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 31 2015 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 150417C00035000 C 04/17/15 35.0 34.10 38.10
VRSK 150417C00040000 C 04/17/15 40.0 29.10 33.80
VRSK 150417C00045000 C 04/17/15 45.0 24.10 28.80
VRSK 150417C00050000 C 04/17/15 50.0 19.10 23.80
VRSK 150417C00055000 C 04/17/15 55.0 14.20 18.90
VRSK 150417C00060000 C 04/17/15 60.0 9.10 13.40
VRSK 150417C00065000 C 04/17/15 65.0 4.00 8.20
VRSK 150417C00070000 C 04/17/15 70.0 1.65 2.45
VRSK 150417C00075000 C 04/17/15 75.0 0.00 0.65
VRSK 150417C00080000 C 04/17/15 80.0 0.00 0.25
VRSK 150417C00085000 C 04/17/15 85.0 0.00 4.90
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 0.75
VRSK 150417P00035000 P 04/17/15 35.0 0.00 0.60
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 4.90
VRSK 150417P00060000 P 04/17/15 60.0 0.00 4.90
VRSK 150417P00065000 P 04/17/15 65.0 0.00 4.70
VRSK 150417P00070000 P 04/17/15 70.0 0.25 0.65
VRSK 150417P00075000 P 04/17/15 75.0 2.20 6.00
VRSK 150417P00080000 P 04/17/15 80.0 6.50 11.00
VRSK 150417P00085000 P 04/17/15 85.0 11.60 16.00
VRSK 150417P00090000 P 04/17/15 90.0 16.20 20.90
VRSK 150417P00095000 P 04/17/15 95.0 21.40 25.90
VRSK 150417P00100000 P 04/17/15 100.0 27.40 30.90
VRSK 150515C00040000 C 05/15/15 40.0 29.20 33.10
VRSK 150515C00045000 C 05/15/15 45.0 24.20 28.50
VRSK 150515C00050000 C 05/15/15 50.0 19.20 23.80
VRSK 150515C00055000 C 05/15/15 55.0 14.20 18.70
VRSK 150515C00060000 C 05/15/15 60.0 9.20 13.60
VRSK 150515C00065000 C 05/15/15 65.0 4.70 8.80
VRSK 150515C00070000 C 05/15/15 70.0 2.55 3.30
VRSK 150515C00075000 C 05/15/15 75.0 0.45 1.20
VRSK 150515C00080000 C 05/15/15 80.0 0.00 4.80
VRSK 150515C00085000 C 05/15/15 85.0 0.00 4.80
VRSK 150515C00090000 C 05/15/15 90.0 0.00 4.90
VRSK 150515C00095000 C 05/15/15 95.0 0.00 4.90
VRSK 150515C00100000 C 05/15/15 100.0 0.00 4.90
VRSK 150515C00105000 C 05/15/15 105.0 0.00 0.60
VRSK 150515P00040000 P 05/15/15 40.0 0.00 0.80
VRSK 150515P00045000 P 05/15/15 45.0 0.00 4.90
VRSK 150515P00050000 P 05/15/15 50.0 0.00 4.90
VRSK 150515P00055000 P 05/15/15 55.0 0.00 4.90
VRSK 150515P00060000 P 05/15/15 60.0 0.00 4.80
VRSK 150515P00065000 P 05/15/15 65.0 0.15 1.05
VRSK 150515P00070000 P 05/15/15 70.0 1.10 2.00
VRSK 150515P00075000 P 05/15/15 75.0 2.40 6.30
VRSK 150515P00080000 P 05/15/15 80.0 6.70 11.20
VRSK 150515P00085000 P 05/15/15 85.0 11.50 16.00
VRSK 150515P00090000 P 05/15/15 90.0 16.50 21.00
