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 (2015-02-27)Premium Content

Verisk Analytics Inc (VRSK)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 150515C00040000 C 05/15/15 40.0 30.30 34.70
VRSK 150515C00045000 C 05/15/15 45.0 25.40 29.60
VRSK 150515C00050000 C 05/15/15 50.0 20.20 25.00
VRSK 150515C00055000 C 05/15/15 55.0 15.30 20.00
VRSK 150515C00060000 C 05/15/15 60.0 10.50 15.00
VRSK 150515C00065000 C 05/15/15 65.0 5.50 10.30
VRSK 150515C00070000 C 05/15/15 70.0 3.20 3.70
VRSK 150515C00075000 C 05/15/15 75.0 0.55 0.95
VRSK 150515C00080000 C 05/15/15 80.0 0.00 0.50
VRSK 150515C00085000 C 05/15/15 85.0 0.00 0.50
VRSK 150515C00090000 C 05/15/15 90.0 0.00 4.90
VRSK 150515C00095000 C 05/15/15 95.0 0.00 4.90
VRSK 150515C00100000 C 05/15/15 100.0 0.00 4.90
VRSK 150515C00105000 C 05/15/15 105.0 0.00 0.80
VRSK 150515P00040000 P 05/15/15 40.0 0.00 0.80
VRSK 150515P00045000 P 05/15/15 45.0 0.00 4.80
VRSK 150515P00050000 P 05/15/15 50.0 0.00 4.80
VRSK 150515P00055000 P 05/15/15 55.0 0.00 0.50
VRSK 150515P00060000 P 05/15/15 60.0 0.00 0.50
VRSK 150515P00065000 P 05/15/15 65.0 0.00 0.50
VRSK 150515P00070000 P 05/15/15 70.0 0.60 0.90
VRSK 150515P00075000 P 05/15/15 75.0 2.80 3.30
VRSK 150515P00080000 P 05/15/15 80.0 5.20 9.70
VRSK 150515P00085000 P 05/15/15 85.0 10.10 14.80
VRSK 150515P00090000 P 05/15/15 90.0 15.00 19.80
VRSK 150515P00095000 P 05/15/15 95.0 20.10 24.70
VRSK 150515P00100000 P 05/15/15 100.0 25.10 29.70
VRSK 150515P00105000 P 05/15/15 105.0 30.70 34.40
VRSK 150619C00030000 C 06/19/15 30.0 40.30 45.00
VRSK 150619C00035000 C 06/19/15 35.0 35.40 39.90
VRSK 150619C00040000 C 06/19/15 40.0 30.40 35.00
VRSK 150619C00045000 C 06/19/15 45.0 25.40 30.00
VRSK 150619C00050000 C 06/19/15 50.0 20.40 25.00
VRSK 150619C00055000 C 06/19/15 55.0 15.50 20.10
VRSK 150619C00060000 C 06/19/15 60.0 10.70 14.80
VRSK 150619C00065000 C 06/19/15 65.0 7.40 8.50
VRSK 150619C00070000 C 06/19/15 70.0 3.70 4.20
VRSK 150619C00075000 C 06/19/15 75.0 1.00 1.50
VRSK 150619C00080000 C 06/19/15 80.0 0.00 0.55
VRSK 150619C00085000 C 06/19/15 85.0 0.00 0.50
VRSK 150619P00030000 P 06/19/15 30.0 0.00 0.80
VRSK 150619P00035000 P 06/19/15 35.0 0.00 4.80
VRSK 150619P00040000 P 06/19/15 40.0 0.00 0.85
VRSK 150619P00045000 P 06/19/15 45.0 0.00 0.85
VRSK 150619P00050000 P 06/19/15 50.0 0.00 0.85
VRSK 150619P00055000 P 06/19/15 55.0 0.00 0.50
VRSK 150619P00060000 P 06/19/15 60.0 0.00 0.50
VRSK 150619P00065000 P 06/19/15 65.0 0.15 1.00
VRSK 150619P00070000 P 06/19/15 70.0 1.05 1.50
VRSK 150619P00075000 P 06/19/15 75.0 3.20 3.90
VRSK 150619P00080000 P 06/19/15 80.0 5.40 10.00
