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


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 160819C00045000 C 08/19/16 45.0 38.20 42.10
VRSK 160819C00050000 C 08/19/16 50.0 33.00 37.50
VRSK 160819C00055000 C 08/19/16 55.0 28.00 32.50
VRSK 160819C00060000 C 08/19/16 60.0 23.00 27.40
VRSK 160819C00065000 C 08/19/16 65.0 18.00 22.50
VRSK 160819C00070000 C 08/19/16 70.0 13.20 17.50
VRSK 160819C00075000 C 08/19/16 75.0 9.30 11.80
VRSK 160819C00080000 C 08/19/16 80.0 5.20 6.20
VRSK 160819C00085000 C 08/19/16 85.0 2.20 2.65
VRSK 160819C00090000 C 08/19/16 90.0 0.45 0.90
VRSK 160819C00095000 C 08/19/16 95.0 0.00 2.70
VRSK 160819C00100000 C 08/19/16 100.0 0.00 4.80
VRSK 160819C00105000 C 08/19/16 105.0 0.00 4.80
VRSK 160819C00110000 C 08/19/16 110.0 0.00 4.80
VRSK 160819C00115000 C 08/19/16 115.0 0.00 0.40
VRSK 160819P00045000 P 08/19/16 45.0 0.00 0.40
VRSK 160819P00050000 P 08/19/16 50.0 0.00 4.80
VRSK 160819P00055000 P 08/19/16 55.0 0.00 4.80
VRSK 160819P00060000 P 08/19/16 60.0 0.00 1.25
VRSK 160819P00065000 P 08/19/16 65.0 0.00 4.80
VRSK 160819P00070000 P 08/19/16 70.0 0.00 1.40
VRSK 160819P00075000 P 08/19/16 75.0 0.00 0.40
VRSK 160819P00080000 P 08/19/16 80.0 0.55 0.70
VRSK 160819P00085000 P 08/19/16 85.0 1.95 2.40
VRSK 160819P00090000 P 08/19/16 90.0 4.80 6.50
VRSK 160819P00095000 P 08/19/16 95.0 7.70 12.10
VRSK 160819P00100000 P 08/19/16 100.0 12.80 17.20
VRSK 160819P00105000 P 08/19/16 105.0 17.60 22.00
VRSK 160819P00110000 P 08/19/16 110.0 22.70 27.20
VRSK 160819P00115000 P 08/19/16 115.0 28.80 31.40
VRSK 160916C00040000 C 09/16/16 40.0 43.20 47.10
VRSK 160916C00045000 C 09/16/16 45.0 38.00 42.70
VRSK 160916C00050000 C 09/16/16 50.0 33.10 37.80
VRSK 160916C00055000 C 09/16/16 55.0 28.20 32.50
VRSK 160916C00060000 C 09/16/16 60.0 23.10 27.50
VRSK 160916C00065000 C 09/16/16 65.0 18.70 21.50
VRSK 160916C00070000 C 09/16/16 70.0 14.30 16.80
VRSK 160916C00075000 C 09/16/16 75.0 9.00 12.30
VRSK 160916C00080000 C 09/16/16 80.0 5.40 6.80
VRSK 160916C00085000 C 09/16/16 85.0 2.70 3.20
VRSK 160916C00090000 C 09/16/16 90.0 0.75 1.25
VRSK 160916C00095000 C 09/16/16 95.0 0.00 0.50
VRSK 160916C00100000 C 09/16/16 100.0 0.00 0.75
VRSK 160916C00105000 C 09/16/16 105.0 0.00 0.40
VRSK 160916P00040000 P 09/16/16 40.0 0.00 0.40
VRSK 160916P00045000 P 09/16/16 45.0 0.00 0.80
VRSK 160916P00050000 P 09/16/16 50.0 0.00 4.80
VRSK 160916P00055000 P 09/16/16 55.0 0.00 0.45
VRSK 160916P00060000 P 09/16/16 60.0 0.00 0.45
VRSK 160916P00065000 P 09/16/16 65.0 0.00 0.50
VRSK 160916P00070000 P 09/16/16 70.0 0.00 0.65
VRSK 160916P00075000 P 09/16/16 75.0 0.15 0.95
VRSK 160916P00080000 P 09/16/16 80.0 0.90 1.40
VRSK 160916P00085000 P 09/16/16 85.0 2.35 2.95
VRSK 160916P00090000 P 09/16/16 90.0 4.20 7.20
VRSK 160916P00095000 P 09/16/16 95.0 7.80 12.30
VRSK 160916P00100000 P 09/16/16 100.0 12.70 17.00