VRSK 150515P00095000 P 05/15/15 95.0 21.50 25.80
VRSK 150515P00100000 P 05/15/15 100.0 26.50 31.00
VRSK 150515P00105000 P 05/15/15 105.0 32.00 36.00
VRSK 150619C00030000 C 06/19/15 30.0 39.10 43.80
VRSK 150619C00035000 C 06/19/15 35.0 34.10 38.80
VRSK 150619C00040000 C 06/19/15 40.0 29.20 33.80
VRSK 150619C00045000 C 06/19/15 45.0 24.30 28.80
VRSK 150619C00050000 C 06/19/15 50.0 19.20 23.70
VRSK 150619C00055000 C 06/19/15 55.0 14.30 18.80
VRSK 150619C00060000 C 06/19/15 60.0 9.50 13.20
VRSK 150619C00065000 C 06/19/15 65.0 5.70 7.80
VRSK 150619C00070000 C 06/19/15 70.0 2.95 3.70
VRSK 150619C00075000 C 06/19/15 75.0 0.80 1.20
VRSK 150619C00080000 C 06/19/15 80.0 0.00 1.15
VRSK 150619C00085000 C 06/19/15 85.0 0.00 0.40
VRSK 150619P00030000 P 06/19/15 30.0 0.00 1.55
VRSK 150619P00035000 P 06/19/15 35.0 0.00 4.90
VRSK 150619P00040000 P 06/19/15 40.0 0.00 0.95
VRSK 150619P00045000 P 06/19/15 45.0 0.00 1.00
VRSK 150619P00050000 P 06/19/15 50.0 0.00 4.30
VRSK 150619P00055000 P 06/19/15 55.0 0.00 0.40
VRSK 150619P00060000 P 06/19/15 60.0 0.00 0.95
VRSK 150619P00065000 P 06/19/15 65.0 0.45 1.00
VRSK 150619P00070000 P 06/19/15 70.0 1.60 2.05
VRSK 150619P00075000 P 06/19/15 75.0 4.20 5.00
VRSK 150619P00080000 P 06/19/15 80.0 6.70 11.10
VRSK 150619P00085000 P 06/19/15 85.0 11.90 15.70
VRSK 150918C00035000 C 09/18/15 35.0 34.20 38.30
VRSK 150918C00040000 C 09/18/15 40.0 29.30 33.90
VRSK 150918C00045000 C 09/18/15 45.0 24.30 29.00
VRSK 150918C00050000 C 09/18/15 50.0 19.50 24.10
VRSK 150918C00055000 C 09/18/15 55.0 14.50 18.90
VRSK 150918C00060000 C 09/18/15 60.0 9.70 14.10
VRSK 150918C00065000 C 09/18/15 65.0 5.50 10.00
VRSK 150918C00070000 C 09/18/15 70.0 3.80 4.80
VRSK 150918C00075000 C 09/18/15 75.0 1.50 2.10
VRSK 150918C00080000 C 09/18/15 80.0 0.05 1.30
VRSK 150918C00085000 C 09/18/15 85.0 0.00 4.70
VRSK 150918C00090000 C 09/18/15 90.0 0.00 0.85
VRSK 150918P00035000 P 09/18/15 35.0 0.00 0.85
VRSK 150918P00040000 P 09/18/15 40.0 0.00 4.90
VRSK 150918P00045000 P 09/18/15 45.0 0.00 4.90
VRSK 150918P00050000 P 09/18/15 50.0 0.00 4.80
VRSK 150918P00055000 P 09/18/15 55.0 0.00 4.90
VRSK 150918P00060000 P 09/18/15 60.0 0.00 1.60
VRSK 150918P00065000 P 09/18/15 65.0 0.95 2.05
VRSK 150918P00070000 P 09/18/15 70.0 2.25 3.40
VRSK 150918P00075000 P 09/18/15 75.0 5.00 6.60
VRSK 150918P00080000 P 09/18/15 80.0 7.20 11.80
VRSK 150918P00085000 P 09/18/15 85.0 11.80 16.30
VRSK 150918P00090000 P 09/18/15 90.0 16.80 21.00

OPRA data is delayed 15 minutes.