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 (2014-08-29)Premium Content

Verisk Analytics Inc (VRSK)
As of Oct 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 141018C00035000 C 10/18/14 35.0 24.00 25.70
VRSK 141018C00040000 C 10/18/14 40.0 17.90 21.70
VRSK 141018C00045000 C 10/18/14 45.0 12.60 16.60
VRSK 141018C00050000 C 10/18/14 50.0 8.90 10.80
VRSK 141018C00055000 C 10/18/14 55.0 3.90 5.30
VRSK 141018C00060000 C 10/18/14 60.0 0.00 0.15
VRSK 141018C00065000 C 10/18/14 65.0 0.00 0.35
VRSK 141018C00070000 C 10/18/14 70.0 0.00 0.40
VRSK 141018C00075000 C 10/18/14 75.0 0.00 0.35
VRSK 141018C00080000 C 10/18/14 80.0 0.00 0.35
VRSK 141018C00085000 C 10/18/14 85.0 0.00 0.35
VRSK 141018C00090000 C 10/18/14 90.0 0.00 0.35
VRSK 141018P00035000 P 10/18/14 35.0 0.00 0.40
VRSK 141018P00040000 P 10/18/14 40.0 0.00 0.35
VRSK 141018P00045000 P 10/18/14 45.0 0.00 0.35
VRSK 141018P00050000 P 10/18/14 50.0 0.00 0.35
VRSK 141018P00055000 P 10/18/14 55.0 0.00 0.40
VRSK 141018P00060000 P 10/18/14 60.0 0.00 1.10
VRSK 141018P00065000 P 10/18/14 65.0 4.70 6.00
VRSK 141018P00070000 P 10/18/14 70.0 9.70 11.10
VRSK 141018P00075000 P 10/18/14 75.0 13.70 16.60
VRSK 141018P00080000 P 10/18/14 80.0 18.20 22.50
VRSK 141018P00085000 P 10/18/14 85.0 23.30 27.10
VRSK 141018P00090000 P 10/18/14 90.0 29.70 31.00
VRSK 141122C00035000 C 11/22/14 35.0 23.60 25.80
VRSK 141122C00040000 C 11/22/14 40.0 18.80 20.80
VRSK 141122C00045000 C 11/22/14 45.0 13.80 15.40
VRSK 141122C00050000 C 11/22/14 50.0 9.00 10.50
VRSK 141122C00055000 C 11/22/14 55.0 4.60 5.80
VRSK 141122C00060000 C 11/22/14 60.0 1.40 1.80
VRSK 141122C00065000 C 11/22/14 65.0 0.10 0.70
VRSK 141122C00070000 C 11/22/14 70.0 0.00 0.40
VRSK 141122C00075000 C 11/22/14 75.0 0.00 0.35
VRSK 141122C00080000 C 11/22/14 80.0 0.00 0.35
VRSK 141122C00085000 C 11/22/14 85.0 0.00 0.35
VRSK 141122C00090000 C 11/22/14 90.0 0.00 0.35
VRSK 141122C00095000 C 11/22/14 95.0 0.00 0.35
VRSK 141122P00035000 P 11/22/14 35.0 0.00 0.35
VRSK 141122P00040000 P 11/22/14 40.0 0.00 0.40
VRSK 141122P00045000 P 11/22/14 45.0 0.00 0.40
VRSK 141122P00050000 P 11/22/14 50.0 0.00 0.45
VRSK 141122P00055000 P 11/22/14 55.0 0.35 0.60
VRSK 141122P00060000 P 11/22/14 60.0 1.80 2.30
VRSK 141122P00065000 P 11/22/14 65.0 5.00 6.10
VRSK 141122P00070000 P 11/22/14 70.0 9.80 11.40
VRSK 141122P00075000 P 11/22/14 75.0 14.70 16.30
VRSK 141122P00080000 P 11/22/14 80.0 19.70 22.50
VRSK 141122P00085000 P 11/22/14 85.0 23.40 27.40
