Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Verisk Analytics Inc (VRSK)
As of Jan 19 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 180216C00060000 C Feb 16, 2018 60.0 36.60 40.40
VRSK 180216C00065000 C Feb 16, 2018 65.0 32.10 37.00
VRSK 180216C00070000 C Feb 16, 2018 70.0 27.20 31.90
VRSK 180216C00075000 C Feb 16, 2018 75.0 21.70 26.40
VRSK 180216C00080000 C Feb 16, 2018 80.0 17.00 22.00
VRSK 180216C00085000 C Feb 16, 2018 85.0 11.60 16.50
VRSK 180216C00090000 C Feb 16, 2018 90.0 7.20 12.00
VRSK 180216C00095000 C Feb 16, 2018 95.0 4.20 4.80
VRSK 180216C00100000 C Feb 16, 2018 100.0 0.90 1.25
VRSK 180216C00105000 C Feb 16, 2018 105.0 0.00 0.50
VRSK 180216C00110000 C Feb 16, 2018 110.0 0.00 0.75
VRSK 180216C00115000 C Feb 16, 2018 115.0 0.00 4.90
VRSK 180216C00120000 C Feb 16, 2018 120.0 0.00 5.00
VRSK 180216C00125000 C Feb 16, 2018 125.0 0.00 4.90
VRSK 180216C00130000 C Feb 16, 2018 130.0 0.00 1.20
VRSK 180216P00060000 P Feb 16, 2018 60.0 0.00 0.30
VRSK 180216P00065000 P Feb 16, 2018 65.0 0.00 5.00
VRSK 180216P00070000 P Feb 16, 2018 70.0 0.00 0.10
VRSK 180216P00075000 P Feb 16, 2018 75.0 0.00 5.00
VRSK 180216P00080000 P Feb 16, 2018 80.0 0.00 5.00
VRSK 180216P00085000 P Feb 16, 2018 85.0 0.00 5.00
VRSK 180216P00090000 P Feb 16, 2018 90.0 0.00 0.10
VRSK 180216P00095000 P Feb 16, 2018 95.0 0.15 0.40
VRSK 180216P00100000 P Feb 16, 2018 100.0 1.65 2.20
VRSK 180216P00105000 P Feb 16, 2018 105.0 3.50 8.40
VRSK 180216P00110000 P Feb 16, 2018 110.0 8.00 12.80
VRSK 180216P00115000 P Feb 16, 2018 115.0 13.50 18.40
VRSK 180216P00120000 P Feb 16, 2018 120.0 18.50 23.20
VRSK 180216P00125000 P Feb 16, 2018 125.0 23.70 28.40
VRSK 180216P00130000 P Feb 16, 2018 130.0 28.50 31.90
VRSK 180316C00050000 C Mar 16, 2018 50.0 47.80 52.00
VRSK 180316C00055000 C Mar 16, 2018 55.0 42.10 47.00
VRSK 180316C00060000 C Mar 16, 2018 60.0 36.70 41.50
VRSK 180316C00065000 C Mar 16, 2018 65.0 31.70 36.50
VRSK 180316C00070000 C Mar 16, 2018 70.0 26.60 31.50
VRSK 180316C00075000 C Mar 16, 2018 75.0 23.50 26.50
VRSK 180316C00080000 C Mar 16, 2018 80.0 18.60 21.20
VRSK 180316C00085000 C Mar 16, 2018 85.0 13.70 16.60
VRSK 180316C00090000 C Mar 16, 2018 90.0 9.60 10.20
VRSK 180316C00095000 C Mar 16, 2018 95.0 5.50 5.90
VRSK 180316C00100000 C Mar 16, 2018 100.0 2.55 2.85
VRSK 180316C00105000 C Mar 16, 2018 105.0 0.85 1.25
VRSK 180316C00110000 C Mar 16, 2018 110.0 0.20 0.55
VRSK 180316C00115000 C Mar 16, 2018 115.0 0.00 2.55
