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 (2017-02-24)Premium Content

Verisk Analytics Inc (VRSK)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 170317C00050000 C 03/17/17 50.0 31.20 35.60
VRSK 170317C00055000 C 03/17/17 55.0 26.10 30.90
VRSK 170317C00060000 C 03/17/17 60.0 21.00 25.70
VRSK 170317C00065000 C 03/17/17 65.0 16.30 20.70
VRSK 170317C00070000 C 03/17/17 70.0 11.00 15.90
VRSK 170317C00075000 C 03/17/17 75.0 6.10 10.50
VRSK 170317C00080000 C 03/17/17 80.0 1.50 5.60
VRSK 170317C00085000 C 03/17/17 85.0 0.50 0.85
VRSK 170317C00090000 C 03/17/17 90.0 0.00 1.35
VRSK 170317C00095000 C 03/17/17 95.0 0.00 0.45
VRSK 170317C00100000 C 03/17/17 100.0 0.00 5.00
VRSK 170317C00105000 C 03/17/17 105.0 0.00 5.00
VRSK 170317C00110000 C 03/17/17 110.0 0.00 5.00
VRSK 170317C00115000 C 03/17/17 115.0 0.00 5.00
VRSK 170317C00120000 C 03/17/17 120.0 0.00 5.00
VRSK 170317P00050000 P 03/17/17 50.0 0.00 4.80
VRSK 170317P00055000 P 03/17/17 55.0 0.00 4.90
VRSK 170317P00060000 P 03/17/17 60.0 0.00 4.90
VRSK 170317P00065000 P 03/17/17 65.0 0.00 4.80
VRSK 170317P00070000 P 03/17/17 70.0 0.00 4.90
VRSK 170317P00075000 P 03/17/17 75.0 0.00 2.90
VRSK 170317P00080000 P 03/17/17 80.0 0.05 0.35
VRSK 170317P00085000 P 03/17/17 85.0 1.60 1.95
VRSK 170317P00090000 P 03/17/17 90.0 4.70 9.00
VRSK 170317P00095000 P 03/17/17 95.0 9.90 13.90
VRSK 170317P00100000 P 03/17/17 100.0 14.40 19.00
VRSK 170317P00105000 P 03/17/17 105.0 19.70 24.00
VRSK 170317P00110000 P 03/17/17 110.0 24.70 29.00
VRSK 170317P00115000 P 03/17/17 115.0 29.70 34.00
VRSK 170317P00120000 P 03/17/17 120.0 34.50 39.00
VRSK 170421C00050000 C 04/21/17 50.0 31.00 36.00
VRSK 170421C00055000 C 04/21/17 55.0 26.50 31.00
VRSK 170421C00060000 C 04/21/17 60.0 21.10 25.90
VRSK 170421C00065000 C 04/21/17 65.0 16.50 21.20
VRSK 170421C00070000 C 04/21/17 70.0 11.50 15.90
VRSK 170421C00075000 C 04/21/17 75.0 6.00 10.40
VRSK 170421C00080000 C 04/21/17 80.0 2.05 4.90
VRSK 170421C00085000 C 04/21/17 85.0 1.00 1.60
VRSK 170421C00090000 C 04/21/17 90.0 0.00 0.45
VRSK 170421C00095000 C 04/21/17 95.0 0.00 1.60
VRSK 170421C00100000 C 04/21/17 100.0 0.00 4.90
VRSK 170421C00105000 C 04/21/17 105.0 0.00 4.90
VRSK 170421C00110000 C 04/21/17 110.0 0.00 4.90
VRSK 170421C00115000 C 04/21/17 115.0 0.00 4.80
VRSK 170421C00120000 C 04/21/17 120.0 0.00 4.90
VRSK 170421P00050000 P 04/21/17 50.0 0.00 4.80
VRSK 170421P00055000 P 04/21/17 55.0 0.00 4.80
VRSK 170421P00060000 P 04/21/17 60.0 0.00 4.80
VRSK 170421P00065000 P 04/21/17 65.0 0.00 4.90
VRSK 170421P00070000 P 04/21/17 70.0 0.00 4.90
VRSK 170421P00075000 P 04/21/17 75.0 0.10 0.50
VRSK 170421P00080000 P 04/21/17 80.0 0.60 0.90
VRSK 170421P00085000 P 04/21/17 85.0 2.20 2.60
VRSK 170421P00090000 P 04/21/17 90.0 4.40 8.80
VRSK 170421P00095000 P 04/21/17 95.0 9.60 13.90
VRSK 170421P00100000 P 04/21/17 100.0 14.70 19.00
VRSK 170421P00105000 P 04/21/17 105.0 19.50 24.00
VRSK 170421P00110000 P 04/21/17 110.0 24.60 29.00
VRSK 170421P00115000 P 04/21/17 115.0 29.40 34.00
