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 (2016-02-26)Premium Content

Verisk Analytics Inc (VRSK)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 160520C00040000 C 05/20/16 40.0 36.60 40.30
VRSK 160520C00045000 C 05/20/16 45.0 31.50 35.30
VRSK 160520C00050000 C 05/20/16 50.0 26.70 29.70
VRSK 160520C00055000 C 05/20/16 55.0 21.10 25.00
VRSK 160520C00060000 C 05/20/16 60.0 16.10 19.30
VRSK 160520C00065000 C 05/20/16 65.0 12.10 15.00
VRSK 160520C00070000 C 05/20/16 70.0 7.70 8.30
VRSK 160520C00075000 C 05/20/16 75.0 3.70 4.10
VRSK 160520C00080000 C 05/20/16 80.0 1.05 1.35
VRSK 160520C00085000 C 05/20/16 85.0 0.15 0.30
VRSK 160520C00090000 C 05/20/16 90.0 0.00 0.15
VRSK 160520C00095000 C 05/20/16 95.0 0.00 0.35
VRSK 160520C00100000 C 05/20/16 100.0 0.00 0.35
VRSK 160520C00105000 C 05/20/16 105.0 0.00 0.35
VRSK 160520C00110000 C 05/20/16 110.0 0.00 0.30
VRSK 160520P00040000 P 05/20/16 40.0 0.00 0.30
VRSK 160520P00045000 P 05/20/16 45.0 0.00 0.35
VRSK 160520P00050000 P 05/20/16 50.0 0.00 0.35
VRSK 160520P00055000 P 05/20/16 55.0 0.00 0.15
VRSK 160520P00060000 P 05/20/16 60.0 0.00 0.15
VRSK 160520P00065000 P 05/20/16 65.0 0.10 0.25
VRSK 160520P00070000 P 05/20/16 70.0 0.35 0.50
VRSK 160520P00075000 P 05/20/16 75.0 1.15 1.35
VRSK 160520P00080000 P 05/20/16 80.0 3.40 3.80
VRSK 160520P00085000 P 05/20/16 85.0 7.10 8.30
VRSK 160520P00090000 P 05/20/16 90.0 10.20 13.20
VRSK 160520P00095000 P 05/20/16 95.0 15.50 18.10
VRSK 160520P00100000 P 05/20/16 100.0 19.60 23.40
VRSK 160520P00105000 P 05/20/16 105.0 24.60 28.30
VRSK 160520P00110000 P 05/20/16 110.0 29.80 33.30
VRSK 160617C00045000 C 06/17/16 45.0 31.60 35.10
VRSK 160617C00050000 C 06/17/16 50.0 25.70 30.00
VRSK 160617C00055000 C 06/17/16 55.0 20.60 25.00
VRSK 160617C00060000 C 06/17/16 60.0 16.20 20.40
VRSK 160617C00065000 C 06/17/16 65.0 12.20 15.10
VRSK 160617C00070000 C 06/17/16 70.0 8.00 8.60
VRSK 160617C00075000 C 06/17/16 75.0 4.00 4.40
VRSK 160617C00080000 C 06/17/16 80.0 1.35 1.60
VRSK 160617C00085000 C 06/17/16 85.0 0.25 0.45
VRSK 160617C00090000 C 06/17/16 90.0 0.00 0.15
VRSK 160617C00095000 C 06/17/16 95.0 0.00 0.35
VRSK 160617C00100000 C 06/17/16 100.0 0.00 0.35
VRSK 160617C00105000 C 06/17/16 105.0 0.00 0.30
VRSK 160617C00110000 C 06/17/16 110.0 0.00 0.30
VRSK 160617C00115000 C 06/17/16 115.0 0.00 0.30
VRSK 160617P00045000 P 06/17/16 45.0 0.00 0.35
VRSK 160617P00050000 P 06/17/16 50.0 0.00 0.35
VRSK 160617P00055000 P 06/17/16 55.0 0.00 0.15
VRSK 160617P00060000 P 06/17/16 60.0 0.05 0.25
VRSK 160617P00065000 P 06/17/16 65.0 0.20 0.40
VRSK 160617P00070000 P 06/17/16 70.0 0.50 0.75
VRSK 160617P00075000 P 06/17/16 75.0 1.45 1.70
VRSK 160617P00080000 P 06/17/16 80.0 3.70 4.00
VRSK 160617P00085000 P 06/17/16 85.0 7.40 8.00
VRSK 160617P00090000 P 06/17/16 90.0 10.00 14.10
VRSK 160617P00095000 P 06/17/16 95.0 15.00 19.00
VRSK 160617P00100000 P 06/17/16 100.0 20.00 24.00
VRSK 160617P00105000 P 06/17/16 105.0 25.20 29.90
