8.40
VRSK 170915P00095000 P 09/15/17 95.0 9.80 14.00
VRSK 170915P00100000 P 09/15/17 100.0 14.10 19.00
VRSK 170915P00105000 P 09/15/17 105.0 19.10 24.00
VRSK 170915P00110000 P 09/15/17 110.0 24.10 29.00
VRSK 170915P00115000 P 09/15/17 115.0 30.30 32.30
VRSK 171215C00045000 C 12/15/17 45.0 38.00 39.60
VRSK 171215C00050000 C 12/15/17 50.0 31.50 36.30
VRSK 171215C00055000 C 12/15/17 55.0 26.50 30.90
VRSK 171215C00060000 C 12/15/17 60.0 21.50 26.40
VRSK 171215C00065000 C 12/15/17 65.0 17.00 21.40
VRSK 171215C00070000 C 12/15/17 70.0 11.50 15.60
VRSK 171215C00075000 C 12/15/17 75.0 9.90 11.00
VRSK 171215C00080000 C 12/15/17 80.0 6.40 6.80
VRSK 171215C00085000 C 12/15/17 85.0 3.30 3.70
VRSK 171215C00090000 C 12/15/17 90.0 1.40 1.80
VRSK 171215C00095000 C 12/15/17 95.0 0.35 0.65
VRSK 171215C00100000 C 12/15/17 100.0 0.05 0.35
VRSK 171215C00105000 C 12/15/17 105.0 0.00 0.15
VRSK 171215C00110000 C 12/15/17 110.0 0.00 0.10
VRSK 171215C00115000 C 12/15/17 115.0 0.00 0.10
VRSK 171215P00045000 P 12/15/17 45.0 0.00 0.60
VRSK 171215P00050000 P 12/15/17 50.0 0.00 0.60
VRSK 171215P00055000 P 12/15/17 55.0 0.00 0.60
VRSK 171215P00060000 P 12/15/17 60.0 0.15 0.40
VRSK 171215P00065000 P 12/15/17 65.0 0.20 0.45
VRSK 171215P00070000 P 12/15/17 70.0 0.45 0.75
VRSK 171215P00075000 P 12/15/17 75.0 0.95 1.40
VRSK 171215P00080000 P 12/15/17 80.0 2.00 2.50
VRSK 171215P00085000 P 12/15/17 85.0 3.90 4.60
VRSK 171215P00090000 P 12/15/17 90.0 6.90 7.90
VRSK 171215P00095000 P 12/15/17 95.0 10.60 12.30
VRSK 171215P00100000 P 12/15/17 100.0 14.20 19.00
VRSK 171215P00105000 P 12/15/17 105.0 19.10 24.00
VRSK 171215P00110000 P 12/15/17 110.0 24.10 29.00
VRSK 171215P00115000 P 12/15/17 115.0 30.10 32.20

OPRA data is delayed 15 minutes.