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 (2014-05-30)Premium Content

Verisk Analytics Inc (VRSK)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 140816C00035000 C 08/16/14 35.0 26.30 28.60
VRSK 140816C00040000 C 08/16/14 40.0 21.40 23.50
VRSK 140816C00045000 C 08/16/14 45.0 15.60 19.40
VRSK 140816C00050000 C 08/16/14 50.0 11.90 13.60
VRSK 140816C00055000 C 08/16/14 55.0 7.00 8.50
VRSK 140816C00060000 C 08/16/14 60.0 3.30 4.00
VRSK 140816C00065000 C 08/16/14 65.0 0.55 0.90
VRSK 140816C00070000 C 08/16/14 70.0 0.00 0.50
VRSK 140816C00075000 C 08/16/14 75.0 0.00 0.30
VRSK 140816C00080000 C 08/16/14 80.0 0.00 0.50
VRSK 140816C00085000 C 08/16/14 85.0 0.00 0.50
VRSK 140816C00090000 C 08/16/14 90.0 0.00 0.50
VRSK 140816P00035000 P 08/16/14 35.0 0.00 0.50
VRSK 140816P00040000 P 08/16/14 40.0 0.00 0.50
VRSK 140816P00045000 P 08/16/14 45.0 0.00 0.40
VRSK 140816P00050000 P 08/16/14 50.0 0.00 0.40
VRSK 140816P00055000 P 08/16/14 55.0 0.00 0.55
VRSK 140816P00060000 P 08/16/14 60.0 0.50 0.90
VRSK 140816P00065000 P 08/16/14 65.0 2.70 3.80
VRSK 140816P00070000 P 08/16/14 70.0 6.70 8.60
VRSK 140816P00075000 P 08/16/14 75.0 11.30 14.00
VRSK 140816P00080000 P 08/16/14 80.0 16.60 18.60
VRSK 140816P00085000 P 08/16/14 85.0 21.60 23.90
VRSK 140816P00090000 P 08/16/14 90.0 26.60 28.70
VRSK 140920C00035000 C 09/20/14 35.0 26.80 28.80
VRSK 140920C00040000 C 09/20/14 40.0 21.80 23.40
VRSK 140920C00045000 C 09/20/14 45.0 16.90 18.40
VRSK 140920C00050000 C 09/20/14 50.0 12.00 13.50
VRSK 140920C00055000 C 09/20/14 55.0 7.30 8.80
VRSK 140920C00060000 C 09/20/14 60.0 3.60 4.20
VRSK 140920C00065000 C 09/20/14 65.0 0.90 1.40
VRSK 140920C00070000 C 09/20/14 70.0 0.00 0.50
VRSK 140920C00075000 C 09/20/14 75.0 0.00 0.55
VRSK 140920C00080000 C 09/20/14 80.0 0.00 0.40
VRSK 140920C00085000 C 09/20/14 85.0 0.00 0.40
VRSK 140920C00090000 C 09/20/14 90.0 0.00 0.30
VRSK 140920C00095000 C 09/20/14 95.0 0.00 0.30
VRSK 140920P00035000 P 09/20/14 35.0 0.00 0.40
VRSK 140920P00040000 P 09/20/14 40.0 0.00 0.40
VRSK 140920P00045000 P 09/20/14 45.0 0.00 0.45
VRSK 140920P00050000 P 09/20/14 50.0 0.00 0.40
VRSK 140920P00055000 P 09/20/14 55.0 0.10 0.60
VRSK 140920P00060000 P 09/20/14 60.0 0.80 1.30
VRSK 140920P00065000 P 09/20/14 65.0 2.95 4.10
VRSK 140920P00070000 P 09/20/14 70.0 6.90 8.40
VRSK 140920P00075000 P 09/20/14 75.0 11.60 13.20
VRSK 140920P00080000 P 09/20/14 80.0 16.60 18.40
VRSK 140920P00085000 P 09/20/14 85.0 21.60 23.50
