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 (2016-05-27)Premium Content

Verisk Analytics Inc (VRSK)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 160617C00045000 C 06/17/16 45.0 32.20 36.50
VRSK 160617C00050000 C 06/17/16 50.0 27.00 31.70
VRSK 160617C00055000 C 06/17/16 55.0 22.10 26.60
VRSK 160617C00060000 C 06/17/16 60.0 17.30 21.60
VRSK 160617C00065000 C 06/17/16 65.0 12.20 16.60
VRSK 160617C00070000 C 06/17/16 70.0 7.20 11.60
VRSK 160617C00075000 C 06/17/16 75.0 4.20 4.60
VRSK 160617C00080000 C 06/17/16 80.0 0.70 0.90
VRSK 160617C00085000 C 06/17/16 85.0 0.00 0.15
VRSK 160617C00090000 C 06/17/16 90.0 0.00 4.80
VRSK 160617C00095000 C 06/17/16 95.0 0.00 4.80
VRSK 160617C00100000 C 06/17/16 100.0 0.00 4.80
VRSK 160617C00105000 C 06/17/16 105.0 0.00 4.80
VRSK 160617C00110000 C 06/17/16 110.0 0.00 4.80
VRSK 160617C00115000 C 06/17/16 115.0 0.00 4.80
VRSK 160617P00045000 P 06/17/16 45.0 0.00 0.40
VRSK 160617P00050000 P 06/17/16 50.0 0.00 0.40
VRSK 160617P00055000 P 06/17/16 55.0 0.00 0.40
VRSK 160617P00060000 P 06/17/16 60.0 0.00 0.40
VRSK 160617P00065000 P 06/17/16 65.0 0.00 0.15
VRSK 160617P00070000 P 06/17/16 70.0 0.00 0.15
VRSK 160617P00075000 P 06/17/16 75.0 0.10 0.20
VRSK 160617P00080000 P 06/17/16 80.0 1.40 1.60
VRSK 160617P00085000 P 06/17/16 85.0 3.50 7.90
VRSK 160617P00090000 P 06/17/16 90.0 8.40 12.90
VRSK 160617P00095000 P 06/17/16 95.0 13.50 17.90
VRSK 160617P00100000 P 06/17/16 100.0 18.50 22.90
VRSK 160617P00105000 P 06/17/16 105.0 23.50 28.00
VRSK 160617P00110000 P 06/17/16 110.0 28.50 33.00
VRSK 160617P00115000 P 06/17/16 115.0 33.60 37.90
VRSK 160715C00040000 C 07/15/16 40.0 37.20 41.50
VRSK 160715C00045000 C 07/15/16 45.0 32.00 36.60
VRSK 160715C00050000 C 07/15/16 50.0 27.20 31.70
VRSK 160715C00055000 C 07/15/16 55.0 22.20 26.70
VRSK 160715C00060000 C 07/15/16 60.0 17.10 21.60
VRSK 160715C00065000 C 07/15/16 65.0 12.10 16.70
VRSK 160715C00070000 C 07/15/16 70.0 7.30 11.80
VRSK 160715C00075000 C 07/15/16 75.0 4.70 5.20
VRSK 160715C00080000 C 07/15/16 80.0 1.45 1.60
VRSK 160715C00085000 C 07/15/16 85.0 0.15 0.35
VRSK 160715C00090000 C 07/15/16 90.0 0.00 0.15
VRSK 160715C00095000 C 07/15/16 95.0 0.00 4.80
VRSK 160715C00100000 C 07/15/16 100.0 0.00 4.80
VRSK 160715C00105000 C 07/15/16 105.0 0.00 4.80
VRSK 160715C00110000 C 07/15/16 110.0 0.00 4.80
VRSK 160715P00040000 P 07/15/16 40.0 0.00 4.80
VRSK 160715P00045000 P 07/15/16 45.0 0.00 4.80
VRSK 160715P00050000 P 07/15/16 50.0 0.00 4.80
VRSK 160715P00055000 P 07/15/16 55.0 0.00 4.80
VRSK 160715P00060000 P 07/15/16 60.0 0.00 4.80
VRSK 160715P00065000 P 07/15/16 65.0 0.00 0.15
VRSK 160715P00070000 P 07/15/16 70.0 0.10 0.25
VRSK 160715P00075000 P 07/15/16 75.0 0.55 0.70
VRSK 160715P00080000 P 07/15/16 80.0 2.10 2.35
VRSK 160715P00085000 P 07/15/16 85.0 5.80 6.20
VRSK 160715P00090000 P 07/15/16 90.0 8.50 13.00
VRSK 160715P00095000 P 07/15/16 95.0 13.50 17.90
VRSK 160715P00100000 P 07/15/16 100.0 18.40 23.00
