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 (2016-08-26)Premium Content

Verisk Analytics Inc (VRSK)
As of Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 160916C00040000 C 09/16/16 40.0 40.60 44.70
VRSK 160916C00045000 C 09/16/16 45.0 36.50 40.50
VRSK 160916C00050000 C 09/16/16 50.0 31.50 35.50
VRSK 160916C00055000 C 09/16/16 55.0 26.50 28.80
VRSK 160916C00060000 C 09/16/16 60.0 21.30 23.90
VRSK 160916C00065000 C 09/16/16 65.0 16.80 18.90
VRSK 160916C00070000 C 09/16/16 70.0 11.60 14.90
VRSK 160916C00075000 C 09/16/16 75.0 6.60 9.90
VRSK 160916C00080000 C 09/16/16 80.0 2.70 3.90
VRSK 160916C00085000 C 09/16/16 85.0 0.30 0.55
VRSK 160916C00090000 C 09/16/16 90.0 0.00 0.40
VRSK 160916C00095000 C 09/16/16 95.0 0.00 0.40
VRSK 160916C00100000 C 09/16/16 100.0 0.00 0.40
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 0.40
VRSK 160916P00050000 P 09/16/16 50.0 0.00 1.05
VRSK 160916P00055000 P 09/16/16 55.0 0.00 0.40
VRSK 160916P00060000 P 09/16/16 60.0 0.00 1.05
VRSK 160916P00065000 P 09/16/16 65.0 0.00 1.80
VRSK 160916P00070000 P 09/16/16 70.0 0.00 0.40
VRSK 160916P00075000 P 09/16/16 75.0 0.00 0.40
VRSK 160916P00080000 P 09/16/16 80.0 0.35 0.60
VRSK 160916P00085000 P 09/16/16 85.0 2.10 3.40
VRSK 160916P00090000 P 09/16/16 90.0 6.30 9.20
VRSK 160916P00095000 P 09/16/16 95.0 11.10 13.50
VRSK 160916P00100000 P 09/16/16 100.0 15.60 20.00
VRSK 160916P00105000 P 09/16/16 105.0 21.30 23.50
VRSK 161021C00045000 C 10/21/16 45.0 36.10 39.90
VRSK 161021C00050000 C 10/21/16 50.0 30.50 35.00
VRSK 161021C00055000 C 10/21/16 55.0 25.50 30.00
VRSK 161021C00060000 C 10/21/16 60.0 20.50 25.00
VRSK 161021C00065000 C 10/21/16 65.0 15.50 20.40
VRSK 161021C00070000 C 10/21/16 70.0 11.70 14.60
VRSK 161021C00075000 C 10/21/16 75.0 7.30 9.20
VRSK 161021C00080000 C 10/21/16 80.0 3.60 6.00
VRSK 161021C00085000 C 10/21/16 85.0 1.00 1.30
VRSK 161021C00090000 C 10/21/16 90.0 0.00 0.55
VRSK 161021C00095000 C 10/21/16 95.0 0.00 0.40
VRSK 161021C00100000 C 10/21/16 100.0 0.00 0.40
VRSK 161021C00105000 C 10/21/16 105.0 0.00 0.40
VRSK 161021C00110000 C 10/21/16 110.0 0.00 0.40
VRSK 161021C00115000 C 10/21/16 115.0 0.00 0.40
VRSK 161021P00045000 P 10/21/16 45.0 0.00 0.40
VRSK 161021P00050000 P 10/21/16 50.0 0.00 1.80
VRSK 161021P00055000 P 10/21/16 55.0 0.00 1.80
VRSK 161021P00060000 P 10/21/16 60.0 0.00 1.80
VRSK 161021P00065000 P 10/21/16 65.0 0.00 0.40
VRSK 161021P00070000 P 10/21/16 70.0 0.00 0.45
VRSK 161021P00075000 P 10/21/16 75.0 0.10 0.75
VRSK 161021P00080000 P 10/21/16 80.0 0.85 1.25
VRSK 161021P00085000 P 10/21/16 85.0 2.95 4.40
VRSK 161021P00090000 P 10/21/16 90.0 6.40 9.50
VRSK 161021P00095000 P 10/21/16 95.0 9.70 14.20
VRSK 161021P00100000 P 10/21/16 100.0 14.70 19.50
VRSK 161021P00105000 P 10/21/16 105.0 19.70 24.50
VRSK 161021P00110000 P 10/21/16 110.0 24.70 29.50
VRSK 161021P00115000 P 10/21/16 115.0 31.40 33.70
VRSK 161216C00045000 C 12/16/16 45.0 36.10 39.30