VRSK 160916P00105000 P 09/16/16 105.0 19.00 20.90
VRSK 161216C00045000 C 12/16/16 45.0 39.10 41.70
VRSK 161216C00050000 C 12/16/16 50.0 33.20 37.80
VRSK 161216C00055000 C 12/16/16 55.0 28.40 32.90
VRSK 161216C00060000 C 12/16/16 60.0 23.40 27.90
VRSK 161216C00065000 C 12/16/16 65.0 18.70 22.10
VRSK 161216C00070000 C 12/16/16 70.0 14.40 17.30
VRSK 161216C00075000 C 12/16/16 75.0 10.10 12.50
VRSK 161216C00080000 C 12/16/16 80.0 7.60 8.30
VRSK 161216C00085000 C 12/16/16 85.0 4.40 5.00
VRSK 161216C00090000 C 12/16/16 90.0 2.15 2.85
VRSK 161216C00095000 C 12/16/16 95.0 0.85 1.45
VRSK 161216C00100000 C 12/16/16 100.0 0.00 2.95
VRSK 161216C00105000 C 12/16/16 105.0 0.00 0.85
VRSK 161216C00110000 C 12/16/16 110.0 0.00 0.80
VRSK 161216C00115000 C 12/16/16 115.0 0.00 0.45
VRSK 161216P00045000 P 12/16/16 45.0 0.00 0.50
VRSK 161216P00050000 P 12/16/16 50.0 0.00 2.75
VRSK 161216P00055000 P 12/16/16 55.0 0.00 0.85
VRSK 161216P00060000 P 12/16/16 60.0 0.00 0.95
VRSK 161216P00065000 P 12/16/16 65.0 0.20 1.10
VRSK 161216P00070000 P 12/16/16 70.0 0.20 1.55
VRSK 161216P00075000 P 12/16/16 75.0 1.20 1.80
VRSK 161216P00080000 P 12/16/16 80.0 2.20 2.90
VRSK 161216P00085000 P 12/16/16 85.0 3.90 4.80
VRSK 161216P00090000 P 12/16/16 90.0 6.70 7.40
VRSK 161216P00095000 P 12/16/16 95.0 10.00 12.20
VRSK 161216P00100000 P 12/16/16 100.0 12.80 17.40
VRSK 161216P00105000 P 12/16/16 105.0 17.80 22.20
VRSK 161216P00110000 P 12/16/16 110.0 22.60 26.90
VRSK 161216P00115000 P 12/16/16 115.0 28.90 30.90
VRSK 170317C00050000 C 03/17/17 50.0 34.10 37.40
VRSK 170317C00055000 C 03/17/17 55.0 28.70 33.20
VRSK 170317C00060000 C 03/17/17 60.0 24.00 28.30
VRSK 170317C00065000 C 03/17/17 65.0 19.20 23.50
VRSK 170317C00070000 C 03/17/17 70.0 14.80 18.90
VRSK 170317C00075000 C 03/17/17 75.0 10.60 15.00
VRSK 170317C00080000 C 03/17/17 80.0 8.60 9.60
VRSK 170317C00085000 C 03/17/17 85.0 5.40 6.60
VRSK 170317C00090000 C 03/17/17 90.0 3.00 4.30
VRSK 170317C00095000 C 03/17/17 95.0 1.55 2.55
VRSK 170317C00100000 C 03/17/17 100.0 0.50 2.25
VRSK 170317C00105000 C 03/17/17 105.0 0.00 1.10
VRSK 170317C00110000 C 03/17/17 110.0 0.00 4.80
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 1.10
VRSK 170317P00055000 P 03/17/17 55.0 0.00 4.80
VRSK 170317P00060000 P 03/17/17 60.0 0.20 0.85
VRSK 170317P00065000 P 03/17/17 65.0 0.55 1.75
VRSK 170317P00070000 P 03/17/17 70.0 1.05 1.50
VRSK 170317P00075000 P 03/17/17 75.0 1.85 2.75
VRSK 170317P00080000 P 03/17/17 80.0 3.00 4.10
VRSK 170317P00085000 P 03/17/17 85.0 4.80 6.00
VRSK 170317P00090000 P 03/17/17 90.0 7.40 8.60
VRSK 170317P00095000 P 03/17/17 95.0 9.10 13.70
VRSK 170317P00100000 P 03/17/17 100.0 13.20 17.60
VRSK 170317P00105000 P 03/17/17 105.0 17.80 22.10
VRSK 170317P00110000 P 03/17/17 110.0 22.50 27.00
VRSK 170317P00115000 P 03/17/17 115.0 27.50 32.00
VRSK 170317P00120000 P 03/17/17 120.0 33.10 36.60

OPRA data is delayed 15 minutes.