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 (2016-11-25)Premium Content

Verisk Analytics Inc (VRSK)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 161216C00045000 C 12/16/16 45.0 36.50 38.90
VRSK 161216C00050000 C 12/16/16 50.0 31.50 34.80
VRSK 161216C00055000 C 12/16/16 55.0 26.50 30.00
VRSK 161216C00060000 C 12/16/16 60.0 21.50 24.90
VRSK 161216C00065000 C 12/16/16 65.0 16.40 19.90
VRSK 161216C00070000 C 12/16/16 70.0 11.50 14.00
VRSK 161216C00075000 C 12/16/16 75.0 6.60 8.60
VRSK 161216C00080000 C 12/16/16 80.0 2.45 3.00
VRSK 161216C00085000 C 12/16/16 85.0 0.05 0.50
VRSK 161216C00090000 C 12/16/16 90.0 0.00 0.80
VRSK 161216C00095000 C 12/16/16 95.0 0.00 2.70
VRSK 161216C00100000 C 12/16/16 100.0 0.00 5.00
VRSK 161216C00105000 C 12/16/16 105.0 0.00 0.85
VRSK 161216C00110000 C 12/16/16 110.0 0.00 3.30
VRSK 161216C00115000 C 12/16/16 115.0 0.00 3.30
VRSK 161216P00045000 P 12/16/16 45.0 0.00 3.40
VRSK 161216P00050000 P 12/16/16 50.0 0.00 0.90
VRSK 161216P00055000 P 12/16/16 55.0 0.00 0.85
VRSK 161216P00060000 P 12/16/16 60.0 0.00 0.85
VRSK 161216P00065000 P 12/16/16 65.0 0.00 0.05
VRSK 161216P00070000 P 12/16/16 70.0 0.00 0.85
VRSK 161216P00075000 P 12/16/16 75.0 0.00 0.85
VRSK 161216P00080000 P 12/16/16 80.0 0.35 0.70
VRSK 161216P00085000 P 12/16/16 85.0 2.10 4.00
VRSK 161216P00090000 P 12/16/16 90.0 6.30 9.40
VRSK 161216P00095000 P 12/16/16 95.0 10.80 14.60
VRSK 161216P00100000 P 12/16/16 100.0 17.20 20.90
VRSK 161216P00105000 P 12/16/16 105.0 20.80 25.40
VRSK 161216P00110000 P 12/16/16 110.0 26.30 29.70
VRSK 161216P00115000 P 12/16/16 115.0 32.10 34.30
VRSK 170120C00050000 C 01/20/17 50.0 30.80 34.90
VRSK 170120C00055000 C 01/20/17 55.0 25.10 30.00
VRSK 170120C00060000 C 01/20/17 60.0 20.10 25.00
VRSK 170120C00065000 C 01/20/17 65.0 15.10 20.00
VRSK 170120C00070000 C 01/20/17 70.0 10.70 14.80
VRSK 170120C00075000 C 01/20/17 75.0 6.70 9.30
VRSK 170120C00080000 C 01/20/17 80.0 3.10 3.60
VRSK 170120C00085000 C 01/20/17 85.0 0.60 1.15
VRSK 170120C00090000 C 01/20/17 90.0 0.05 0.85
VRSK 170120C00095000 C 01/20/17 95.0 0.00 0.85
VRSK 170120C00100000 C 01/20/17 100.0 0.00 0.80
VRSK 170120C00105000 C 01/20/17 105.0 0.00 0.85
VRSK 170120C00110000 C 01/20/17 110.0 0.00 1.25
VRSK 170120C00115000 C 01/20/17 115.0 0.00 0.80
VRSK 170120C00120000 C 01/20/17 120.0 0.00 0.75
VRSK 170120P00050000 P 01/20/17 50.0 0.00 1.25
VRSK 170120P00055000 P 01/20/17 55.0 0.00 5.00
VRSK 170120P00060000 P 01/20/17 60.0 0.00 4.90
VRSK 170120P00065000 P 01/20/17 65.0 0.00 0.80
VRSK 170120P00070000 P 01/20/17 70.0 0.00 0.90
VRSK 170120P00075000 P 01/20/17 75.0 0.15 0.55
VRSK 170120P00080000 P 01/20/17 80.0 1.05 1.55
VRSK 170120P00085000 P 01/20/17 85.0 3.10 4.40
VRSK 170120P00090000 P 01/20/17 90.0 6.50 9.20
VRSK 170120P00095000 P 01/20/17 95.0 11.30 15.50
VRSK 170120P00100000 P 01/20/17 100.0 15.60 20.50
VRSK 170120P00105000 P 01/20/17 105.0 20.60 25.50
VRSK 170120P00110000 P 01/20/17 110.0 25.60 30.50
VRSK 170120P00115000 P 01/20/17 115.0 30.60 35.50
