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 Jun 30 2016 11:35AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 160715C00040000 C 07/15/16 40.0 37.10 41.50
VRSK 160715C00045000 C 07/15/16 45.0 32.80 36.70
VRSK 160715C00050000 C 07/15/16 50.0 27.80 32.30
VRSK 160715C00055000 C 07/15/16 55.0 22.50 26.70
VRSK 160715C00060000 C 07/15/16 60.0 17.80 21.50
VRSK 160715C00065000 C 07/15/16 65.0 12.90 16.00
VRSK 160715C00070000 C 07/15/16 70.0 8.70 11.30
VRSK 160715C00075000 C 07/15/16 75.0 2.90 7.00
VRSK 160715C00080000 C 07/15/16 80.0 0.95 1.20
VRSK 160715C00085000 C 07/15/16 85.0 0.00 0.50
VRSK 160715C00090000 C 07/15/16 90.0 0.00 0.80
VRSK 160715C00095000 C 07/15/16 95.0 0.00 0.80
VRSK 160715C00100000 C 07/15/16 100.0 0.00 0.80
VRSK 160715C00105000 C 07/15/16 105.0 0.00 0.80
VRSK 160715C00110000 C 07/15/16 110.0 0.00 0.40
VRSK 160715P00040000 P 07/15/16 40.0 0.00 0.40
VRSK 160715P00045000 P 07/15/16 45.0 0.00 0.80
VRSK 160715P00050000 P 07/15/16 50.0 0.00 0.80
VRSK 160715P00055000 P 07/15/16 55.0 0.00 1.20
VRSK 160715P00060000 P 07/15/16 60.0 0.00 2.00
VRSK 160715P00065000 P 07/15/16 65.0 0.00 0.80
VRSK 160715P00070000 P 07/15/16 70.0 0.00 0.45
VRSK 160715P00075000 P 07/15/16 75.0 0.05 0.55
VRSK 160715P00080000 P 07/15/16 80.0 0.95 1.35
VRSK 160715P00085000 P 07/15/16 85.0 4.30 6.90
VRSK 160715P00090000 P 07/15/16 90.0 9.00 12.30
VRSK 160715P00095000 P 07/15/16 95.0 12.70 17.20
VRSK 160715P00100000 P 07/15/16 100.0 17.60 22.20
VRSK 160715P00105000 P 07/15/16 105.0 23.50 27.90
VRSK 160715P00110000 P 07/15/16 110.0 29.40 32.00
VRSK 160819C00045000 C 08/19/16 45.0 33.30 35.80
VRSK 160819C00050000 C 08/19/16 50.0 27.50 31.70
VRSK 160819C00055000 C 08/19/16 55.0 22.90 27.40
VRSK 160819C00060000 C 08/19/16 60.0 18.00 22.50
VRSK 160819C00065000 C 08/19/16 65.0 13.00 16.90
VRSK 160819C00070000 C 08/19/16 70.0 9.00 11.20
VRSK 160819C00075000 C 08/19/16 75.0 5.40 6.70
VRSK 160819C00080000 C 08/19/16 80.0 2.60 2.90
VRSK 160819C00085000 C 08/19/16 85.0 0.50 1.10
VRSK 160819C00090000 C 08/19/16 90.0 0.00 0.50
VRSK 160819C00095000 C 08/19/16 95.0 0.00 0.45
VRSK 160819C00100000 C 08/19/16 100.0 0.00 0.80
VRSK 160819C00105000 C 08/19/16 105.0 0.00 0.80
VRSK 160819C00110000 C 08/19/16 110.0 0.00 0.80
VRSK 160819C00115000 C 08/19/16 115.0 0.00 0.40
VRSK 160819P00045000 P 08/19/16 45.0 0.00 0.45
VRSK 160819P00050000 P 08/19/16 50.0 0.00 0.90
VRSK 160819P00055000 P 08/19/16 55.0 0.00 0.50
VRSK 160819P00060000 P 08/19/16 60.0 0.00 0.45
VRSK 160819P00065000 P 08/19/16 65.0 0.05 0.55
VRSK 160819P00070000 P 08/19/16 70.0 0.35 0.85
VRSK 160819P00075000 P 08/19/16 75.0 1.00 1.40
VRSK 160819P00080000 P 08/19/16 80.0 2.45 3.10
VRSK 160819P00085000 P 08/19/16 85.0 5.60 6.80
VRSK 160819P00090000 P 08/19/16 90.0 8.90 12.70
VRSK 160819P00095000 P 08/19/16 95.0 12.80 17.30
VRSK 160819P00100000 P 08/19/16 100.0 18.30 22.30
VRSK 160819P00105000 P 08/19/16 105.0 23.50 27.90
