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 Aug 4 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 150821C00040000 C 08/21/15 40.0 36.10 39.60
VRSK 150821C00045000 C 08/21/15 45.0 30.20 34.80
VRSK 150821C00050000 C 08/21/15 50.0 25.20 29.70
VRSK 150821C00055000 C 08/21/15 55.0 20.70 24.60
VRSK 150821C00060000 C 08/21/15 60.0 15.70 19.60
VRSK 150821C00065000 C 08/21/15 65.0 11.90 14.70
VRSK 150821C00070000 C 08/21/15 70.0 6.70 9.60
VRSK 150821C00075000 C 08/21/15 75.0 2.40 3.90
VRSK 150821C00080000 C 08/21/15 80.0 0.25 0.55
VRSK 150821C00085000 C 08/21/15 85.0 0.00 0.40
VRSK 150821C00090000 C 08/21/15 90.0 0.00 4.70
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 4.70
VRSK 150821C00110000 C 08/21/15 110.0 0.00 0.70
VRSK 150821P00040000 P 08/21/15 40.0 0.00 0.75
VRSK 150821P00045000 P 08/21/15 45.0 0.00 4.70
VRSK 150821P00050000 P 08/21/15 50.0 0.00 4.70
VRSK 150821P00055000 P 08/21/15 55.0 0.00 4.60
VRSK 150821P00060000 P 08/21/15 60.0 0.00 4.30
VRSK 150821P00065000 P 08/21/15 65.0 0.00 0.40
VRSK 150821P00070000 P 08/21/15 70.0 0.10 0.45
VRSK 150821P00075000 P 08/21/15 75.0 0.40 0.60
VRSK 150821P00080000 P 08/21/15 80.0 2.05 4.80
VRSK 150821P00085000 P 08/21/15 85.0 5.60 8.50
VRSK 150821P00090000 P 08/21/15 90.0 10.40 14.00
VRSK 150821P00095000 P 08/21/15 95.0 15.50 19.20
VRSK 150821P00100000 P 08/21/15 100.0 20.50 24.20
VRSK 150821P00105000 P 08/21/15 105.0 25.10 29.20
VRSK 150821P00110000 P 08/21/15 110.0 32.00 33.70
VRSK 150918C00035000 C 09/18/15 35.0 40.40 44.80
VRSK 150918C00040000 C 09/18/15 40.0 36.90 39.60
VRSK 150918C00045000 C 09/18/15 45.0 31.90 34.60
VRSK 150918C00050000 C 09/18/15 50.0 25.70 29.70
VRSK 150918C00055000 C 09/18/15 55.0 22.00 24.70
VRSK 150918C00060000 C 09/18/15 60.0 17.00 19.70
VRSK 150918C00065000 C 09/18/15 65.0 12.00 14.80
VRSK 150918C00070000 C 09/18/15 70.0 7.20 9.50
VRSK 150918C00075000 C 09/18/15 75.0 3.50 3.90
VRSK 150918C00080000 C 09/18/15 80.0 0.80 1.05
VRSK 150918C00085000 C 09/18/15 85.0 0.00 0.55
VRSK 150918C00090000 C 09/18/15 90.0 0.00 0.40
VRSK 150918P00035000 P 09/18/15 35.0 0.00 0.80
VRSK 150918P00040000 P 09/18/15 40.0 0.00 4.70
VRSK 150918P00045000 P 09/18/15 45.0 0.00 4.70
VRSK 150918P00050000 P 09/18/15 50.0 0.00 4.50
VRSK 150918P00055000 P 09/18/15 55.0 0.00 4.50
VRSK 150918P00060000 P 09/18/15 60.0 0.00 0.45
VRSK 150918P00065000 P 09/18/15 65.0 0.00 0.45
VRSK 150918P00070000 P 09/18/15 70.0 0.00 0.70
VRSK 150918P00075000 P 09/18/15 75.0 0.80 1.15
VRSK 150918P00080000 P 09/18/15 80.0 3.10 3.60
VRSK 150918P00085000 P 09/18/15 85.0 7.10 8.60
VRSK 150918P00090000 P 09/18/15 90.0 12.00 13.70
VRSK 151218C00040000 C 12/18/15 40.0 36.60 39.70
VRSK 151218C00045000 C 12/18/15 45.0 30.50 35.10