VRSK 141122P00090000 P 11/22/14 90.0 28.40 32.40
VRSK 141122P00095000 P 11/22/14 95.0 34.70 36.10
VRSK 141220C00030000 C 12/20/14 30.0 28.90 30.70
VRSK 141220C00035000 C 12/20/14 35.0 22.60 26.70
VRSK 141220C00040000 C 12/20/14 40.0 19.00 20.40
VRSK 141220C00045000 C 12/20/14 45.0 14.10 16.00
VRSK 141220C00050000 C 12/20/14 50.0 9.20 10.50
VRSK 141220C00055000 C 12/20/14 55.0 4.90 6.00
VRSK 141220C00060000 C 12/20/14 60.0 1.80 2.30
VRSK 141220C00065000 C 12/20/14 65.0 0.35 0.85
VRSK 141220C00070000 C 12/20/14 70.0 0.00 0.50
VRSK 141220C00075000 C 12/20/14 75.0 0.00 0.45
VRSK 141220C00080000 C 12/20/14 80.0 0.00 0.35
VRSK 141220C00085000 C 12/20/14 85.0 0.00 0.35
VRSK 141220P00030000 P 12/20/14 30.0 0.00 0.35
VRSK 141220P00035000 P 12/20/14 35.0 0.00 0.35
VRSK 141220P00040000 P 12/20/14 40.0 0.00 0.40
VRSK 141220P00045000 P 12/20/14 45.0 0.00 0.40
VRSK 141220P00050000 P 12/20/14 50.0 0.00 0.55
VRSK 141220P00055000 P 12/20/14 55.0 0.35 0.85
VRSK 141220P00060000 P 12/20/14 60.0 2.20 2.70
VRSK 141220P00065000 P 12/20/14 65.0 5.40 6.40
VRSK 141220P00070000 P 12/20/14 70.0 9.80 11.10
VRSK 141220P00075000 P 12/20/14 75.0 14.20 16.00
VRSK 141220P00080000 P 12/20/14 80.0 19.70 21.10
VRSK 141220P00085000 P 12/20/14 85.0 24.30 26.00
VRSK 150320C00035000 C 03/20/15 35.0 24.00 25.90
VRSK 150320C00040000 C 03/20/15 40.0 18.10 22.00
VRSK 150320C00045000 C 03/20/15 45.0 14.20 15.70
VRSK 150320C00050000 C 03/20/15 50.0 9.60 11.10
VRSK 150320C00055000 C 03/20/15 55.0 5.80 7.00
VRSK 150320C00060000 C 03/20/15 60.0 2.65 4.30
VRSK 150320C00065000 C 03/20/15 65.0 1.00 1.90
VRSK 150320C00070000 C 03/20/15 70.0 0.20 1.10
VRSK 150320C00075000 C 03/20/15 75.0 0.00 0.75
VRSK 150320C00080000 C 03/20/15 80.0 0.00 0.65
VRSK 150320C00085000 C 03/20/15 85.0 0.00 0.55
VRSK 150320C00090000 C 03/20/15 90.0 0.00 0.55
VRSK 150320P00035000 P 03/20/15 35.0 0.00 0.70
VRSK 150320P00040000 P 03/20/15 40.0 0.00 0.65
VRSK 150320P00045000 P 03/20/15 45.0 0.00 0.75
VRSK 150320P00050000 P 03/20/15 50.0 0.25 1.00
VRSK 150320P00055000 P 03/20/15 55.0 1.05 1.90
VRSK 150320P00060000 P 03/20/15 60.0 2.90 4.00
VRSK 150320P00065000 P 03/20/15 65.0 6.00 7.10
VRSK 150320P00070000 P 03/20/15 70.0 9.90 12.20
VRSK 150320P00075000 P 03/20/15 75.0 14.80 16.10
VRSK 150320P00080000 P 03/20/15 80.0 18.80 21.40
VRSK 150320P00085000 P 03/20/15 85.0 24.20 26.40
VRSK 150320P00090000 P 03/20/15 90.0 29.30 31.00

OPRA data is delayed 15 minutes.