VRSK 150619P00085000 P 06/19/15 85.0 10.40 14.70
VRSK 150918C00035000 C 09/18/15 35.0 35.60 39.70
VRSK 150918C00040000 C 09/18/15 40.0 30.60 35.20
VRSK 150918C00045000 C 09/18/15 45.0 25.50 30.20
VRSK 150918C00050000 C 09/18/15 50.0 20.60 25.30
VRSK 150918C00055000 C 09/18/15 55.0 15.90 20.50
VRSK 150918C00060000 C 09/18/15 60.0 11.30 15.70
VRSK 150918C00065000 C 09/18/15 65.0 8.40 9.30
VRSK 150918C00070000 C 09/18/15 70.0 4.80 5.60
VRSK 150918C00075000 C 09/18/15 75.0 2.20 3.00
VRSK 150918C00080000 C 09/18/15 80.0 0.80 1.65
VRSK 150918C00085000 C 09/18/15 85.0 0.10 0.60
VRSK 150918C00090000 C 09/18/15 90.0 0.00 0.50
VRSK 150918P00035000 P 09/18/15 35.0 0.00 0.95
VRSK 150918P00040000 P 09/18/15 40.0 0.00 4.90
VRSK 150918P00045000 P 09/18/15 45.0 0.00 0.50
VRSK 150918P00050000 P 09/18/15 50.0 0.00 0.50
VRSK 150918P00055000 P 09/18/15 55.0 0.10 0.95
VRSK 150918P00060000 P 09/18/15 60.0 0.40 4.80
VRSK 150918P00065000 P 09/18/15 65.0 1.00 1.50
VRSK 150918P00070000 P 09/18/15 70.0 2.00 2.95
VRSK 150918P00075000 P 09/18/15 75.0 4.30 5.30
VRSK 150918P00080000 P 09/18/15 80.0 7.40 8.90
VRSK 150918P00085000 P 09/18/15 85.0 10.60 15.00
VRSK 150918P00090000 P 09/18/15 90.0 15.80 19.70
VRSK 151218C00040000 C 12/18/15 40.0 30.50 34.70
VRSK 151218C00045000 C 12/18/15 45.0 25.60 30.30
VRSK 151218C00050000 C 12/18/15 50.0 20.80 25.40
VRSK 151218C00055000 C 12/18/15 55.0 16.00 20.70
VRSK 151218C00060000 C 12/18/15 60.0 12.80 15.10
VRSK 151218C00065000 C 12/18/15 65.0 9.00 10.60
VRSK 151218C00070000 C 12/18/15 70.0 5.60 6.70
VRSK 151218C00075000 C 12/18/15 75.0 2.40 4.20
VRSK 151218C00080000 C 12/18/15 80.0 1.20 2.20
VRSK 151218C00085000 C 12/18/15 85.0 0.10 1.50
VRSK 151218C00090000 C 12/18/15 90.0 0.10 0.60
VRSK 151218C00095000 C 12/18/15 95.0 0.00 0.50
VRSK 151218C00100000 C 12/18/15 100.0 0.00 0.50
VRSK 151218C00105000 C 12/18/15 105.0 0.00 0.50
VRSK 151218P00040000 P 12/18/15 40.0 0.00 0.50
VRSK 151218P00045000 P 12/18/15 45.0 0.00 0.50
VRSK 151218P00050000 P 12/18/15 50.0 0.05 0.50
VRSK 151218P00055000 P 12/18/15 55.0 0.25 0.75
VRSK 151218P00060000 P 12/18/15 60.0 0.60 1.60
VRSK 151218P00065000 P 12/18/15 65.0 1.45 1.95
VRSK 151218P00070000 P 12/18/15 70.0 2.80 3.60
VRSK 151218P00075000 P 12/18/15 75.0 5.10 6.10
VRSK 151218P00080000 P 12/18/15 80.0 7.70 9.40
VRSK 151218P00085000 P 12/18/15 85.0 12.20 13.80
VRSK 151218P00090000 P 12/18/15 90.0 15.20 19.90
VRSK 151218P00095000 P 12/18/15 95.0 20.10 24.70
VRSK 151218P00100000 P 12/18/15 100.0 25.00 29.70
VRSK 151218P00105000 P 12/18/15 105.0 30.50 34.60

OPRA data is delayed 15 minutes.