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 (2015-08-28)Premium Content

Verisk Analytics Inc (VRSK)
As of Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 150918C00035000 C 09/18/15 35.0 35.20 38.70
VRSK 150918C00040000 C 09/18/15 40.0 29.40 34.00
VRSK 150918C00045000 C 09/18/15 45.0 24.40 29.00
VRSK 150918C00050000 C 09/18/15 50.0 20.00 23.80
VRSK 150918C00055000 C 09/18/15 55.0 14.50 18.90
VRSK 150918C00060000 C 09/18/15 60.0 9.50 13.80
VRSK 150918C00065000 C 09/18/15 65.0 5.60 8.20
VRSK 150918C00070000 C 09/18/15 70.0 2.10 4.90
VRSK 150918C00075000 C 09/18/15 75.0 0.20 0.95
VRSK 150918C00080000 C 09/18/15 80.0 0.00 0.65
VRSK 150918C00085000 C 09/18/15 85.0 0.00 0.90
VRSK 150918C00090000 C 09/18/15 90.0 0.00 0.90
VRSK 150918P00035000 P 09/18/15 35.0 0.00 0.85
VRSK 150918P00040000 P 09/18/15 40.0 0.00 1.25
VRSK 150918P00045000 P 09/18/15 45.0 0.00 1.30
VRSK 150918P00050000 P 09/18/15 50.0 0.00 0.90
VRSK 150918P00055000 P 09/18/15 55.0 0.00 0.50
VRSK 150918P00060000 P 09/18/15 60.0 0.00 0.50
VRSK 150918P00065000 P 09/18/15 65.0 0.00 0.70
VRSK 150918P00070000 P 09/18/15 70.0 0.45 1.50
VRSK 150918P00075000 P 09/18/15 75.0 3.10 5.20
VRSK 150918P00080000 P 09/18/15 80.0 6.90 9.80
VRSK 150918P00085000 P 09/18/15 85.0 11.30 16.00
VRSK 150918P00090000 P 09/18/15 90.0 16.30 19.60
VRSK 151016C00040000 C 10/16/15 40.0 30.50 33.70
VRSK 151016C00045000 C 10/16/15 45.0 24.40 29.00
VRSK 151016C00050000 C 10/16/15 50.0 19.50 24.00
VRSK 151016C00055000 C 10/16/15 55.0 14.60 19.00
VRSK 151016C00060000 C 10/16/15 60.0 10.20 14.20
VRSK 151016C00065000 C 10/16/15 65.0 6.20 9.30
VRSK 151016C00070000 C 10/16/15 70.0 2.60 5.80
VRSK 151016C00075000 C 10/16/15 75.0 0.95 1.80
VRSK 151016C00080000 C 10/16/15 80.0 0.00 0.75
VRSK 151016C00085000 C 10/16/15 85.0 0.00 0.60
VRSK 151016C00090000 C 10/16/15 90.0 0.00 0.50
VRSK 151016C00095000 C 10/16/15 95.0 0.00 4.70
VRSK 151016C00100000 C 10/16/15 100.0 0.00 1.20
VRSK 151016C00105000 C 10/16/15 105.0 0.00 1.55
VRSK 151016C00110000 C 10/16/15 110.0 0.00 0.85
VRSK 151016P00040000 P 10/16/15 40.0 0.00 0.90
VRSK 151016P00045000 P 10/16/15 45.0 0.00 0.90
VRSK 151016P00050000 P 10/16/15 50.0 0.00 0.55
VRSK 151016P00055000 P 10/16/15 55.0 0.00 0.55
VRSK 151016P00060000 P 10/16/15 60.0 0.00 0.75
VRSK 151016P00065000 P 10/16/15 65.0 0.20 1.95
VRSK 151016P00070000 P 10/16/15 70.0 1.55 3.10
VRSK 151016P00075000 P 10/16/15 75.0 3.70 5.90
VRSK 151016P00080000 P 10/16/15 80.0 7.00 10.60
VRSK 151016P00085000 P 10/16/15 85.0 11.50 15.80
VRSK 151016P00090000 P 10/16/15 90.0 16.40 20.70
VRSK 151016P00095000 P 10/16/15 95.0 21.30 25.70
VRSK 151016P00100000 P 10/16/15 100.0 26.40 30.70
VRSK 151016P00105000 P 10/16/15 105.0 31.40 35.70
VRSK 151016P00110000 P 10/16/15 110.0 36.40 40.00
VRSK 151218C00040000 C 12/18/15 40.0 30.70 33.80
