Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Verisk Analytics Inc (VRSK)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 140419C00035000 C 04/19/14 35.0 22.10 23.50
VRSK 140419C00040000 C 04/19/14 40.0 17.20 18.40
VRSK 140419C00045000 C 04/19/14 45.0 12.20 13.40
VRSK 140419C00050000 C 04/19/14 50.0 7.20 8.40
VRSK 140419C00055000 C 04/19/14 55.0 2.40 3.20
VRSK 140419C00060000 C 04/19/14 60.0 0.00 0.25
VRSK 140419C00065000 C 04/19/14 65.0 0.00 0.15
VRSK 140419C00070000 C 04/19/14 70.0 0.00 0.25
VRSK 140419C00075000 C 04/19/14 75.0 0.00 0.25
VRSK 140419C00080000 C 04/19/14 80.0 0.00 0.25
VRSK 140419C00085000 C 04/19/14 85.0 0.00 0.25
VRSK 140419C00090000 C 04/19/14 90.0 0.00 0.25
VRSK 140419C00095000 C 04/19/14 95.0 0.00 0.25
VRSK 140419P00035000 P 04/19/14 35.0 0.00 0.25
VRSK 140419P00040000 P 04/19/14 40.0 0.00 0.25
VRSK 140419P00045000 P 04/19/14 45.0 0.00 0.25
VRSK 140419P00050000 P 04/19/14 50.0 0.00 0.25
VRSK 140419P00055000 P 04/19/14 55.0 0.00 0.25
VRSK 140419P00060000 P 04/19/14 60.0 1.85 2.60
VRSK 140419P00065000 P 04/19/14 65.0 6.60 7.80
VRSK 140419P00070000 P 04/19/14 70.0 11.60 12.80
VRSK 140419P00075000 P 04/19/14 75.0 16.60 17.80
VRSK 140419P00080000 P 04/19/14 80.0 21.50 22.90
VRSK 140419P00085000 P 04/19/14 85.0 26.50 27.90
VRSK 140419P00090000 P 04/19/14 90.0 31.50 32.90
VRSK 140419P00095000 P 04/19/14 95.0 36.50 37.90
VRSK 140517C00035000 C 05/17/14 35.0 22.10 23.60
VRSK 140517C00040000 C 05/17/14 40.0 17.10 18.70
VRSK 140517C00045000 C 05/17/14 45.0 12.10 13.70
VRSK 140517C00050000 C 05/17/14 50.0 7.20 8.80
VRSK 140517C00055000 C 05/17/14 55.0 3.20 4.60
VRSK 140517C00060000 C 05/17/14 60.0 0.60 1.40
VRSK 140517C00065000 C 05/17/14 65.0 0.00 1.85
VRSK 140517C00070000 C 05/17/14 70.0 0.00 0.70
VRSK 140517C00075000 C 05/17/14 75.0 0.00 0.70
VRSK 140517C00080000 C 05/17/14 80.0 0.00 0.70
VRSK 140517C00085000 C 05/17/14 85.0 0.00 0.70
VRSK 140517C00090000 C 05/17/14 90.0 0.00 0.70
VRSK 140517P00035000 P 05/17/14 35.0 0.00 0.70
VRSK 140517P00040000 P 05/17/14 40.0 0.00 0.70
VRSK 140517P00045000 P 05/17/14 45.0 0.00 0.75
VRSK 140517P00050000 P 05/17/14 50.0 0.00 1.85
VRSK 140517P00055000 P 05/17/14 55.0 0.55 1.20
VRSK 140517P00060000 P 05/17/14 60.0 2.85 3.90
VRSK 140517P00065000 P 05/17/14 65.0 6.50 8.00
VRSK 140517P00070000 P 05/17/14 70.0 11.40 12.90
VRSK 140517P00075000 P 05/17/14 75.0 16.40 17.90
VRSK 140517P00080000 P 05/17/14 80.0 21.40 22.90
VRSK 140517P00085000 P 05/17/14 85.0 26.40 29.20
VRSK 140517P00090000 P 05/17/14 90.0 31.40 34.20
