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 (2017-08-25)Premium Content

Verisk Analytics Inc (VRSK)
As of Oct 23 2017 2:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 171117C00045000 C 11/17/17 45.0 38.20 40.80
VRSK 171117C00050000 C 11/17/17 50.0 32.50 37.40
VRSK 171117C00055000 C 11/17/17 55.0 28.20 31.80
VRSK 171117C00060000 C 11/17/17 60.0 23.60 26.50
VRSK 171117C00065000 C 11/17/17 65.0 18.00 22.00
VRSK 171117C00070000 C 11/17/17 70.0 13.80 15.70
VRSK 171117C00075000 C 11/17/17 75.0 8.00 11.90
VRSK 171117C00080000 C 11/17/17 80.0 5.30 5.80
VRSK 171117C00085000 C 11/17/17 85.0 1.95 2.20
VRSK 171117C00090000 C 11/17/17 90.0 0.30 0.50
VRSK 171117C00095000 C 11/17/17 95.0 0.00 0.40
VRSK 171117C00100000 C 11/17/17 100.0 0.00 0.35
VRSK 171117C00105000 C 11/17/17 105.0 0.00 0.35
VRSK 171117C00110000 C 11/17/17 110.0 0.00 0.35
VRSK 171117C00115000 C 11/17/17 115.0 0.00 0.35
VRSK 171117P00045000 P 11/17/17 45.0 0.00 0.35
VRSK 171117P00050000 P 11/17/17 50.0 0.00 0.35
VRSK 171117P00055000 P 11/17/17 55.0 0.00 0.35
VRSK 171117P00060000 P 11/17/17 60.0 0.00 0.40
VRSK 171117P00065000 P 11/17/17 65.0 0.00 0.40
VRSK 171117P00070000 P 11/17/17 70.0 0.00 0.40
VRSK 171117P00075000 P 11/17/17 75.0 0.00 0.20
VRSK 171117P00080000 P 11/17/17 80.0 0.45 0.70
VRSK 171117P00085000 P 11/17/17 85.0 1.95 2.20
VRSK 171117P00090000 P 11/17/17 90.0 4.60 5.90
VRSK 171117P00095000 P 11/17/17 95.0 8.20 10.70
VRSK 171117P00100000 P 11/17/17 100.0 13.10 15.90
VRSK 171117P00105000 P 11/17/17 105.0 18.40 20.60
VRSK 171117P00110000 P 11/17/17 110.0 23.00 25.70
VRSK 171117P00115000 P 11/17/17 115.0 27.50 30.60
VRSK 171215C00045000 C 12/15/17 45.0 37.80 41.30
VRSK 171215C00050000 C 12/15/17 50.0 32.50 37.40
VRSK 171215C00055000 C 12/15/17 55.0 27.50 32.40
VRSK 171215C00060000 C 12/15/17 60.0 22.80 27.10
VRSK 171215C00065000 C 12/15/17 65.0 17.90 22.20
VRSK 171215C00070000 C 12/15/17 70.0 13.50 16.70
VRSK 171215C00075000 C 12/15/17 75.0 8.10 12.00
VRSK 171215C00080000 C 12/15/17 80.0 5.50 6.10
VRSK 171215C00085000 C 12/15/17 85.0 2.10 2.50
VRSK 171215C00090000 C 12/15/17 90.0 0.50 0.70
VRSK 171215C00095000 C 12/15/17 95.0 0.05 0.20
VRSK 171215C00100000 C 12/15/17 100.0 0.00 0.35
VRSK 171215C00105000 C 12/15/17 105.0 0.00 0.35
VRSK 171215C00110000 C 12/15/17 110.0 0.00 0.05
VRSK 171215C00115000 C 12/15/17 115.0 0.00 0.35
VRSK 171215P00045000 P 12/15/17 45.0 0.00 0.35
VRSK 171215P00050000 P 12/15/17 50.0 0.00 0.35
VRSK 171215P00055000 P 12/15/17 55.0 0.00 0.40
VRSK 171215P00060000 P 12/15/17 60.0 0.00 0.20
VRSK 171215P00065000 P 12/15/17 65.0 0.00 0.40
VRSK 171215P00070000 P 12/15/17 70.0 0.05 0.15
VRSK 171215P00075000 P 12/15/17 75.0 0.15 0.30
VRSK 171215P00080000 P 12/15/17 80.0 0.65 0.85
VRSK 171215P00085000 P 12/15/17 85.0 2.20 2.40
VRSK 171215P00090000 P 12/15/17 90.0 4.90 5.70
VRSK 171215P00095000 P 12/15/17 95.0 7.60 10.60
VRSK 171215P00100000 P 12/15/17 100.0 12.80 15.60
VRSK 171215P00105000 P 12/15/17 105.0 17.80 21.20
VRSK 171215P00110000 P 12/15/17 110.0 22.10 26.20
VRSK 171215P00115000 P 12/15/17 115.0 27.50 30.50
VRSK 180316C00050000 C 03/16/18 50.0 33.20 36.70
VRSK 180316C00055000 C 03/16/18 55.0 27.60 32.50
VRSK 180316C00060000 C 03/16/18 60.0 22.60 27.50
VRSK 180316C00065000 C 03/16/18 65.0 18.00 22.90
VRSK 180316C00070000 C 03/16/18 70.0 13.10 18.00
VRSK 180316C00075000 C 03/16/18 75.0 10.50 11.60
VRSK 180316C00080000 C 03/16/18 80.0 6.70 7.50
VRSK 180316C00085000 C 03/16/18 85.0 3.60 4.10
VRSK 180316C00090000 C 03/16/18 90.0 1.50 2.05
VRSK 180316C00095000 C 03/16/18 95.0 0.55 0.90
VRSK 180316C00100000 C 03/16/18 100.0 0.15 0.30
VRSK 180316C00105000 C 03/16/18 105.0 0.00 0.55
VRSK 180316C00110000 C 03/16/18 110.0 0.00 0.50
VRSK 180316C00115000 C 03/16/18 115.0 0.00 0.50
VRSK 180316C00120000 C 03/16/18 120.0 0.00 0.50
VRSK 180316P00050000 P 03/16/18 50.0 0.00 0.55
VRSK 180316P00055000 P 03/16/18 55.0 0.00 0.60
VRSK 180316P00060000 P 03/16/18 60.0 0.00 0.65
VRSK 180316P00065000 P 03/16/18 65.0 0.10 0.25
VRSK 180316P00070000 P 03/16/18 70.0 0.20 0.40
VRSK 180316P00075000 P 03/16/18 75.0 0.70 0.85
VRSK 180316P00080000 P 03/16/18 80.0 1.55 1.70
VRSK 180316P00085000 P 03/16/18 85.0 3.20 3.70
VRSK 180316P00090000 P 03/16/18 90.0 6.10 6.50
VRSK 180316P00095000 P 03/16/18 95.0 9.30 10.90
VRSK 180316P00100000 P 03/16/18 100.0 12.00 15.90
VRSK 180316P00105000 P 03/16/18 105.0 17.50 22.40
VRSK 180316P00110000 P 03/16/18 110.0 22.60 27.40
VRSK 180316P00115000 P 03/16/18 115.0 27.60 32.50
VRSK 180316P00120000 P 03/16/18 120.0 33.00 35.90

OPRA data is delayed 15 minutes.