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 (2014-11-28)Premium Content

Verisk Analytics Inc (VRSK)
As of Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 141220C00030000 C 12/20/14 30.0 31.40 35.20
VRSK 141220C00035000 C 12/20/14 35.0 26.40 31.00
VRSK 141220C00040000 C 12/20/14 40.0 21.40 26.00
VRSK 141220C00045000 C 12/20/14 45.0 16.40 21.00
VRSK 141220C00050000 C 12/20/14 50.0 11.40 16.00
VRSK 141220C00055000 C 12/20/14 55.0 6.30 10.40
VRSK 141220C00060000 C 12/20/14 60.0 1.40 5.20
VRSK 141220C00065000 C 12/20/14 65.0 0.00 0.50
VRSK 141220C00070000 C 12/20/14 70.0 0.00 0.90
VRSK 141220C00075000 C 12/20/14 75.0 0.00 4.90
VRSK 141220C00080000 C 12/20/14 80.0 0.00 4.90
VRSK 141220C00085000 C 12/20/14 85.0 0.00 4.80
VRSK 141220P00030000 P 12/20/14 30.0 0.00 4.90
VRSK 141220P00035000 P 12/20/14 35.0 0.00 4.90
VRSK 141220P00040000 P 12/20/14 40.0 0.00 4.90
VRSK 141220P00045000 P 12/20/14 45.0 0.00 4.90
VRSK 141220P00050000 P 12/20/14 50.0 0.00 4.90
VRSK 141220P00055000 P 12/20/14 55.0 0.00 4.90
VRSK 141220P00060000 P 12/20/14 60.0 0.00 4.90
VRSK 141220P00065000 P 12/20/14 65.0 0.50 2.35
VRSK 141220P00070000 P 12/20/14 70.0 4.40 7.40
VRSK 141220P00075000 P 12/20/14 75.0 9.00 12.40
VRSK 141220P00080000 P 12/20/14 80.0 14.00 17.40
VRSK 141220P00085000 P 12/20/14 85.0 20.00 22.40
VRSK 150117C00035000 C 01/17/15 35.0 26.40 30.30
VRSK 150117C00040000 C 01/17/15 40.0 21.50 26.00
VRSK 150117C00045000 C 01/17/15 45.0 16.50 21.00
VRSK 150117C00050000 C 01/17/15 50.0 11.50 15.90
VRSK 150117C00055000 C 01/17/15 55.0 6.50 10.70
VRSK 150117C00060000 C 01/17/15 60.0 1.50 5.70
VRSK 150117C00065000 C 01/17/15 65.0 0.65 1.15
VRSK 150117C00070000 C 01/17/15 70.0 0.00 2.80
VRSK 150117C00075000 C 01/17/15 75.0 0.00 4.90
VRSK 150117C00080000 C 01/17/15 80.0 0.00 4.90
VRSK 150117C00085000 C 01/17/15 85.0 0.00 4.90
VRSK 150117C00090000 C 01/17/15 90.0 0.00 4.90
VRSK 150117P00035000 P 01/17/15 35.0 0.00 4.80
VRSK 150117P00040000 P 01/17/15 40.0 0.00 4.90
VRSK 150117P00045000 P 01/17/15 45.0 0.00 4.90
VRSK 150117P00050000 P 01/17/15 50.0 0.00 4.90
VRSK 150117P00055000 P 01/17/15 55.0 0.00 4.90
VRSK 150117P00060000 P 01/17/15 60.0 0.20 0.65
VRSK 150117P00065000 P 01/17/15 65.0 1.90 2.35
VRSK 150117P00070000 P 01/17/15 70.0 4.70 8.60
VRSK 150117P00075000 P 01/17/15 75.0 9.00 13.60
VRSK 150117P00080000 P 01/17/15 80.0 14.10 18.60
VRSK 150117P00085000 P 01/17/15 85.0 19.10 23.60