VRSK 160617P00110000 P 06/17/16 110.0 30.20 34.70
VRSK 160617P00115000 P 06/17/16 115.0 35.70 38.90
VRSK 160916C00040000 C 09/16/16 40.0 36.70 40.30
VRSK 160916C00045000 C 09/16/16 45.0 30.50 35.10
VRSK 160916C00050000 C 09/16/16 50.0 25.60 30.20
VRSK 160916C00055000 C 09/16/16 55.0 20.70 25.40
VRSK 160916C00060000 C 09/16/16 60.0 17.00 20.60
VRSK 160916C00065000 C 09/16/16 65.0 13.30 13.90
VRSK 160916C00070000 C 09/16/16 70.0 9.00 9.70
VRSK 160916C00075000 C 09/16/16 75.0 5.60 6.00
VRSK 160916C00080000 C 09/16/16 80.0 3.00 3.20
VRSK 160916C00085000 C 09/16/16 85.0 1.25 1.50
VRSK 160916C00090000 C 09/16/16 90.0 0.35 0.70
VRSK 160916C00095000 C 09/16/16 95.0 0.15 0.35
VRSK 160916C00100000 C 09/16/16 100.0 0.00 0.20
VRSK 160916C00105000 C 09/16/16 105.0 0.00 0.15
VRSK 160916P00040000 P 09/16/16 40.0 0.00 0.25
VRSK 160916P00045000 P 09/16/16 45.0 0.00 0.20
VRSK 160916P00050000 P 09/16/16 50.0 0.10 0.30
VRSK 160916P00055000 P 09/16/16 55.0 0.25 0.45
VRSK 160916P00060000 P 09/16/16 60.0 0.35 0.65
VRSK 160916P00065000 P 09/16/16 65.0 0.75 1.05
VRSK 160916P00070000 P 09/16/16 70.0 1.50 1.75
VRSK 160916P00075000 P 09/16/16 75.0 2.90 3.10
VRSK 160916P00080000 P 09/16/16 80.0 5.10 5.40
VRSK 160916P00085000 P 09/16/16 85.0 8.30 8.90
VRSK 160916P00090000 P 09/16/16 90.0 12.50 13.10
VRSK 160916P00095000 P 09/16/16 95.0 15.20 19.80
VRSK 160916P00100000 P 09/16/16 100.0 20.00 24.70
VRSK 160916P00105000 P 09/16/16 105.0 25.20 28.30
VRSK 161216C00045000 C 12/16/16 45.0 31.70 35.20
VRSK 161216C00050000 C 12/16/16 50.0 26.00 30.50
VRSK 161216C00055000 C 12/16/16 55.0 21.40 25.80
VRSK 161216C00060000 C 12/16/16 60.0 18.20 21.20
VRSK 161216C00065000 C 12/16/16 65.0 13.90 14.70
VRSK 161216C00070000 C 12/16/16 70.0 10.00 10.60
VRSK 161216C00075000 C 12/16/16 75.0 6.70 7.20
VRSK 161216C00080000 C 12/16/16 80.0 4.00 4.50
VRSK 161216C00085000 C 12/16/16 85.0 2.15 2.60
VRSK 161216C00090000 C 12/16/16 90.0 1.00 1.40
VRSK 161216C00095000 C 12/16/16 95.0 0.35 0.75
VRSK 161216C00100000 C 12/16/16 100.0 0.10 0.45
VRSK 161216C00105000 C 12/16/16 105.0 0.00 0.30
VRSK 161216C00110000 C 12/16/16 110.0 0.00 0.20
VRSK 161216C00115000 C 12/16/16 115.0 0.00 0.45
VRSK 161216P00045000 P 12/16/16 45.0 0.10 0.40
VRSK 161216P00050000 P 12/16/16 50.0 0.20 0.55
VRSK 161216P00055000 P 12/16/16 55.0 0.40 0.75
VRSK 161216P00060000 P 12/16/16 60.0 0.70 1.05
VRSK 161216P00065000 P 12/16/16 65.0 1.25 1.70
VRSK 161216P00070000 P 12/16/16 70.0 2.25 2.65
VRSK 161216P00075000 P 12/16/16 75.0 3.70 4.20
VRSK 161216P00080000 P 12/16/16 80.0 6.10 6.50
VRSK 161216P00085000 P 12/16/16 85.0 9.10 9.80
VRSK 161216P00090000 P 12/16/16 90.0 13.00 13.70
VRSK 161216P00095000 P 12/16/16 95.0 15.50 20.00
VRSK 161216P00100000 P 12/16/16 100.0 20.20 24.80
VRSK 161216P00105000 P 12/16/16 105.0 25.20 29.80
VRSK 161216P00110000 P 12/16/16 110.0 30.10 34.80
VRSK 161216P00115000 P 12/16/16 115.0 35.00 38.40

OPRA data is delayed 15 minutes.