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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 141122C00035000 C 11/22/14 35.0 24.40 28.50
VRSK 141122C00040000 C 11/22/14 40.0 19.60 23.60
VRSK 141122C00045000 C 11/22/14 45.0 14.30 18.70
VRSK 141122C00050000 C 11/22/14 50.0 9.40 13.60
VRSK 141122C00055000 C 11/22/14 55.0 5.60 8.70
VRSK 141122C00060000 C 11/22/14 60.0 2.60 3.00
VRSK 141122C00065000 C 11/22/14 65.0 0.45 0.75
VRSK 141122C00070000 C 11/22/14 70.0 0.00 1.15
VRSK 141122C00075000 C 11/22/14 75.0 0.00 0.25
VRSK 141122C00080000 C 11/22/14 80.0 0.00 0.95
VRSK 141122C00085000 C 11/22/14 85.0 0.00 0.95
VRSK 141122C00090000 C 11/22/14 90.0 0.00 0.95
VRSK 141122C00095000 C 11/22/14 95.0 0.00 1.05
VRSK 141122P00035000 P 11/22/14 35.0 0.00 0.85
VRSK 141122P00040000 P 11/22/14 40.0 0.00 0.25
VRSK 141122P00045000 P 11/22/14 45.0 0.00 1.10
VRSK 141122P00050000 P 11/22/14 50.0 0.00 1.15
VRSK 141122P00055000 P 11/22/14 55.0 0.00 1.40
VRSK 141122P00060000 P 11/22/14 60.0 0.80 1.25
VRSK 141122P00065000 P 11/22/14 65.0 2.10 5.40
VRSK 141122P00070000 P 11/22/14 70.0 6.60 10.70
VRSK 141122P00075000 P 11/22/14 75.0 11.50 15.70
VRSK 141122P00080000 P 11/22/14 80.0 16.30 20.60
VRSK 141122P00085000 P 11/22/14 85.0 21.50 25.90
VRSK 141122P00090000 P 11/22/14 90.0 26.50 30.60
VRSK 141122P00095000 P 11/22/14 95.0 31.50 35.60
VRSK 141220C00030000 C 12/20/14 30.0 29.40 33.60
VRSK 141220C00035000 C 12/20/14 35.0 24.40 28.60
VRSK 141220C00040000 C 12/20/14 40.0 19.50 23.80
VRSK 141220C00045000 C 12/20/14 45.0 14.50 18.30
VRSK 141220C00050000 C 12/20/14 50.0 9.40 13.70
VRSK 141220C00055000 C 12/20/14 55.0 4.70 9.00
VRSK 141220C00060000 C 12/20/14 60.0 2.95 3.40
VRSK 141220C00065000 C 12/20/14 65.0 0.70 1.00
VRSK 141220C00070000 C 12/20/14 70.0 0.00 0.90
VRSK 141220C00075000 C 12/20/14 75.0 0.00 1.30
VRSK 141220C00080000 C 12/20/14 80.0 0.00 0.60
VRSK 141220C00085000 C 12/20/14 85.0 0.00 0.60
VRSK 141220P00030000 P 12/20/14 30.0 0.00 0.25
VRSK 141220P00035000 P 12/20/14 35.0 0.00 0.25
VRSK 141220P00040000 P 12/20/14 40.0 0.00 1.15
VRSK 141220P00045000 P 12/20/14 45.0 0.00 0.95
VRSK 141220P00050000 P 12/20/14 50.0 0.00 0.85
VRSK 141220P00055000 P 12/20/14 55.0 0.10 0.65
VRSK 141220P00060000 P 12/20/14 60.0 1.15 1.40
VRSK 141220P00065000 P 12/20/14 65.0 2.40 6.60
VRSK 141220P00070000 P 12/20/14 70.0 6.60 10.80
VRSK 141220P00075000 P 12/20/14 75.0 11.50 15.70
