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 Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 170519C00045000 C 05/19/17 45.0 37.40 38.40
VRSK 170519C00050000 C 05/19/17 50.0 32.30 33.30
VRSK 170519C00055000 C 05/19/17 55.0 26.90 28.40
VRSK 170519C00060000 C 05/19/17 60.0 22.50 23.20
VRSK 170519C00065000 C 05/19/17 65.0 16.90 18.40
VRSK 170519C00070000 C 05/19/17 70.0 12.60 13.20
VRSK 170519C00075000 C 05/19/17 75.0 7.60 8.50
VRSK 170519C00080000 C 05/19/17 80.0 3.50 4.00
VRSK 170519C00085000 C 05/19/17 85.0 0.80 1.10
VRSK 170519C00090000 C 05/19/17 90.0 0.05 0.45
VRSK 170519C00095000 C 05/19/17 95.0 0.00 0.25
VRSK 170519C00100000 C 05/19/17 100.0 0.00 0.25
VRSK 170519C00105000 C 05/19/17 105.0 0.00 0.25
VRSK 170519C00110000 C 05/19/17 110.0 0.00 0.20
VRSK 170519C00115000 C 05/19/17 115.0 0.00 0.30
VRSK 170519P00045000 P 05/19/17 45.0 0.00 0.25
VRSK 170519P00050000 P 05/19/17 50.0 0.00 0.25
VRSK 170519P00055000 P 05/19/17 55.0 0.00 0.20
VRSK 170519P00060000 P 05/19/17 60.0 0.00 0.20
VRSK 170519P00065000 P 05/19/17 65.0 0.00 0.25
VRSK 170519P00070000 P 05/19/17 70.0 0.00 0.30
VRSK 170519P00075000 P 05/19/17 75.0 0.10 0.35
VRSK 170519P00080000 P 05/19/17 80.0 0.70 1.05
VRSK 170519P00085000 P 05/19/17 85.0 2.75 3.20
VRSK 170519P00090000 P 05/19/17 90.0 6.70 7.60
VRSK 170519P00095000 P 05/19/17 95.0 11.80 12.50
VRSK 170519P00100000 P 05/19/17 100.0 16.80 17.50
VRSK 170519P00105000 P 05/19/17 105.0 21.70 22.60
VRSK 170519P00110000 P 05/19/17 110.0 26.60 27.50
VRSK 170519P00115000 P 05/19/17 115.0 31.80 32.60
VRSK 170616C00045000 C 06/16/17 45.0 37.00 38.50
VRSK 170616C00050000 C 06/16/17 50.0 32.40 33.30
VRSK 170616C00055000 C 06/16/17 55.0 27.60 28.30
VRSK 170616C00060000 C 06/16/17 60.0 22.30 23.40
VRSK 170616C00065000 C 06/16/17 65.0 17.50 18.40
VRSK 170616C00070000 C 06/16/17 70.0 12.30 13.60
VRSK 170616C00075000 C 06/16/17 75.0 7.90 8.60
VRSK 170616C00080000 C 06/16/17 80.0 4.00 4.30
VRSK 170616C00085000 C 06/16/17 85.0 1.05 1.65
VRSK 170616C00090000 C 06/16/17 90.0 0.10 0.45
VRSK 170616C00095000 C 06/16/17 95.0 0.00 0.25
VRSK 170616C00100000 C 06/16/17 100.0 0.00 0.25
VRSK 170616C00105000 C 06/16/17 105.0 0.00 0.20
VRSK 170616C00110000 C 06/16/17 110.0 0.00 0.30
VRSK 170616C00115000 C 06/16/17 115.0 0.00 0.15
VRSK 170616P00045000 P 06/16/17 45.0 0.00 0.25
VRSK 170616P00050000 P 06/16/17 50.0 0.00 0.25
VRSK 170616P00055000 P 06/16/17 55.0 0.00 0.30
VRSK 170616P00060000 P 06/16/17 60.0 0.00 0.25
VRSK 170616P00065000 P 06/16/17 65.0 0.00 0.30
VRSK 170616P00070000 P 06/16/17 70.0 0.00 0.45
VRSK 170616P00075000 P 06/16/17 75.0 0.20 0.50
VRSK 170616P00080000 P 06/16/17 80.0 1.00 1.50
VRSK 170616P00085000 P 06/16/17 85.0 3.20 3.70
VRSK 170616P00090000 P 06/16/17 90.0 6.80 7.80
VRSK 170616P00095000 P 06/16/17 95.0 11.80 12.50
VRSK 170616P00100000 P 06/16/17 100.0 16.70 17.60
VRSK 170616P00105000 P 06/16/17 105.0 21.80 22.60
VRSK 170616P00110000 P 06/16/17 110.0 26.40 27.40