VRSK 180316C00120000 C Mar 16, 2018 120.0 0.00 0.30
VRSK 180316P00050000 P Mar 16, 2018 50.0 0.00 0.05
VRSK 180316P00055000 P Mar 16, 2018 55.0 0.00 0.05
VRSK 180316P00060000 P Mar 16, 2018 60.0 0.00 0.25
VRSK 180316P00065000 P Mar 16, 2018 65.0 0.00 4.80
VRSK 180316P00070000 P Mar 16, 2018 70.0 0.00 0.30
VRSK 180316P00075000 P Mar 16, 2018 75.0 0.00 0.15
VRSK 180316P00080000 P Mar 16, 2018 80.0 0.00 0.20
VRSK 180316P00085000 P Mar 16, 2018 85.0 0.05 0.35
VRSK 180316P00090000 P Mar 16, 2018 90.0 0.30 0.70
VRSK 180316P00095000 P Mar 16, 2018 95.0 1.15 1.65
VRSK 180316P00100000 P Mar 16, 2018 100.0 3.20 3.60
VRSK 180316P00105000 P Mar 16, 2018 105.0 4.40 7.10
VRSK 180316P00110000 P Mar 16, 2018 110.0 8.50 13.40
VRSK 180316P00115000 P Mar 16, 2018 115.0 13.60 18.30
VRSK 180316P00120000 P Mar 16, 2018 120.0 19.10 21.70
VRSK 180615C00050000 C Jun 15, 2018 50.0 48.60 51.20
VRSK 180615C00055000 C Jun 15, 2018 55.0 42.20 46.90
VRSK 180615C00060000 C Jun 15, 2018 60.0 37.10 42.00
VRSK 180615C00065000 C Jun 15, 2018 65.0 32.20 37.00
VRSK 180615C00070000 C Jun 15, 2018 70.0 27.20 32.00
VRSK 180615C00075000 C Jun 15, 2018 75.0 23.20 27.90
VRSK 180615C00080000 C Jun 15, 2018 80.0 17.60 22.50
VRSK 180615C00085000 C Jun 15, 2018 85.0 15.20 16.00
VRSK 180615C00090000 C Jun 15, 2018 90.0 10.80 11.60
VRSK 180615C00095000 C Jun 15, 2018 95.0 7.50 8.10
VRSK 180615C00100000 C Jun 15, 2018 100.0 4.40 5.10
VRSK 180615C00105000 C Jun 15, 2018 105.0 2.40 2.95
VRSK 180615C00110000 C Jun 15, 2018 110.0 1.15 1.60
VRSK 180615C00115000 C Jun 15, 2018 115.0 0.50 0.70
VRSK 180615C00120000 C Jun 15, 2018 120.0 0.20 0.55
VRSK 180615P00050000 P Jun 15, 2018 50.0 0.00 5.00
VRSK 180615P00055000 P Jun 15, 2018 55.0 0.00 1.70
VRSK 180615P00060000 P Jun 15, 2018 60.0 0.00 0.35
VRSK 180615P00065000 P Jun 15, 2018 65.0 0.05 0.30
VRSK 180615P00070000 P Jun 15, 2018 70.0 0.00 0.45
VRSK 180615P00075000 P Jun 15, 2018 75.0 0.05 0.55
VRSK 180615P00080000 P Jun 15, 2018 80.0 0.20 0.85
VRSK 180615P00085000 P Jun 15, 2018 85.0 0.60 1.30
VRSK 180615P00090000 P Jun 15, 2018 90.0 1.50 2.00
VRSK 180615P00095000 P Jun 15, 2018 95.0 2.65 3.40
VRSK 180615P00100000 P Jun 15, 2018 100.0 4.80 5.40
VRSK 180615P00105000 P Jun 15, 2018 105.0 7.50 8.60
VRSK 180615P00110000 P Jun 15, 2018 110.0 11.10 12.90
VRSK 180615P00115000 P Jun 15, 2018 115.0 14.10 19.00
VRSK 180615P00120000 P Jun 15, 2018 120.0 19.20 23.30
OPRA data is delayed 15 minutes.