VRSK 160715P00105000 P 07/15/16 105.0 23.40 28.00
VRSK 160715P00110000 P 07/15/16 110.0 28.60 32.90
VRSK 160916C00040000 C 09/16/16 40.0 37.30 41.90
VRSK 160916C00045000 C 09/16/16 45.0 32.20 36.70
VRSK 160916C00050000 C 09/16/16 50.0 27.20 31.80
VRSK 160916C00055000 C 09/16/16 55.0 22.30 26.90
VRSK 160916C00060000 C 09/16/16 60.0 17.40 22.00
VRSK 160916C00065000 C 09/16/16 65.0 14.10 15.40
VRSK 160916C00070000 C 09/16/16 70.0 10.00 10.50
VRSK 160916C00075000 C 09/16/16 75.0 6.00 6.50
VRSK 160916C00080000 C 09/16/16 80.0 3.00 3.30
VRSK 160916C00085000 C 09/16/16 85.0 1.20 1.40
VRSK 160916C00090000 C 09/16/16 90.0 0.40 0.55
VRSK 160916C00095000 C 09/16/16 95.0 0.00 0.25
VRSK 160916C00100000 C 09/16/16 100.0 0.00 0.15
VRSK 160916C00105000 C 09/16/16 105.0 0.00 4.80
VRSK 160916P00040000 P 09/16/16 40.0 0.00 4.80
VRSK 160916P00045000 P 09/16/16 45.0 0.00 4.80
VRSK 160916P00050000 P 09/16/16 50.0 0.00 0.20
VRSK 160916P00055000 P 09/16/16 55.0 0.05 0.25
VRSK 160916P00060000 P 09/16/16 60.0 0.15 0.30
VRSK 160916P00065000 P 09/16/16 65.0 0.30 0.60
VRSK 160916P00070000 P 09/16/16 70.0 0.75 1.05
VRSK 160916P00075000 P 09/16/16 75.0 1.75 2.00
VRSK 160916P00080000 P 09/16/16 80.0 3.60 3.90
VRSK 160916P00085000 P 09/16/16 85.0 6.50 7.10
VRSK 160916P00090000 P 09/16/16 90.0 10.80 11.30
VRSK 160916P00095000 P 09/16/16 95.0 13.50 18.00
VRSK 160916P00100000 P 09/16/16 100.0 18.30 23.00
VRSK 160916P00105000 P 09/16/16 105.0 23.50 27.90
VRSK 161216C00045000 C 12/16/16 45.0 32.60 37.00
VRSK 161216C00050000 C 12/16/16 50.0 27.50 32.20
VRSK 161216C00055000 C 12/16/16 55.0 22.70 27.20
VRSK 161216C00060000 C 12/16/16 60.0 18.10 22.50
VRSK 161216C00065000 C 12/16/16 65.0 15.30 15.80
VRSK 161216C00070000 C 12/16/16 70.0 11.00 11.60
VRSK 161216C00075000 C 12/16/16 75.0 7.30 7.90
VRSK 161216C00080000 C 12/16/16 80.0 4.40 4.80
VRSK 161216C00085000 C 12/16/16 85.0 2.30 2.65
VRSK 161216C00090000 C 12/16/16 90.0 1.00 1.35
VRSK 161216C00095000 C 12/16/16 95.0 0.35 0.70
VRSK 161216C00100000 C 12/16/16 100.0 0.05 0.40
VRSK 161216C00105000 C 12/16/16 105.0 0.00 0.25
VRSK 161216C00110000 C 12/16/16 110.0 0.00 0.15
VRSK 161216C00115000 C 12/16/16 115.0 0.00 4.80
VRSK 161216P00045000 P 12/16/16 45.0 0.05 0.30
VRSK 161216P00050000 P 12/16/16 50.0 0.10 0.40
VRSK 161216P00055000 P 12/16/16 55.0 0.20 0.55
VRSK 161216P00060000 P 12/16/16 60.0 0.40 0.75
VRSK 161216P00065000 P 12/16/16 65.0 0.80 1.15
VRSK 161216P00070000 P 12/16/16 70.0 1.55 1.90
VRSK 161216P00075000 P 12/16/16 75.0 2.80 3.20
VRSK 161216P00080000 P 12/16/16 80.0 4.80 5.30
VRSK 161216P00085000 P 12/16/16 85.0 7.70 8.20
VRSK 161216P00090000 P 12/16/16 90.0 11.30 12.00
VRSK 161216P00095000 P 12/16/16 95.0 13.80 18.20
VRSK 161216P00100000 P 12/16/16 100.0 18.50 23.10
VRSK 161216P00105000 P 12/16/16 105.0 23.50 28.00
VRSK 161216P00110000 P 12/16/16 110.0 28.50 33.00
VRSK 161216P00115000 P 12/16/16 115.0 34.90 36.70

OPRA data is delayed 15 minutes.