VRSK 151218C00050000 C 12/18/15 50.0 25.60 30.20
VRSK 151218C00055000 C 12/18/15 55.0 21.20 25.20
VRSK 151218C00060000 C 12/18/15 60.0 16.70 20.00
VRSK 151218C00065000 C 12/18/15 65.0 12.20 15.30
VRSK 151218C00070000 C 12/18/15 70.0 8.10 10.40
VRSK 151218C00075000 C 12/18/15 75.0 4.90 5.90
VRSK 151218C00080000 C 12/18/15 80.0 2.25 2.95
VRSK 151218C00085000 C 12/18/15 85.0 0.85 1.95
VRSK 151218C00090000 C 12/18/15 90.0 0.05 1.50
VRSK 151218C00095000 C 12/18/15 95.0 0.00 0.70
VRSK 151218C00100000 C 12/18/15 100.0 0.00 0.60
VRSK 151218C00105000 C 12/18/15 105.0 0.00 0.55
VRSK 151218P00040000 P 12/18/15 40.0 0.00 0.60
VRSK 151218P00045000 P 12/18/15 45.0 0.00 4.50
VRSK 151218P00050000 P 12/18/15 50.0 0.00 0.65
VRSK 151218P00055000 P 12/18/15 55.0 0.00 0.70
VRSK 151218P00060000 P 12/18/15 60.0 0.00 0.80
VRSK 151218P00065000 P 12/18/15 65.0 0.10 1.50
VRSK 151218P00070000 P 12/18/15 70.0 1.00 2.50
VRSK 151218P00075000 P 12/18/15 75.0 2.20 2.40
VRSK 151218P00080000 P 12/18/15 80.0 4.50 5.30
VRSK 151218P00085000 P 12/18/15 85.0 7.80 10.10
VRSK 151218P00090000 P 12/18/15 90.0 11.30 14.50
VRSK 151218P00095000 P 12/18/15 95.0 16.70 19.40
VRSK 151218P00100000 P 12/18/15 100.0 20.70 24.70
VRSK 151218P00105000 P 12/18/15 105.0 26.70 28.70
VRSK 160318C00040000 C 03/18/16 40.0 37.30 39.80
VRSK 160318C00045000 C 03/18/16 45.0 31.00 34.90
VRSK 160318C00050000 C 03/18/16 50.0 27.50 30.10
VRSK 160318C00055000 C 03/18/16 55.0 22.50 25.20
VRSK 160318C00060000 C 03/18/16 60.0 17.70 20.50
VRSK 160318C00065000 C 03/18/16 65.0 13.10 16.00
VRSK 160318C00070000 C 03/18/16 70.0 9.30 11.60
VRSK 160318C00075000 C 03/18/16 75.0 6.00 7.20
VRSK 160318C00080000 C 03/18/16 80.0 3.30 4.30
VRSK 160318C00085000 C 03/18/16 85.0 1.65 2.55
VRSK 160318C00090000 C 03/18/16 90.0 0.55 2.05
VRSK 160318C00095000 C 03/18/16 95.0 0.00 1.80
VRSK 160318C00100000 C 03/18/16 100.0 0.00 1.55
VRSK 160318C00105000 C 03/18/16 105.0 0.00 0.80
VRSK 160318C00110000 C 03/18/16 110.0 0.00 0.75
VRSK 160318P00040000 P 03/18/16 40.0 0.00 1.40
VRSK 160318P00045000 P 03/18/16 45.0 0.00 0.85
VRSK 160318P00050000 P 03/18/16 50.0 0.00 0.90
VRSK 160318P00055000 P 03/18/16 55.0 0.00 1.15
VRSK 160318P00060000 P 03/18/16 60.0 0.05 1.70
VRSK 160318P00065000 P 03/18/16 65.0 0.40 1.25
VRSK 160318P00070000 P 03/18/16 70.0 1.75 2.25
VRSK 160318P00075000 P 03/18/16 75.0 3.10 3.80
VRSK 160318P00080000 P 03/18/16 80.0 5.50 6.10
VRSK 160318P00085000 P 03/18/16 85.0 8.70 10.90
VRSK 160318P00090000 P 03/18/16 90.0 12.50 14.80
VRSK 160318P00095000 P 03/18/16 95.0 17.20 19.40
VRSK 160318P00100000 P 03/18/16 100.0 20.60 24.50
VRSK 160318P00105000 P 03/18/16 105.0 27.00 29.30
VRSK 160318P00110000 P 03/18/16 110.0 32.00 33.80

OPRA data is delayed 15 minutes.