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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 140920C00035000 C 09/20/14 35.0 27.00 31.30
VRSK 140920C00040000 C 09/20/14 40.0 21.80 26.40
VRSK 140920C00045000 C 09/20/14 45.0 16.80 21.40
VRSK 140920C00050000 C 09/20/14 50.0 11.90 16.30
VRSK 140920C00055000 C 09/20/14 55.0 6.90 11.40
VRSK 140920C00060000 C 09/20/14 60.0 2.90 4.70
VRSK 140920C00065000 C 09/20/14 65.0 0.45 0.60
VRSK 140920C00070000 C 09/20/14 70.0 0.00 0.25
VRSK 140920C00075000 C 09/20/14 75.0 0.00 0.30
VRSK 140920C00080000 C 09/20/14 80.0 0.00 0.55
VRSK 140920C00085000 C 09/20/14 85.0 0.00 0.25
VRSK 140920C00090000 C 09/20/14 90.0 0.00 0.55
VRSK 140920C00095000 C 09/20/14 95.0 0.00 0.55
VRSK 140920P00035000 P 09/20/14 35.0 0.00 0.50
VRSK 140920P00040000 P 09/20/14 40.0 0.00 0.55
VRSK 140920P00045000 P 09/20/14 45.0 0.00 0.60
VRSK 140920P00050000 P 09/20/14 50.0 0.00 0.50
VRSK 140920P00055000 P 09/20/14 55.0 0.00 0.50
VRSK 140920P00060000 P 09/20/14 60.0 0.00 0.40
VRSK 140920P00065000 P 09/20/14 65.0 1.10 1.50
VRSK 140920P00070000 P 09/20/14 70.0 3.70 7.80
VRSK 140920P00075000 P 09/20/14 75.0 8.70 13.20
VRSK 140920P00080000 P 09/20/14 80.0 13.60 18.20
VRSK 140920P00085000 P 09/20/14 85.0 18.60 23.20
VRSK 140920P00090000 P 09/20/14 90.0 23.50 28.20
VRSK 140920P00095000 P 09/20/14 95.0 28.70 33.10
VRSK 141018C00035000 C 10/18/14 35.0 26.90 31.40
VRSK 141018C00040000 C 10/18/14 40.0 21.90 26.40
VRSK 141018C00045000 C 10/18/14 45.0 17.00 21.40
VRSK 141018C00050000 C 10/18/14 50.0 12.10 16.40
VRSK 141018C00055000 C 10/18/14 55.0 7.00 11.50
VRSK 141018C00060000 C 10/18/14 60.0 3.70 5.50
VRSK 141018C00065000 C 10/18/14 65.0 0.75 1.25
VRSK 141018C00070000 C 10/18/14 70.0 0.00 0.40
VRSK 141018C00075000 C 10/18/14 75.0 0.00 1.25
VRSK 141018C00080000 C 10/18/14 80.0 0.00 0.25
VRSK 141018C00085000 C 10/18/14 85.0 0.00 0.25
VRSK 141018C00090000 C 10/18/14 90.0 0.00 0.25
VRSK 141018P00035000 P 10/18/14 35.0 0.00 0.30
VRSK 141018P00040000 P 10/18/14 40.0 0.00 1.20
VRSK 141018P00045000 P 10/18/14 45.0 0.00 1.35
VRSK 141018P00050000 P 10/18/14 50.0 0.00 0.25
VRSK 141018P00055000 P 10/18/14 55.0 0.00 0.25
VRSK 141018P00060000 P 10/18/14 60.0 0.25 0.70
VRSK 141018P00065000 P 10/18/14 65.0 1.60 2.15
VRSK 141018P00070000 P 10/18/14 70.0 3.90 8.30
VRSK 141018P00075000 P 10/18/14 75.0 8.70 13.20
VRSK 141018P00080000 P 10/18/14 80.0 13.60 18.00