VRSK 170616P00115000 P 06/16/17 115.0 31.80 32.70
VRSK 170915C00045000 C 09/15/17 45.0 37.40 38.60
VRSK 170915C00050000 C 09/15/17 50.0 32.50 33.90
VRSK 170915C00055000 C 09/15/17 55.0 27.40 28.80
VRSK 170915C00060000 C 09/15/17 60.0 22.10 24.00
VRSK 170915C00065000 C 09/15/17 65.0 17.60 18.90
VRSK 170915C00070000 C 09/15/17 70.0 13.20 14.30
VRSK 170915C00075000 C 09/15/17 75.0 8.30 10.10
VRSK 170915C00080000 C 09/15/17 80.0 5.40 6.00
VRSK 170915C00085000 C 09/15/17 85.0 2.60 3.10
VRSK 170915C00090000 C 09/15/17 90.0 1.00 1.40
VRSK 170915C00095000 C 09/15/17 95.0 0.30 0.50
VRSK 170915C00100000 C 09/15/17 100.0 0.05 0.45
VRSK 170915C00105000 C 09/15/17 105.0 0.00 0.40
VRSK 170915C00110000 C 09/15/17 110.0 0.00 0.35
VRSK 170915C00115000 C 09/15/17 115.0 0.00 0.35
VRSK 170915P00045000 P 09/15/17 45.0 0.00 0.45
VRSK 170915P00050000 P 09/15/17 50.0 0.00 0.40
VRSK 170915P00055000 P 09/15/17 55.0 0.00 0.45
VRSK 170915P00060000 P 09/15/17 60.0 0.00 0.50
VRSK 170915P00065000 P 09/15/17 65.0 0.10 0.45
VRSK 170915P00070000 P 09/15/17 70.0 0.25 0.80
VRSK 170915P00075000 P 09/15/17 75.0 0.95 1.40
VRSK 170915P00080000 P 09/15/17 80.0 2.15 2.75
VRSK 170915P00085000 P 09/15/17 85.0 4.20 5.00
VRSK 170915P00090000 P 09/15/17 90.0 7.60 8.50
VRSK 170915P00095000 P 09/15/17 95.0 11.70 13.00
VRSK 170915P00100000 P 09/15/17 100.0 16.60 17.60
VRSK 170915P00105000 P 09/15/17 105.0 21.60 22.60
VRSK 170915P00110000 P 09/15/17 110.0 26.60 27.50
VRSK 170915P00115000 P 09/15/17 115.0 31.70 32.60
VRSK 171215C00045000 C 12/15/17 45.0 37.40 38.90
VRSK 171215C00050000 C 12/15/17 50.0 32.80 34.00
VRSK 171215C00055000 C 12/15/17 55.0 27.60 29.20
VRSK 171215C00060000 C 12/15/17 60.0 22.50 24.40
VRSK 171215C00065000 C 12/15/17 65.0 18.40 20.00
VRSK 171215C00070000 C 12/15/17 70.0 13.00 15.50
VRSK 171215C00075000 C 12/15/17 75.0 9.00 11.40
VRSK 171215C00080000 C 12/15/17 80.0 6.60 7.20
VRSK 171215C00085000 C 12/15/17 85.0 3.80 4.40
VRSK 171215C00090000 C 12/15/17 90.0 1.80 2.45
VRSK 171215C00095000 C 12/15/17 95.0 0.85 1.35
VRSK 171215C00100000 C 12/15/17 100.0 0.25 0.80
VRSK 171215C00105000 C 12/15/17 105.0 0.00 0.50
VRSK 171215C00110000 C 12/15/17 110.0 0.00 0.50
VRSK 171215C00115000 C 12/15/17 115.0 0.00 0.50
VRSK 171215P00045000 P 12/15/17 45.0 0.00 0.50
VRSK 171215P00050000 P 12/15/17 50.0 0.00 0.50
VRSK 171215P00055000 P 12/15/17 55.0 0.05 0.45
VRSK 171215P00060000 P 12/15/17 60.0 0.10 0.55
VRSK 171215P00065000 P 12/15/17 65.0 0.25 0.80
VRSK 171215P00070000 P 12/15/17 70.0 0.70 1.25
VRSK 171215P00075000 P 12/15/17 75.0 1.50 2.10
VRSK 171215P00080000 P 12/15/17 80.0 2.90 3.50
VRSK 171215P00085000 P 12/15/17 85.0 5.20 5.90
VRSK 171215P00090000 P 12/15/17 90.0 8.30 9.10
VRSK 171215P00095000 P 12/15/17 95.0 11.60 13.30
VRSK 171215P00100000 P 12/15/17 100.0 16.40 17.80
VRSK 171215P00105000 P 12/15/17 105.0 21.70 22.60
VRSK 171215P00110000 P 12/15/17 110.0 26.50 27.60
VRSK 171215P00115000 P 12/15/17 115.0 31.60 32.80

OPRA data is delayed 15 minutes.