VRSK 170421P00120000 P 04/21/17 120.0 34.70 39.00
VRSK 170616C00045000 C 06/16/17 45.0 36.10 40.50
VRSK 170616C00050000 C 06/16/17 50.0 31.50 36.00
VRSK 170616C00055000 C 06/16/17 55.0 26.50 31.00
VRSK 170616C00060000 C 06/16/17 60.0 21.50 26.00
VRSK 170616C00065000 C 06/16/17 65.0 16.50 21.00
VRSK 170616C00070000 C 06/16/17 70.0 11.50 16.30
VRSK 170616C00075000 C 06/16/17 75.0 7.00 11.20
VRSK 170616C00080000 C 06/16/17 80.0 5.30 6.00
VRSK 170616C00085000 C 06/16/17 85.0 2.30 2.90
VRSK 170616C00090000 C 06/16/17 90.0 0.70 1.30
VRSK 170616C00095000 C 06/16/17 95.0 0.30 1.35
VRSK 170616C00100000 C 06/16/17 100.0 0.00 5.00
VRSK 170616C00105000 C 06/16/17 105.0 0.00 5.00
VRSK 170616C00110000 C 06/16/17 110.0 0.00 5.00
VRSK 170616C00115000 C 06/16/17 115.0 0.00 4.90
VRSK 170616P00045000 P 06/16/17 45.0 0.00 5.00
VRSK 170616P00050000 P 06/16/17 50.0 0.00 5.00
VRSK 170616P00055000 P 06/16/17 55.0 0.00 0.55
VRSK 170616P00060000 P 06/16/17 60.0 0.00 5.00
VRSK 170616P00065000 P 06/16/17 65.0 0.00 5.00
VRSK 170616P00070000 P 06/16/17 70.0 0.00 0.80
VRSK 170616P00075000 P 06/16/17 75.0 0.10 1.20
VRSK 170616P00080000 P 06/16/17 80.0 1.35 2.10
VRSK 170616P00085000 P 06/16/17 85.0 3.40 4.00
VRSK 170616P00090000 P 06/16/17 90.0 5.00 9.20
VRSK 170616P00095000 P 06/16/17 95.0 9.80 14.00
VRSK 170616P00100000 P 06/16/17 100.0 14.60 19.00
VRSK 170616P00105000 P 06/16/17 105.0 19.30 24.00
VRSK 170616P00110000 P 06/16/17 110.0 24.30 29.00
VRSK 170616P00115000 P 06/16/17 115.0 29.50 33.30
VRSK 170915C00045000 C 09/15/17 45.0 36.50 41.00
VRSK 170915C00050000 C 09/15/17 50.0 31.50 36.00
VRSK 170915C00055000 C 09/15/17 55.0 26.50 31.30
VRSK 170915C00060000 C 09/15/17 60.0 21.50 26.30
VRSK 170915C00065000 C 09/15/17 65.0 17.00 21.70
VRSK 170915C00070000 C 09/15/17 70.0 12.50 16.70
VRSK 170915C00075000 C 09/15/17 75.0 8.00 12.70
VRSK 170915C00080000 C 09/15/17 80.0 6.70 7.60
VRSK 170915C00085000 C 09/15/17 85.0 3.60 4.40
VRSK 170915C00090000 C 09/15/17 90.0 1.60 2.30
VRSK 170915C00095000 C 09/15/17 95.0 0.35 1.20
VRSK 170915C00100000 C 09/15/17 100.0 0.05 0.80
VRSK 170915C00105000 C 09/15/17 105.0 0.05 0.45
VRSK 170915C00110000 C 09/15/17 110.0 0.00 5.00
VRSK 170915C00115000 C 09/15/17 115.0 0.00 5.00
VRSK 170915P00045000 P 09/15/17 45.0 0.00 5.00
VRSK 170915P00050000 P 09/15/17 50.0 0.00 5.00
VRSK 170915P00055000 P 09/15/17 55.0 0.00 4.80
VRSK 170915P00060000 P 09/15/17 60.0 0.05 0.60
VRSK 170915P00065000 P 09/15/17 65.0 0.00 0.90
VRSK 170915P00070000 P 09/15/17 70.0 0.00 1.35
VRSK 170915P00075000 P 09/15/17 75.0 1.30 1.95
VRSK 170915P00080000 P 09/15/17 80.0 2.45 3.20
VRSK 170915P00085000 P 09/15/17 85.0 4.50 5.20
VRSK 170915P00090000 P 09/15/17 90.0 7.50 8.60
VRSK 170915P00095000 P 09/15/17 95.0 9.70 14.50
VRSK 170915P00100000 P 09/15/17 100.0 14.10 18.90
VRSK 170915P00105000 P 09/15/17 105.0 19.10 23.90
VRSK 170915P00110000 P 09/15/17 110.0 24.10 28.90
VRSK 170915P00115000 P 09/15/17 115.0 29.10 34.00

OPRA data is delayed 15 minutes.