VRSK 161216C00050000 C 12/16/16 50.0 31.10 34.00
VRSK 161216C00055000 C 12/16/16 55.0 25.50 30.40
VRSK 161216C00060000 C 12/16/16 60.0 21.30 25.50
VRSK 161216C00065000 C 12/16/16 65.0 17.20 19.20
VRSK 161216C00070000 C 12/16/16 70.0 12.50 15.80
VRSK 161216C00075000 C 12/16/16 75.0 8.30 9.60
VRSK 161216C00080000 C 12/16/16 80.0 4.90 5.80
VRSK 161216C00085000 C 12/16/16 85.0 2.05 2.80
VRSK 161216C00090000 C 12/16/16 90.0 0.65 1.25
VRSK 161216C00095000 C 12/16/16 95.0 0.05 0.55
VRSK 161216C00100000 C 12/16/16 100.0 0.00 0.45
VRSK 161216C00105000 C 12/16/16 105.0 0.00 0.45
VRSK 161216C00110000 C 12/16/16 110.0 0.00 0.50
VRSK 161216C00115000 C 12/16/16 115.0 0.00 0.50
VRSK 161216P00045000 P 12/16/16 45.0 0.00 0.55
VRSK 161216P00050000 P 12/16/16 50.0 0.00 0.45
VRSK 161216P00055000 P 12/16/16 55.0 0.00 0.65
VRSK 161216P00060000 P 12/16/16 60.0 0.00 0.70
VRSK 161216P00065000 P 12/16/16 65.0 0.05 0.85
VRSK 161216P00070000 P 12/16/16 70.0 0.40 0.90
VRSK 161216P00075000 P 12/16/16 75.0 1.00 1.50
VRSK 161216P00080000 P 12/16/16 80.0 2.15 2.65
VRSK 161216P00085000 P 12/16/16 85.0 4.20 4.80
VRSK 161216P00090000 P 12/16/16 90.0 7.50 9.00
VRSK 161216P00095000 P 12/16/16 95.0 11.40 15.30
VRSK 161216P00100000 P 12/16/16 100.0 15.70 20.00
VRSK 161216P00105000 P 12/16/16 105.0 20.10 25.00
VRSK 161216P00110000 P 12/16/16 110.0 25.60 30.00
VRSK 161216P00115000 P 12/16/16 115.0 31.40 35.00
VRSK 170317C00050000 C 03/17/17 50.0 31.80 35.50
VRSK 170317C00055000 C 03/17/17 55.0 25.50 30.40
VRSK 170317C00060000 C 03/17/17 60.0 22.00 25.80
VRSK 170317C00065000 C 03/17/17 65.0 17.30 19.90
VRSK 170317C00070000 C 03/17/17 70.0 13.40 15.00
VRSK 170317C00075000 C 03/17/17 75.0 9.80 11.30
VRSK 170317C00080000 C 03/17/17 80.0 6.30 7.40
VRSK 170317C00085000 C 03/17/17 85.0 3.40 4.30
VRSK 170317C00090000 C 03/17/17 90.0 1.70 2.35
VRSK 170317C00095000 C 03/17/17 95.0 0.70 1.15
VRSK 170317C00100000 C 03/17/17 100.0 0.20 0.65
VRSK 170317C00105000 C 03/17/17 105.0 0.00 0.80
VRSK 170317C00110000 C 03/17/17 110.0 0.00 0.70
VRSK 170317C00115000 C 03/17/17 115.0 0.00 0.65
VRSK 170317C00120000 C 03/17/17 120.0 0.00 0.65
VRSK 170317P00050000 P 03/17/17 50.0 0.00 4.50
VRSK 170317P00055000 P 03/17/17 55.0 0.10 0.55
VRSK 170317P00060000 P 03/17/17 60.0 0.20 1.20
VRSK 170317P00065000 P 03/17/17 65.0 0.60 1.05
VRSK 170317P00070000 P 03/17/17 70.0 1.05 1.55
VRSK 170317P00075000 P 03/17/17 75.0 1.95 2.55
VRSK 170317P00080000 P 03/17/17 80.0 3.40 4.00
VRSK 170317P00085000 P 03/17/17 85.0 5.50 6.20
VRSK 170317P00090000 P 03/17/17 90.0 8.70 9.70
VRSK 170317P00095000 P 03/17/17 95.0 12.50 14.00
VRSK 170317P00100000 P 03/17/17 100.0 15.90 19.90
VRSK 170317P00105000 P 03/17/17 105.0 20.10 25.00
VRSK 170317P00110000 P 03/17/17 110.0 25.10 30.00
VRSK 170317P00115000 P 03/17/17 115.0 30.10 35.00
VRSK 170317P00120000 P 03/17/17 120.0 36.40 40.00

OPRA data is delayed 15 minutes.