VRSK 140920P00090000 P 09/20/14 90.0 26.60 28.30
VRSK 140920P00095000 P 09/20/14 95.0 31.60 33.30
VRSK 141220C00030000 C 12/20/14 30.0 31.80 33.80
VRSK 141220C00035000 C 12/20/14 35.0 26.80 28.70
VRSK 141220C00040000 C 12/20/14 40.0 21.40 23.70
VRSK 141220C00045000 C 12/20/14 45.0 16.90 18.70
VRSK 141220C00050000 C 12/20/14 50.0 12.20 13.90
VRSK 141220C00055000 C 12/20/14 55.0 7.90 9.30
VRSK 141220C00060000 C 12/20/14 60.0 4.60 5.40
VRSK 141220C00065000 C 12/20/14 65.0 2.25 2.80
VRSK 141220C00070000 C 12/20/14 70.0 0.65 1.35
VRSK 141220C00075000 C 12/20/14 75.0 0.00 0.80
VRSK 141220C00080000 C 12/20/14 80.0 0.00 0.30
VRSK 141220C00085000 C 12/20/14 85.0 0.00 0.45
VRSK 141220P00030000 P 12/20/14 30.0 0.00 0.55
VRSK 141220P00035000 P 12/20/14 35.0 0.00 0.40
VRSK 141220P00040000 P 12/20/14 40.0 0.00 0.55
VRSK 141220P00045000 P 12/20/14 45.0 0.00 0.65
VRSK 141220P00050000 P 12/20/14 50.0 0.10 0.95
VRSK 141220P00055000 P 12/20/14 55.0 0.75 1.50
VRSK 141220P00060000 P 12/20/14 60.0 2.00 2.55
VRSK 141220P00065000 P 12/20/14 65.0 4.20 4.90
VRSK 141220P00070000 P 12/20/14 70.0 7.50 9.00
VRSK 141220P00075000 P 12/20/14 75.0 11.80 13.40
VRSK 141220P00080000 P 12/20/14 80.0 16.50 18.40
VRSK 141220P00085000 P 12/20/14 85.0 21.60 23.90
VRSK 150320C00035000 C 03/20/15 35.0 26.70 28.70
VRSK 150320C00040000 C 03/20/15 40.0 21.80 23.70
VRSK 150320C00045000 C 03/20/15 45.0 17.00 19.00
VRSK 150320C00050000 C 03/20/15 50.0 12.80 14.40
VRSK 150320C00055000 C 03/20/15 55.0 8.70 9.90
VRSK 150320C00060000 C 03/20/15 60.0 5.10 6.60
VRSK 150320C00065000 C 03/20/15 65.0 2.70 4.00
VRSK 150320C00070000 C 03/20/15 70.0 1.05 1.90
VRSK 150320C00075000 C 03/20/15 75.0 0.30 1.10
VRSK 150320C00080000 C 03/20/15 80.0 0.00 0.55
VRSK 150320C00085000 C 03/20/15 85.0 0.00 0.45
VRSK 150320C00090000 C 03/20/15 90.0 0.00 0.40
VRSK 150320P00035000 P 03/20/15 35.0 0.00 0.45
VRSK 150320P00040000 P 03/20/15 40.0 0.00 0.50
VRSK 150320P00045000 P 03/20/15 45.0 0.00 0.75
VRSK 150320P00050000 P 03/20/15 50.0 0.45 1.10
VRSK 150320P00055000 P 03/20/15 55.0 1.10 2.15
VRSK 150320P00060000 P 03/20/15 60.0 2.60 3.60
VRSK 150320P00065000 P 03/20/15 65.0 5.00 6.10
VRSK 150320P00070000 P 03/20/15 70.0 8.30 9.50
VRSK 150320P00075000 P 03/20/15 75.0 12.20 13.60
VRSK 150320P00080000 P 03/20/15 80.0 16.70 18.60
VRSK 150320P00085000 P 03/20/15 85.0 21.50 23.50
VRSK 150320P00090000 P 03/20/15 90.0 26.60 28.40

OPRA data is delayed 15 minutes.