VRSK 151218C00045000 C 12/18/15 45.0 24.60 29.30
VRSK 151218C00050000 C 12/18/15 50.0 19.70 24.30
VRSK 151218C00055000 C 12/18/15 55.0 15.20 19.40
VRSK 151218C00060000 C 12/18/15 60.0 11.00 14.10
VRSK 151218C00065000 C 12/18/15 65.0 6.90 10.80
VRSK 151218C00070000 C 12/18/15 70.0 4.20 6.30
VRSK 151218C00075000 C 12/18/15 75.0 2.25 3.40
VRSK 151218C00080000 C 12/18/15 80.0 0.65 4.30
VRSK 151218C00085000 C 12/18/15 85.0 0.00 0.80
VRSK 151218C00090000 C 12/18/15 90.0 0.00 0.75
VRSK 151218C00095000 C 12/18/15 95.0 0.00 0.95
VRSK 151218C00100000 C 12/18/15 100.0 0.00 0.60
VRSK 151218C00105000 C 12/18/15 105.0 0.00 0.95
VRSK 151218P00040000 P 12/18/15 40.0 0.00 0.65
VRSK 151218P00045000 P 12/18/15 45.0 0.00 0.65
VRSK 151218P00050000 P 12/18/15 50.0 0.00 0.75
VRSK 151218P00055000 P 12/18/15 55.0 0.00 1.15
VRSK 151218P00060000 P 12/18/15 60.0 0.40 2.60
VRSK 151218P00065000 P 12/18/15 65.0 1.15 3.50
VRSK 151218P00070000 P 12/18/15 70.0 2.90 3.70
VRSK 151218P00075000 P 12/18/15 75.0 4.80 6.70
VRSK 151218P00080000 P 12/18/15 80.0 8.20 10.10
VRSK 151218P00085000 P 12/18/15 85.0 11.80 16.10
VRSK 151218P00090000 P 12/18/15 90.0 16.70 21.00
VRSK 151218P00095000 P 12/18/15 95.0 21.40 25.90
VRSK 151218P00100000 P 12/18/15 100.0 26.40 30.70
VRSK 151218P00105000 P 12/18/15 105.0 32.10 34.60
VRSK 160318C00040000 C 03/18/16 40.0 30.90 34.30
VRSK 160318C00045000 C 03/18/16 45.0 25.10 29.30
VRSK 160318C00050000 C 03/18/16 50.0 21.20 24.70
VRSK 160318C00055000 C 03/18/16 55.0 15.60 20.40
VRSK 160318C00060000 C 03/18/16 60.0 11.80 15.00
VRSK 160318C00065000 C 03/18/16 65.0 8.70 11.60
VRSK 160318C00070000 C 03/18/16 70.0 5.50 7.10
VRSK 160318C00075000 C 03/18/16 75.0 2.80 4.50
VRSK 160318C00080000 C 03/18/16 80.0 0.65 2.70
VRSK 160318C00085000 C 03/18/16 85.0 0.00 1.55
VRSK 160318C00090000 C 03/18/16 90.0 0.25 3.70
VRSK 160318C00095000 C 03/18/16 95.0 0.00 0.75
VRSK 160318C00100000 C 03/18/16 100.0 0.00 0.75
VRSK 160318C00105000 C 03/18/16 105.0 0.00 0.70
VRSK 160318C00110000 C 03/18/16 110.0 0.00 0.65
VRSK 160318P00040000 P 03/18/16 40.0 0.00 0.75
VRSK 160318P00045000 P 03/18/16 45.0 0.00 0.75
VRSK 160318P00050000 P 03/18/16 50.0 0.15 0.90
VRSK 160318P00055000 P 03/18/16 55.0 0.50 2.70
VRSK 160318P00060000 P 03/18/16 60.0 0.85 4.90
VRSK 160318P00065000 P 03/18/16 65.0 2.00 3.00
VRSK 160318P00070000 P 03/18/16 70.0 3.50 4.80
VRSK 160318P00075000 P 03/18/16 75.0 5.00 7.20
VRSK 160318P00080000 P 03/18/16 80.0 8.00 11.10
VRSK 160318P00085000 P 03/18/16 85.0 13.20 15.60
VRSK 160318P00090000 P 03/18/16 90.0 16.30 20.50
VRSK 160318P00095000 P 03/18/16 95.0 21.10 25.50
VRSK 160318P00100000 P 03/18/16 100.0 26.50 30.90
VRSK 160318P00105000 P 03/18/16 105.0 31.40 35.80
VRSK 160318P00110000 P 03/18/16 110.0 36.40 39.90

OPRA data is delayed 15 minutes.