VRSK 170120P00120000 P 01/20/17 120.0 36.80 39.30
VRSK 170317C00050000 C 03/17/17 50.0 31.40 33.40
VRSK 170317C00055000 C 03/17/17 55.0 25.60 30.50
VRSK 170317C00060000 C 03/17/17 60.0 20.60 25.50
VRSK 170317C00065000 C 03/17/17 65.0 16.00 20.00
VRSK 170317C00070000 C 03/17/17 70.0 12.40 14.70
VRSK 170317C00075000 C 03/17/17 75.0 8.10 10.30
VRSK 170317C00080000 C 03/17/17 80.0 4.80 5.40
VRSK 170317C00085000 C 03/17/17 85.0 2.15 2.40
VRSK 170317C00090000 C 03/17/17 90.0 0.50 0.95
VRSK 170317C00095000 C 03/17/17 95.0 0.05 0.50
VRSK 170317C00100000 C 03/17/17 100.0 0.00 0.80
VRSK 170317C00105000 C 03/17/17 105.0 0.00 0.50
VRSK 170317C00110000 C 03/17/17 110.0 0.00 0.50
VRSK 170317C00115000 C 03/17/17 115.0 0.00 0.50
VRSK 170317C00120000 C 03/17/17 120.0 0.00 0.50
VRSK 170317P00050000 P 03/17/17 50.0 0.00 0.80
VRSK 170317P00055000 P 03/17/17 55.0 0.00 0.90
VRSK 170317P00060000 P 03/17/17 60.0 0.00 0.95
VRSK 170317P00065000 P 03/17/17 65.0 0.05 1.10
VRSK 170317P00070000 P 03/17/17 70.0 0.55 0.95
VRSK 170317P00075000 P 03/17/17 75.0 1.20 1.45
VRSK 170317P00080000 P 03/17/17 80.0 2.40 2.70
VRSK 170317P00085000 P 03/17/17 85.0 4.70 5.10
VRSK 170317P00090000 P 03/17/17 90.0 7.60 10.20
VRSK 170317P00095000 P 03/17/17 95.0 11.10 16.00
VRSK 170317P00100000 P 03/17/17 100.0 15.60 20.50
VRSK 170317P00105000 P 03/17/17 105.0 20.60 25.50
VRSK 170317P00110000 P 03/17/17 110.0 25.60 30.50
VRSK 170317P00115000 P 03/17/17 115.0 30.60 35.50
VRSK 170317P00120000 P 03/17/17 120.0 36.60 40.00
VRSK 170616C00045000 C 06/16/17 45.0 36.80 39.80
VRSK 170616C00050000 C 06/16/17 50.0 30.50 35.40
VRSK 170616C00055000 C 06/16/17 55.0 25.60 30.50
VRSK 170616C00060000 C 06/16/17 60.0 21.20 25.50
VRSK 170616C00065000 C 06/16/17 65.0 17.70 21.50
VRSK 170616C00070000 C 06/16/17 70.0 12.90 15.20
VRSK 170616C00075000 C 06/16/17 75.0 9.40 10.40
VRSK 170616C00080000 C 06/16/17 80.0 6.30 7.00
VRSK 170616C00085000 C 06/16/17 85.0 3.50 3.90
VRSK 170616C00090000 C 06/16/17 90.0 1.50 2.05
VRSK 170616C00095000 C 06/16/17 95.0 0.60 1.35
VRSK 170616C00100000 C 06/16/17 100.0 0.15 1.35
VRSK 170616C00105000 C 06/16/17 105.0 0.00 1.10
VRSK 170616C00110000 C 06/16/17 110.0 0.00 1.10
VRSK 170616C00115000 C 06/16/17 115.0 0.00 0.80
VRSK 170616P00045000 P 06/16/17 45.0 0.00 1.15
VRSK 170616P00050000 P 06/16/17 50.0 0.00 1.15
VRSK 170616P00055000 P 06/16/17 55.0 0.05 1.05
VRSK 170616P00060000 P 06/16/17 60.0 0.25 1.40
VRSK 170616P00065000 P 06/16/17 65.0 0.55 1.30
VRSK 170616P00070000 P 06/16/17 70.0 1.05 1.80
VRSK 170616P00075000 P 06/16/17 75.0 1.85 2.60
VRSK 170616P00080000 P 06/16/17 80.0 3.60 4.10
VRSK 170616P00085000 P 06/16/17 85.0 5.60 6.40
VRSK 170616P00090000 P 06/16/17 90.0 8.30 11.00
VRSK 170616P00095000 P 06/16/17 95.0 12.20 15.30
VRSK 170616P00100000 P 06/16/17 100.0 16.10 21.00
VRSK 170616P00105000 P 06/16/17 105.0 20.60 25.50
VRSK 170616P00110000 P 06/16/17 110.0 25.60 30.50
VRSK 170616P00115000 P 06/16/17 115.0 31.50 34.60

OPRA data is delayed 15 minutes.