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 (2017-05-26)Premium Content

Verisk Analytics Inc (VRSK)
As of Aug 17 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 170818C00050000 C 08/18/17 50.0 30.40 31.70
VRSK 170818C00055000 C 08/18/17 55.0 25.30 26.90
VRSK 170818C00060000 C 08/18/17 60.0 20.60 21.90
VRSK 170818C00065000 C 08/18/17 65.0 15.60 16.90
VRSK 170818C00070000 C 08/18/17 70.0 10.60 12.00
VRSK 170818C00075000 C 08/18/17 75.0 5.60 6.70
VRSK 170818C00080000 C 08/18/17 80.0 0.75 2.55
VRSK 170818C00085000 C 08/18/17 85.0 0.00 0.15
VRSK 170818C00090000 C 08/18/17 90.0 0.00 0.25
VRSK 170818C00095000 C 08/18/17 95.0 0.00 5.00
VRSK 170818C00100000 C 08/18/17 100.0 0.00 4.90
VRSK 170818C00105000 C 08/18/17 105.0 0.00 5.00
VRSK 170818C00110000 C 08/18/17 110.0 0.00 4.90
VRSK 170818C00115000 C 08/18/17 115.0 0.00 5.00
VRSK 170818C00120000 C 08/18/17 120.0 0.00 0.20
VRSK 170818P00050000 P 08/18/17 50.0 0.00 0.25
VRSK 170818P00055000 P 08/18/17 55.0 0.00 5.00
VRSK 170818P00060000 P 08/18/17 60.0 0.00 4.90
VRSK 170818P00065000 P 08/18/17 65.0 0.00 5.00
VRSK 170818P00070000 P 08/18/17 70.0 0.00 4.90
VRSK 170818P00075000 P 08/18/17 75.0 0.00 4.90
VRSK 170818P00080000 P 08/18/17 80.0 0.00 0.20
VRSK 170818P00085000 P 08/18/17 85.0 2.15 4.70
VRSK 170818P00090000 P 08/18/17 90.0 7.80 9.60
VRSK 170818P00095000 P 08/18/17 95.0 13.40 14.90
VRSK 170818P00100000 P 08/18/17 100.0 17.60 19.60
VRSK 170818P00105000 P 08/18/17 105.0 23.50 25.00
VRSK 170818P00110000 P 08/18/17 110.0 28.50 30.00
VRSK 170818P00115000 P 08/18/17 115.0 32.40 34.60
VRSK 170818P00120000 P 08/18/17 120.0 38.40 39.60
VRSK 170915C00045000 C 09/15/17 45.0 34.30 37.50
VRSK 170915C00050000 C 09/15/17 50.0 29.20 33.90
VRSK 170915C00055000 C 09/15/17 55.0 24.20 29.00
VRSK 170915C00060000 C 09/15/17 60.0 19.20 23.50
VRSK 170915C00065000 C 09/15/17 65.0 14.70 19.00
VRSK 170915C00070000 C 09/15/17 70.0 10.40 14.00
VRSK 170915C00075000 C 09/15/17 75.0 5.00 8.00
VRSK 170915C00080000 C 09/15/17 80.0 1.80 2.20
VRSK 170915C00085000 C 09/15/17 85.0 0.10 0.25
VRSK 170915C00090000 C 09/15/17 90.0 0.00 0.05
VRSK 170915C00095000 C 09/15/17 95.0 0.00 0.25
VRSK 170915C00100000 C 09/15/17 100.0 0.00 5.00
VRSK 170915C00105000 C 09/15/17 105.0 0.00 5.00
VRSK 170915C00110000 C 09/15/17 110.0 0.00 5.00
VRSK 170915C00115000 C 09/15/17 115.0 0.00 0.20
VRSK 170915P00045000 P 09/15/17 45.0 0.00 0.25
VRSK 170915P00050000 P 09/15/17 50.0 0.00 0.25
VRSK 170915P00055000 P 09/15/17 55.0 0.00 0.35
VRSK 170915P00060000 P 09/15/17 60.0 0.00 5.00
VRSK 170915P00065000 P 09/15/17 65.0 0.00 0.40
VRSK 170915P00070000 P 09/15/17 70.0 0.00 0.15
VRSK 170915P00075000 P 09/15/17 75.0 0.10 0.25
VRSK 170915P00080000 P 09/15/17 80.0 0.75 1.20
VRSK 170915P00085000 P 09/15/17 85.0 3.90 4.80
VRSK 170915P00090000 P 09/15/17 90.0 7.20 10.90
VRSK 170915P00095000 P 09/15/17 95.0 11.50 16.10
VRSK 170915P00100000 P 09/15/17 100.0 16.50 21.40
VRSK 170915P00105000 P 09/15/17 105.0 21.50 26.40
VRSK 170915P00110000 P 09/15/17 110.0 26.60 30.80