VRSK 150117P00090000 P 01/17/15 90.0 24.80 28.60
VRSK 150320C00035000 C 03/20/15 35.0 26.50 30.10
VRSK 150320C00040000 C 03/20/15 40.0 21.60 26.20
VRSK 150320C00045000 C 03/20/15 45.0 16.50 21.20
VRSK 150320C00050000 C 03/20/15 50.0 11.80 16.50
VRSK 150320C00055000 C 03/20/15 55.0 6.70 11.00
VRSK 150320C00060000 C 03/20/15 60.0 4.90 6.70
VRSK 150320C00065000 C 03/20/15 65.0 1.85 2.35
VRSK 150320C00070000 C 03/20/15 70.0 0.50 2.00
VRSK 150320C00075000 C 03/20/15 75.0 0.00 3.40
VRSK 150320C00080000 C 03/20/15 80.0 0.00 4.90
VRSK 150320C00085000 C 03/20/15 85.0 0.00 4.90
VRSK 150320C00090000 C 03/20/15 90.0 0.00 4.80
VRSK 150320P00035000 P 03/20/15 35.0 0.00 4.90
VRSK 150320P00040000 P 03/20/15 40.0 0.00 4.90
VRSK 150320P00045000 P 03/20/15 45.0 0.00 4.90
VRSK 150320P00050000 P 03/20/15 50.0 0.00 4.90
VRSK 150320P00055000 P 03/20/15 55.0 0.00 4.90
VRSK 150320P00060000 P 03/20/15 60.0 1.15 1.80
VRSK 150320P00065000 P 03/20/15 65.0 3.00 3.80
VRSK 150320P00070000 P 03/20/15 70.0 5.20 9.50
VRSK 150320P00075000 P 03/20/15 75.0 9.20 13.80
VRSK 150320P00080000 P 03/20/15 80.0 14.10 18.70
VRSK 150320P00085000 P 03/20/15 85.0 19.10 23.60
VRSK 150320P00090000 P 03/20/15 90.0 24.70 28.60
VRSK 150619C00030000 C 06/19/15 30.0 33.20 35.40
VRSK 150619C00035000 C 06/19/15 35.0 28.30 31.40
VRSK 150619C00040000 C 06/19/15 40.0 23.10 26.10
VRSK 150619C00045000 C 06/19/15 45.0 18.00 21.30
VRSK 150619C00050000 C 06/19/15 50.0 12.90 16.60
VRSK 150619C00055000 C 06/19/15 55.0 8.30 12.50
VRSK 150619C00060000 C 06/19/15 60.0 6.00 8.00
VRSK 150619C00065000 C 06/19/15 65.0 3.00 3.50
VRSK 150619C00070000 C 06/19/15 70.0 1.30 2.05
VRSK 150619C00075000 C 06/19/15 75.0 0.00 4.90
VRSK 150619C00080000 C 06/19/15 80.0 0.00 4.90
VRSK 150619C00085000 C 06/19/15 85.0 0.00 4.90
VRSK 150619P00030000 P 06/19/15 30.0 0.00 4.90
VRSK 150619P00035000 P 06/19/15 35.0 0.00 4.90
VRSK 150619P00040000 P 06/19/15 40.0 0.00 4.90
VRSK 150619P00045000 P 06/19/15 45.0 0.00 4.90
VRSK 150619P00050000 P 06/19/15 50.0 0.00 4.90
VRSK 150619P00055000 P 06/19/15 55.0 1.05 3.40
VRSK 150619P00060000 P 06/19/15 60.0 2.10 2.95
VRSK 150619P00065000 P 06/19/15 65.0 4.20 4.90
VRSK 150619P00070000 P 06/19/15 70.0 6.00 10.40
VRSK 150619P00075000 P 06/19/15 75.0 10.10 14.20
VRSK 150619P00080000 P 06/19/15 80.0 14.30 18.80
VRSK 150619P00085000 P 06/19/15 85.0 19.70 23.60

OPRA data is delayed 15 minutes.