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 (2016-11-25)Premium Content

Verisk Analytics Inc (VRSK)
As of Jan 19 2017 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 170120C00050000 C 01/20/17 50.0 28.80 33.00
VRSK 170120C00055000 C 01/20/17 55.0 23.80 28.00
VRSK 170120C00060000 C 01/20/17 60.0 18.90 22.50
VRSK 170120C00065000 C 01/20/17 65.0 13.90 17.80
VRSK 170120C00070000 C 01/20/17 70.0 9.00 13.10
VRSK 170120C00075000 C 01/20/17 75.0 3.80 7.00
VRSK 170120C00080000 C 01/20/17 80.0 0.70 1.80
VRSK 170120C00085000 C 01/20/17 85.0 0.00 0.40
VRSK 170120C00090000 C 01/20/17 90.0 0.00 0.40
VRSK 170120C00095000 C 01/20/17 95.0 0.00 0.40
VRSK 170120C00100000 C 01/20/17 100.0 0.00 0.80
VRSK 170120C00105000 C 01/20/17 105.0 0.00 0.80
VRSK 170120C00110000 C 01/20/17 110.0 0.00 0.55
VRSK 170120C00115000 C 01/20/17 115.0 0.00 0.40
VRSK 170120C00120000 C 01/20/17 120.0 0.00 0.40
VRSK 170120P00050000 P 01/20/17 50.0 0.00 0.40
VRSK 170120P00055000 P 01/20/17 55.0 0.00 0.40
VRSK 170120P00060000 P 01/20/17 60.0 0.00 0.40
VRSK 170120P00065000 P 01/20/17 65.0 0.00 0.40
VRSK 170120P00070000 P 01/20/17 70.0 0.00 0.40
VRSK 170120P00075000 P 01/20/17 75.0 0.00 0.40
VRSK 170120P00080000 P 01/20/17 80.0 0.05 0.25
VRSK 170120P00085000 P 01/20/17 85.0 2.10 5.50
VRSK 170120P00090000 P 01/20/17 90.0 6.70 10.40
VRSK 170120P00095000 P 01/20/17 95.0 11.60 16.00
VRSK 170120P00100000 P 01/20/17 100.0 16.60 20.70
VRSK 170120P00105000 P 01/20/17 105.0 21.60 25.90
VRSK 170120P00110000 P 01/20/17 110.0 26.80 31.50
VRSK 170120P00115000 P 01/20/17 115.0 31.80 35.90
VRSK 170120P00120000 P 01/20/17 120.0 36.90 41.40
VRSK 170217C00045000 C 02/17/17 45.0 34.10 38.40
VRSK 170217C00050000 C 02/17/17 50.0 29.00 33.50
VRSK 170217C00055000 C 02/17/17 55.0 24.00 28.50
VRSK 170217C00060000 C 02/17/17 60.0 19.00 23.50
VRSK 170217C00065000 C 02/17/17 65.0 14.00 18.50
VRSK 170217C00070000 C 02/17/17 70.0 9.00 13.50
VRSK 170217C00075000 C 02/17/17 75.0 4.00 8.50
VRSK 170217C00080000 C 02/17/17 80.0 1.90 2.10
VRSK 170217C00085000 C 02/17/17 85.0 0.00 0.50
VRSK 170217C00090000 C 02/17/17 90.0 0.00 0.50
VRSK 170217C00095000 C 02/17/17 95.0 0.00 0.40
VRSK 170217C00100000 C 02/17/17 100.0 0.00 0.80
VRSK 170217C00105000 C 02/17/17 105.0 0.00 0.40
VRSK 170217C00110000 C 02/17/17 110.0 0.00 0.40
VRSK 170217C00115000 C 02/17/17 115.0 0.00 0.80
VRSK 170217P00045000 P 02/17/17 45.0 0.00 0.40
VRSK 170217P00050000 P 02/17/17 50.0 0.00 0.40
VRSK 170217P00055000 P 02/17/17 55.0 0.00 0.40
VRSK 170217P00060000 P 02/17/17 60.0 0.00 0.40
VRSK 170217P00065000 P 02/17/17 65.0 0.00 0.40
VRSK 170217P00070000 P 02/17/17 70.0 0.00 0.45
VRSK 170217P00075000 P 02/17/17 75.0 0.05 0.45
VRSK 170217P00080000 P 02/17/17 80.0 0.90 1.20
VRSK 170217P00085000 P 02/17/17 85.0 3.60 5.30
VRSK 170217P00090000 P 02/17/17 90.0 6.60 11.00
VRSK 170217P00095000 P 02/17/17 95.0 11.60 16.50
VRSK 170217P00100000 P 02/17/17 100.0 16.60 21.50
VRSK 170217P00105000 P 02/17/17 105.0 21.60 26.50
VRSK 170217P00110000 P 02/17/17 110.0 26.60 31.50