VRSK 141220P00080000 P 12/20/14 80.0 16.50 20.70
VRSK 141220P00085000 P 12/20/14 85.0 21.50 25.60
VRSK 150320C00035000 C 03/20/15 35.0 24.50 28.60
VRSK 150320C00040000 C 03/20/15 40.0 19.50 23.70
VRSK 150320C00045000 C 03/20/15 45.0 14.70 18.90
VRSK 150320C00050000 C 03/20/15 50.0 9.80 14.10
VRSK 150320C00055000 C 03/20/15 55.0 6.20 9.30
VRSK 150320C00060000 C 03/20/15 60.0 2.70 5.70
VRSK 150320C00065000 C 03/20/15 65.0 0.50 3.40
VRSK 150320C00070000 C 03/20/15 70.0 0.00 2.00
VRSK 150320C00075000 C 03/20/15 75.0 0.00 1.85
VRSK 150320C00080000 C 03/20/15 80.0 0.00 1.15
VRSK 150320C00085000 C 03/20/15 85.0 0.00 1.25
VRSK 150320C00090000 C 03/20/15 90.0 0.00 1.00
VRSK 150320P00035000 P 03/20/15 35.0 0.00 0.70
VRSK 150320P00040000 P 03/20/15 40.0 0.00 1.25
VRSK 150320P00045000 P 03/20/15 45.0 0.00 1.35
VRSK 150320P00050000 P 03/20/15 50.0 0.00 1.70
VRSK 150320P00055000 P 03/20/15 55.0 0.30 2.35
VRSK 150320P00060000 P 03/20/15 60.0 0.80 4.60
VRSK 150320P00065000 P 03/20/15 65.0 3.00 7.50
VRSK 150320P00070000 P 03/20/15 70.0 7.10 11.40
VRSK 150320P00075000 P 03/20/15 75.0 11.70 16.10
VRSK 150320P00080000 P 03/20/15 80.0 16.50 20.70
VRSK 150320P00085000 P 03/20/15 85.0 21.60 25.90
VRSK 150320P00090000 P 03/20/15 90.0 26.70 30.60
VRSK 150619C00030000 C 06/19/15 30.0 29.50 33.50
VRSK 150619C00035000 C 06/19/15 35.0 24.70 28.80
VRSK 150619C00040000 C 06/19/15 40.0 19.30 23.90
VRSK 150619C00045000 C 06/19/15 45.0 14.90 19.00
VRSK 150619C00050000 C 06/19/15 50.0 10.10 14.50
VRSK 150619C00055000 C 06/19/15 55.0 6.40 10.10
VRSK 150619C00060000 C 06/19/15 60.0 2.60 7.20
VRSK 150619C00065000 C 06/19/15 65.0 0.40 4.90
VRSK 150619C00070000 C 06/19/15 70.0 0.15 3.50
VRSK 150619C00075000 C 06/19/15 75.0 0.00 2.55
VRSK 150619C00080000 C 06/19/15 80.0 0.00 3.20
VRSK 150619C00085000 C 06/19/15 85.0 0.00 1.90
VRSK 150619P00030000 P 06/19/15 30.0 0.00 1.30
VRSK 150619P00035000 P 06/19/15 35.0 0.00 1.95
VRSK 150619P00040000 P 06/19/15 40.0 0.00 1.50
VRSK 150619P00045000 P 06/19/15 45.0 0.00 3.20
VRSK 150619P00050000 P 06/19/15 50.0 0.00 2.30
VRSK 150619P00055000 P 06/19/15 55.0 0.55 4.50
VRSK 150619P00060000 P 06/19/15 60.0 1.85 5.10
VRSK 150619P00065000 P 06/19/15 65.0 4.50 8.40
VRSK 150619P00070000 P 06/19/15 70.0 7.60 11.90
VRSK 150619P00075000 P 06/19/15 75.0 12.10 16.10
VRSK 150619P00080000 P 06/19/15 80.0 16.70 20.90
VRSK 150619P00085000 P 06/19/15 85.0 21.70 25.70

OPRA data is delayed 15 minutes.