VRSK 141018P00085000 P 10/18/14 85.0 18.50 23.00
VRSK 141018P00090000 P 10/18/14 90.0 23.70 28.10
VRSK 141220C00030000 C 12/20/14 30.0 31.90 36.40
VRSK 141220C00035000 C 12/20/14 35.0 26.80 31.40
VRSK 141220C00040000 C 12/20/14 40.0 22.10 26.40
VRSK 141220C00045000 C 12/20/14 45.0 17.20 21.50
VRSK 141220C00050000 C 12/20/14 50.0 12.20 16.60
VRSK 141220C00055000 C 12/20/14 55.0 7.50 11.40
VRSK 141220C00060000 C 12/20/14 60.0 4.60 6.30
VRSK 141220C00065000 C 12/20/14 65.0 1.65 2.50
VRSK 141220C00070000 C 12/20/14 70.0 0.40 1.00
VRSK 141220C00075000 C 12/20/14 75.0 0.00 1.90
VRSK 141220C00080000 C 12/20/14 80.0 0.00 0.25
VRSK 141220C00085000 C 12/20/14 85.0 0.00 0.45
VRSK 141220P00030000 P 12/20/14 30.0 0.00 0.40
VRSK 141220P00035000 P 12/20/14 35.0 0.00 1.40
VRSK 141220P00040000 P 12/20/14 40.0 0.00 0.25
VRSK 141220P00045000 P 12/20/14 45.0 0.00 1.50
VRSK 141220P00050000 P 12/20/14 50.0 0.00 1.70
VRSK 141220P00055000 P 12/20/14 55.0 0.00 2.10
VRSK 141220P00060000 P 12/20/14 60.0 0.00 3.10
VRSK 141220P00065000 P 12/20/14 65.0 1.50 5.30
VRSK 141220P00070000 P 12/20/14 70.0 4.30 9.00
VRSK 141220P00075000 P 12/20/14 75.0 8.80 13.20
VRSK 141220P00080000 P 12/20/14 80.0 13.70 18.10
VRSK 141220P00085000 P 12/20/14 85.0 18.70 23.20
VRSK 150320C00035000 C 03/20/15 35.0 27.10 31.50
VRSK 150320C00040000 C 03/20/15 40.0 22.20 26.70
VRSK 150320C00045000 C 03/20/15 45.0 17.10 21.70
VRSK 150320C00050000 C 03/20/15 50.0 12.50 17.00
VRSK 150320C00055000 C 03/20/15 55.0 9.00 11.40
VRSK 150320C00060000 C 03/20/15 60.0 4.10 8.80
VRSK 150320C00065000 C 03/20/15 65.0 1.30 5.90
VRSK 150320C00070000 C 03/20/15 70.0 0.00 4.90
VRSK 150320C00075000 C 03/20/15 75.0 0.00 4.70
VRSK 150320C00080000 C 03/20/15 80.0 0.00 3.20
VRSK 150320C00085000 C 03/20/15 85.0 0.00 0.65
VRSK 150320C00090000 C 03/20/15 90.0 0.00 0.30
VRSK 150320P00035000 P 03/20/15 35.0 0.00 0.30
VRSK 150320P00040000 P 03/20/15 40.0 0.00 0.75
VRSK 150320P00045000 P 03/20/15 45.0 0.00 2.65
VRSK 150320P00050000 P 03/20/15 50.0 0.00 3.30
VRSK 150320P00055000 P 03/20/15 55.0 0.00 4.90
VRSK 150320P00060000 P 03/20/15 60.0 0.00 4.90
VRSK 150320P00065000 P 03/20/15 65.0 2.00 6.30
VRSK 150320P00070000 P 03/20/15 70.0 6.20 8.10
VRSK 150320P00075000 P 03/20/15 75.0 9.30 13.70
VRSK 150320P00080000 P 03/20/15 80.0 13.90 18.40
VRSK 150320P00085000 P 03/20/15 85.0 18.50 23.20
VRSK 150320P00090000 P 03/20/15 90.0 23.70 28.20

OPRA data is delayed 15 minutes.