VRSK 170217P00115000 P 02/17/17 115.0 31.80 35.90
VRSK 170317C00050000 C 03/17/17 50.0 28.80 32.70
VRSK 170317C00055000 C 03/17/17 55.0 24.00 28.50
VRSK 170317C00060000 C 03/17/17 60.0 19.00 23.10
VRSK 170317C00065000 C 03/17/17 65.0 14.00 18.50
VRSK 170317C00070000 C 03/17/17 70.0 9.00 13.30
VRSK 170317C00075000 C 03/17/17 75.0 4.90 8.60
VRSK 170317C00080000 C 03/17/17 80.0 2.90 3.30
VRSK 170317C00085000 C 03/17/17 85.0 0.90 1.35
VRSK 170317C00090000 C 03/17/17 90.0 0.05 0.45
VRSK 170317C00095000 C 03/17/17 95.0 0.00 0.25
VRSK 170317C00100000 C 03/17/17 100.0 0.00 0.40
VRSK 170317C00105000 C 03/17/17 105.0 0.00 0.40
VRSK 170317C00110000 C 03/17/17 110.0 0.00 0.40
VRSK 170317C00115000 C 03/17/17 115.0 0.00 0.40
VRSK 170317C00120000 C 03/17/17 120.0 0.00 0.40
VRSK 170317P00050000 P 03/17/17 50.0 0.00 0.50
VRSK 170317P00055000 P 03/17/17 55.0 0.00 0.90
VRSK 170317P00060000 P 03/17/17 60.0 0.00 0.50
VRSK 170317P00065000 P 03/17/17 65.0 0.00 0.55
VRSK 170317P00070000 P 03/17/17 70.0 0.15 0.45
VRSK 170317P00075000 P 03/17/17 75.0 0.70 1.10
VRSK 170317P00080000 P 03/17/17 80.0 1.95 2.30
VRSK 170317P00085000 P 03/17/17 85.0 4.40 5.40
VRSK 170317P00090000 P 03/17/17 90.0 6.50 11.10
VRSK 170317P00095000 P 03/17/17 95.0 11.60 16.50
VRSK 170317P00100000 P 03/17/17 100.0 16.60 21.50
VRSK 170317P00105000 P 03/17/17 105.0 21.60 26.50
VRSK 170317P00110000 P 03/17/17 110.0 26.60 31.50
VRSK 170317P00115000 P 03/17/17 115.0 31.60 36.50
VRSK 170317P00120000 P 03/17/17 120.0 36.80 40.90
VRSK 170616C00045000 C 06/16/17 45.0 34.10 38.00
VRSK 170616C00050000 C 06/16/17 50.0 29.00 33.90
VRSK 170616C00055000 C 06/16/17 55.0 24.00 28.50
VRSK 170616C00060000 C 06/16/17 60.0 19.50 24.00
VRSK 170616C00065000 C 06/16/17 65.0 14.60 19.20
VRSK 170616C00070000 C 06/16/17 70.0 10.70 13.70
VRSK 170616C00075000 C 06/16/17 75.0 7.80 8.80
VRSK 170616C00080000 C 06/16/17 80.0 4.50 5.00
VRSK 170616C00085000 C 06/16/17 85.0 2.20 2.60
VRSK 170616C00090000 C 06/16/17 90.0 0.85 1.30
VRSK 170616C00095000 C 06/16/17 95.0 0.05 0.75
VRSK 170616C00100000 C 06/16/17 100.0 0.00 0.50
VRSK 170616C00105000 C 06/16/17 105.0 0.00 0.60
VRSK 170616C00110000 C 06/16/17 110.0 0.00 0.50
VRSK 170616C00115000 C 06/16/17 115.0 0.00 0.50
VRSK 170616P00045000 P 06/16/17 45.0 0.00 0.70
VRSK 170616P00050000 P 06/16/17 50.0 0.00 0.50
VRSK 170616P00055000 P 06/16/17 55.0 0.05 0.50
VRSK 170616P00060000 P 06/16/17 60.0 0.20 0.65
VRSK 170616P00065000 P 06/16/17 65.0 0.45 0.95
VRSK 170616P00070000 P 06/16/17 70.0 0.85 1.35
VRSK 170616P00075000 P 06/16/17 75.0 1.70 2.20
VRSK 170616P00080000 P 06/16/17 80.0 3.20 3.90
VRSK 170616P00085000 P 06/16/17 85.0 5.90 6.70
VRSK 170616P00090000 P 06/16/17 90.0 8.80 10.30
VRSK 170616P00095000 P 06/16/17 95.0 11.70 16.50
VRSK 170616P00100000 P 06/16/17 100.0 16.50 21.00
VRSK 170616P00105000 P 06/16/17 105.0 21.60 26.50
VRSK 170616P00110000 P 06/16/17 110.0 26.60 31.50
VRSK 170616P00115000 P 06/16/17 115.0 31.60 36.00

OPRA data is delayed 15 minutes.