VRSK 170915P00115000 P 09/15/17 115.0 32.10 36.00
VRSK 171215C00045000 C 12/15/17 45.0 34.30 37.60
VRSK 171215C00050000 C 12/15/17 50.0 29.10 34.00
VRSK 171215C00055000 C 12/15/17 55.0 24.10 29.00
VRSK 171215C00060000 C 12/15/17 60.0 19.20 24.00
VRSK 171215C00065000 C 12/15/17 65.0 14.30 19.00
VRSK 171215C00070000 C 12/15/17 70.0 11.50 12.70
VRSK 171215C00075000 C 12/15/17 75.0 7.00 7.90
VRSK 171215C00080000 C 12/15/17 80.0 3.40 4.10
VRSK 171215C00085000 C 12/15/17 85.0 1.30 1.60
VRSK 171215C00090000 C 12/15/17 90.0 0.40 0.50
VRSK 171215C00095000 C 12/15/17 95.0 0.00 0.20
VRSK 171215C00100000 C 12/15/17 100.0 0.00 0.10
VRSK 171215C00105000 C 12/15/17 105.0 0.00 0.10
VRSK 171215C00110000 C 12/15/17 110.0 0.00 5.00
VRSK 171215C00115000 C 12/15/17 115.0 0.00 0.35
VRSK 171215P00045000 P 12/15/17 45.0 0.00 0.30
VRSK 171215P00050000 P 12/15/17 50.0 0.00 0.35
VRSK 171215P00055000 P 12/15/17 55.0 0.00 0.20
VRSK 171215P00060000 P 12/15/17 60.0 0.00 0.65
VRSK 171215P00065000 P 12/15/17 65.0 0.15 0.35
VRSK 171215P00070000 P 12/15/17 70.0 0.35 0.60
VRSK 171215P00075000 P 12/15/17 75.0 0.85 1.45
VRSK 171215P00080000 P 12/15/17 80.0 2.15 2.80
VRSK 171215P00085000 P 12/15/17 85.0 4.90 5.40
VRSK 171215P00090000 P 12/15/17 90.0 7.90 9.80
VRSK 171215P00095000 P 12/15/17 95.0 11.50 16.40
VRSK 171215P00100000 P 12/15/17 100.0 16.00 20.80
VRSK 171215P00105000 P 12/15/17 105.0 21.50 26.40
VRSK 171215P00110000 P 12/15/17 110.0 26.50 31.00
VRSK 171215P00115000 P 12/15/17 115.0 32.40 36.20
VRSK 180316C00050000 C 03/16/18 50.0 29.80 34.00
VRSK 180316C00055000 C 03/16/18 55.0 24.50 29.00
VRSK 180316C00060000 C 03/16/18 60.0 19.60 24.50
VRSK 180316C00065000 C 03/16/18 65.0 15.10 20.00
VRSK 180316C00070000 C 03/16/18 70.0 11.50 15.00
VRSK 180316C00075000 C 03/16/18 75.0 8.00 9.10
VRSK 180316C00080000 C 03/16/18 80.0 4.60 5.40
VRSK 180316C00085000 C 03/16/18 85.0 2.20 2.80
VRSK 180316C00090000 C 03/16/18 90.0 1.00 1.45
VRSK 180316C00095000 C 03/16/18 95.0 0.40 0.60
VRSK 180316C00100000 C 03/16/18 100.0 0.10 0.30
VRSK 180316C00105000 C 03/16/18 105.0 0.00 0.20
VRSK 180316C00110000 C 03/16/18 110.0 0.00 0.15
VRSK 180316C00115000 C 03/16/18 115.0 0.00 0.15
VRSK 180316C00120000 C 03/16/18 120.0 0.00 0.35
VRSK 180316P00050000 P 03/16/18 50.0 0.00 0.35
VRSK 180316P00055000 P 03/16/18 55.0 0.10 0.50
VRSK 180316P00060000 P 03/16/18 60.0 0.20 0.45
VRSK 180316P00065000 P 03/16/18 65.0 0.40 0.70
VRSK 180316P00070000 P 03/16/18 70.0 0.75 1.65
VRSK 180316P00075000 P 03/16/18 75.0 1.60 2.05
VRSK 180316P00080000 P 03/16/18 80.0 3.10 3.70
VRSK 180316P00085000 P 03/16/18 85.0 5.70 6.70
VRSK 180316P00090000 P 03/16/18 90.0 7.60 10.60
VRSK 180316P00095000 P 03/16/18 95.0 11.50 16.40
VRSK 180316P00100000 P 03/16/18 100.0 16.50 21.40
VRSK 180316P00105000 P 03/16/18 105.0 21.50 26.40
VRSK 180316P00110000 P 03/16/18 110.0 26.50 31.40
VRSK 180316P00115000 P 03/16/18 115.0 31.00 35.90
VRSK 180316P00120000 P 03/16/18 120.0 36.90 41.40

OPRA data is delayed 15 minutes.