VRSK 140621C00040000 C 06/21/14 40.0 17.10 18.70
VRSK 140621C00045000 C 06/21/14 45.0 12.20 13.70
VRSK 140621C00050000 C 06/21/14 50.0 7.40 9.00
VRSK 140621C00055000 C 06/21/14 55.0 3.50 6.40
VRSK 140621C00060000 C 06/21/14 60.0 0.90 2.90
VRSK 140621C00065000 C 06/21/14 65.0 0.00 0.95
VRSK 140621C00070000 C 06/21/14 70.0 0.00 0.70
VRSK 140621C00075000 C 06/21/14 75.0 0.00 0.70
VRSK 140621C00080000 C 06/21/14 80.0 0.00 0.70
VRSK 140621C00085000 C 06/21/14 85.0 0.00 0.70
VRSK 140621C00090000 C 06/21/14 90.0 0.00 0.70
VRSK 140621C00095000 C 06/21/14 95.0 0.00 0.70
VRSK 140621C00100000 C 06/21/14 100.0 0.00 0.70
VRSK 140621P00040000 P 06/21/14 40.0 0.00 0.75
VRSK 140621P00045000 P 06/21/14 45.0 0.00 1.95
VRSK 140621P00050000 P 06/21/14 50.0 0.00 2.25
VRSK 140621P00055000 P 06/21/14 55.0 0.75 1.40
VRSK 140621P00060000 P 06/21/14 60.0 3.10 4.50
VRSK 140621P00065000 P 06/21/14 65.0 7.00 7.90
VRSK 140621P00070000 P 06/21/14 70.0 11.40 13.00
VRSK 140621P00075000 P 06/21/14 75.0 16.40 17.90
VRSK 140621P00080000 P 06/21/14 80.0 21.40 22.90
VRSK 140621P00085000 P 06/21/14 85.0 26.40 27.90
VRSK 140621P00090000 P 06/21/14 90.0 31.40 32.90
VRSK 140621P00095000 P 06/21/14 95.0 34.90 39.30
VRSK 140621P00100000 P 06/21/14 100.0 39.90 44.30
VRSK 140920C00035000 C 09/20/14 35.0 21.90 24.20
VRSK 140920C00040000 C 09/20/14 40.0 17.00 19.20
VRSK 140920C00045000 C 09/20/14 45.0 12.30 14.50
VRSK 140920C00050000 C 09/20/14 50.0 7.70 10.30
VRSK 140920C00055000 C 09/20/14 55.0 4.00 6.30
VRSK 140920C00060000 C 09/20/14 60.0 1.45 3.50
VRSK 140920C00065000 C 09/20/14 65.0 0.20 1.80
VRSK 140920C00070000 C 09/20/14 70.0 0.00 1.35
VRSK 140920C00075000 C 09/20/14 75.0 0.00 1.10
VRSK 140920C00080000 C 09/20/14 80.0 0.00 1.05
VRSK 140920C00085000 C 09/20/14 85.0 0.00 1.00
VRSK 140920C00090000 C 09/20/14 90.0 0.00 1.00
VRSK 140920C00095000 C 09/20/14 95.0 0.00 1.00
VRSK 140920P00035000 P 09/20/14 35.0 0.00 4.80
VRSK 140920P00040000 P 09/20/14 40.0 0.00 1.20
VRSK 140920P00045000 P 09/20/14 45.0 0.00 1.10
VRSK 140920P00050000 P 09/20/14 50.0 0.20 4.90
VRSK 140920P00055000 P 09/20/14 55.0 1.20 4.80
VRSK 140920P00060000 P 09/20/14 60.0 3.30 5.40
VRSK 140920P00065000 P 09/20/14 65.0 5.70 10.20
VRSK 140920P00070000 P 09/20/14 70.0 11.30 14.40
VRSK 140920P00075000 P 09/20/14 75.0 16.10 18.30
VRSK 140920P00080000 P 09/20/14 80.0 21.00 23.30
VRSK 140920P00085000 P 09/20/14 85.0 26.00 28.30
VRSK 140920P00090000 P 09/20/14 90.0 31.00 33.30
VRSK 140920P00095000 P 09/20/14 95.0 36.00 38.30

OPRA data is delayed 15 minutes.