VRSK 160819P00110000 P 08/19/16 110.0 27.60 32.20
VRSK 160819P00115000 P 08/19/16 115.0 34.20 36.50
VRSK 160916C00040000 C 09/16/16 40.0 38.30 41.40
VRSK 160916C00045000 C 09/16/16 45.0 32.50 36.80
VRSK 160916C00050000 C 09/16/16 50.0 27.50 31.70
VRSK 160916C00055000 C 09/16/16 55.0 22.50 26.90
VRSK 160916C00060000 C 09/16/16 60.0 17.70 22.00
VRSK 160916C00065000 C 09/16/16 65.0 13.90 16.60
VRSK 160916C00070000 C 09/16/16 70.0 9.70 11.30
VRSK 160916C00075000 C 09/16/16 75.0 6.20 6.90
VRSK 160916C00080000 C 09/16/16 80.0 2.70 3.40
VRSK 160916C00085000 C 09/16/16 85.0 0.80 1.25
VRSK 160916C00090000 C 09/16/16 90.0 0.05 0.80
VRSK 160916C00095000 C 09/16/16 95.0 0.00 0.45
VRSK 160916C00100000 C 09/16/16 100.0 0.00 0.90
VRSK 160916C00105000 C 09/16/16 105.0 0.00 0.40
VRSK 160916P00040000 P 09/16/16 40.0 0.00 0.50
VRSK 160916P00045000 P 09/16/16 45.0 0.00 0.90
VRSK 160916P00050000 P 09/16/16 50.0 0.00 0.50
VRSK 160916P00055000 P 09/16/16 55.0 0.00 0.50
VRSK 160916P00060000 P 09/16/16 60.0 0.00 1.85
VRSK 160916P00065000 P 09/16/16 65.0 0.10 0.90
VRSK 160916P00070000 P 09/16/16 70.0 0.60 1.15
VRSK 160916P00075000 P 09/16/16 75.0 1.30 1.85
VRSK 160916P00080000 P 09/16/16 80.0 2.85 3.50
VRSK 160916P00085000 P 09/16/16 85.0 5.00 7.10
VRSK 160916P00090000 P 09/16/16 90.0 9.60 12.00
VRSK 160916P00095000 P 09/16/16 95.0 13.40 17.30
VRSK 160916P00100000 P 09/16/16 100.0 18.40 22.80
VRSK 160916P00105000 P 09/16/16 105.0 24.60 26.50
VRSK 161216C00045000 C 12/16/16 45.0 33.10 36.50
VRSK 161216C00050000 C 12/16/16 50.0 28.20 32.00
VRSK 161216C00055000 C 12/16/16 55.0 23.40 27.90
VRSK 161216C00060000 C 12/16/16 60.0 18.00 22.50
VRSK 161216C00065000 C 12/16/16 65.0 14.70 16.30
VRSK 161216C00070000 C 12/16/16 70.0 10.40 13.50
VRSK 161216C00075000 C 12/16/16 75.0 7.40 8.50
VRSK 161216C00080000 C 12/16/16 80.0 4.10 5.00
VRSK 161216C00085000 C 12/16/16 85.0 1.95 2.75
VRSK 161216C00090000 C 12/16/16 90.0 0.80 1.50
VRSK 161216C00095000 C 12/16/16 95.0 0.00 4.50
VRSK 161216C00100000 C 12/16/16 100.0 0.00 2.45
VRSK 161216C00105000 C 12/16/16 105.0 0.00 2.45
VRSK 161216C00110000 C 12/16/16 110.0 0.00 2.40
VRSK 161216C00115000 C 12/16/16 115.0 0.00 0.65
VRSK 161216P00045000 P 12/16/16 45.0 0.00 1.15
VRSK 161216P00050000 P 12/16/16 50.0 0.00 2.45
VRSK 161216P00055000 P 12/16/16 55.0 0.00 4.00
VRSK 161216P00060000 P 12/16/16 60.0 0.00 4.80
VRSK 161216P00065000 P 12/16/16 65.0 0.30 1.60
VRSK 161216P00070000 P 12/16/16 70.0 1.45 2.05
VRSK 161216P00075000 P 12/16/16 75.0 2.50 3.30
VRSK 161216P00080000 P 12/16/16 80.0 4.40 5.10
VRSK 161216P00085000 P 12/16/16 85.0 7.10 8.30
VRSK 161216P00090000 P 12/16/16 90.0 10.70 12.30
VRSK 161216P00095000 P 12/16/16 95.0 14.30 17.60
VRSK 161216P00100000 P 12/16/16 100.0 18.50 22.30
VRSK 161216P00105000 P 12/16/16 105.0 24.10 27.20
VRSK 161216P00110000 P 12/16/16 110.0 28.50 32.20
VRSK 161216P00115000 P 12/16/16 115.0 34.60 36.90

OPRA data is delayed 15 minutes.