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 (2016-08-26)Premium Content

Verisk Analytics Inc (VRSK)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 161021C00045000 C 10/21/16 45.0 35.30 37.40
VRSK 161021C00050000 C 10/21/16 50.0 29.00 33.90
VRSK 161021C00055000 C 10/21/16 55.0 24.00 28.90
VRSK 161021C00060000 C 10/21/16 60.0 19.30 22.30
VRSK 161021C00065000 C 10/21/16 65.0 14.10 18.40
VRSK 161021C00070000 C 10/21/16 70.0 9.70 13.20
VRSK 161021C00075000 C 10/21/16 75.0 4.20 9.00
VRSK 161021C00080000 C 10/21/16 80.0 2.15 2.50
VRSK 161021C00085000 C 10/21/16 85.0 0.20 0.45
VRSK 161021C00090000 C 10/21/16 90.0 0.00 0.40
VRSK 161021C00095000 C 10/21/16 95.0 0.00 0.40
VRSK 161021C00100000 C 10/21/16 100.0 0.00 0.40
VRSK 161021C00105000 C 10/21/16 105.0 0.00 0.40
VRSK 161021C00110000 C 10/21/16 110.0 0.00 0.40
VRSK 161021C00115000 C 10/21/16 115.0 0.00 0.40
VRSK 161021P00045000 P 10/21/16 45.0 0.00 0.40
VRSK 161021P00050000 P 10/21/16 50.0 0.00 0.40
VRSK 161021P00055000 P 10/21/16 55.0 0.00 0.40
VRSK 161021P00060000 P 10/21/16 60.0 0.00 0.40
VRSK 161021P00065000 P 10/21/16 65.0 0.00 0.40
VRSK 161021P00070000 P 10/21/16 70.0 0.00 0.40
VRSK 161021P00075000 P 10/21/16 75.0 0.00 0.65
VRSK 161021P00080000 P 10/21/16 80.0 0.65 1.00
VRSK 161021P00085000 P 10/21/16 85.0 2.30 5.20
VRSK 161021P00090000 P 10/21/16 90.0 6.20 9.80
VRSK 161021P00095000 P 10/21/16 95.0 11.00 15.90
VRSK 161021P00100000 P 10/21/16 100.0 16.10 21.00
VRSK 161021P00105000 P 10/21/16 105.0 21.10 26.00
VRSK 161021P00110000 P 10/21/16 110.0 26.10 31.00
VRSK 161021P00115000 P 10/21/16 115.0 32.20 34.80
VRSK 161118C00045000 C 11/18/16 45.0 35.30 38.20
VRSK 161118C00050000 C 11/18/16 50.0 29.00 33.90
VRSK 161118C00055000 C 11/18/16 55.0 24.10 28.80
VRSK 161118C00060000 C 11/18/16 60.0 19.10 23.80
VRSK 161118C00065000 C 11/18/16 65.0 14.00 18.90
VRSK 161118C00070000 C 11/18/16 70.0 10.10 13.50
VRSK 161118C00075000 C 11/18/16 75.0 7.10 8.10
VRSK 161118C00080000 C 11/18/16 80.0 3.50 3.80
VRSK 161118C00085000 C 11/18/16 85.0 0.95 1.45
VRSK 161118C00090000 C 11/18/16 90.0 0.05 0.75
VRSK 161118C00095000 C 11/18/16 95.0 0.00 0.40
VRSK 161118C00100000 C 11/18/16 100.0 0.00 0.40
VRSK 161118C00105000 C 11/18/16 105.0 0.00 1.40
VRSK 161118C00110000 C 11/18/16 110.0 0.00 1.40
VRSK 161118C00115000 C 11/18/16 115.0 0.00 1.40
VRSK 161118P00045000 P 11/18/16 45.0 0.00 3.80
VRSK 161118P00050000 P 11/18/16 50.0 0.00 3.80
VRSK 161118P00055000 P 11/18/16 55.0 0.00 0.45
VRSK 161118P00060000 P 11/18/16 60.0 0.05 0.40
VRSK 161118P00065000 P 11/18/16 65.0 0.05 0.50
VRSK 161118P00070000 P 11/18/16 70.0 0.20 0.85
VRSK 161118P00075000 P 11/18/16 75.0 0.70 1.05
VRSK 161118P00080000 P 11/18/16 80.0 1.95 2.30
VRSK 161118P00085000 P 11/18/16 85.0 4.50 5.40
VRSK 161118P00090000 P 11/18/16 90.0 7.90 10.00
VRSK 161118P00095000 P 11/18/16 95.0 11.70 16.00
VRSK 161118P00100000 P 11/18/16 100.0 16.70 20.90
VRSK 161118P00105000 P 11/18/16 105.0 21.70 25.90
VRSK 161118P00110000 P 11/18/16 110.0 26.70 30.90
VRSK 161118P00115000 P 11/18/16 115.0 31.90 34.90
VRSK 161216C00045000 C 12/16/16 45.0 33.80 37.00
VRSK 161216C00050000 C 12/16/16 50.0 29.00 33.90
VRSK 161216C00055000 C 12/16/16 55.0 24.00 28.90
VRSK 161216C00060000 C 12/16/16 60.0 19.00 23.90
VRSK 161216C00065000 C 12/16/16 65.0 15.20 18.30
VRSK 161216C00070000 C 12/16/16 70.0 10.70 15.00
VRSK 161216C00075000 C 12/16/16 75.0 6.70 8.30
VRSK 161216C00080000 C 12/16/16 80.0 3.80 4.30
VRSK 161216C00085000 C 12/16/16 85.0 1.25 1.75
VRSK 161216C00090000 C 12/16/16 90.0 0.35 0.75
VRSK 161216C00095000 C 12/16/16 95.0 0.05 0.40
VRSK 161216C00100000 C 12/16/16 100.0 0.00 0.40
VRSK 161216C00105000 C 12/16/16 105.0 0.00 1.60
VRSK 161216C00110000 C 12/16/16 110.0 0.00 0.40
VRSK 161216C00115000 C 12/16/16 115.0 0.00 0.40
VRSK 161216P00045000 P 12/16/16 45.0 0.00 0.50
VRSK 161216P00050000 P 12/16/16 50.0 0.00 0.50
VRSK 161216P00055000 P 12/16/16 55.0 0.00 0.45
VRSK 161216P00060000 P 12/16/16 60.0 0.00 0.65
VRSK 161216P00065000 P 12/16/16 65.0 0.15 0.55
VRSK 161216P00070000 P 12/16/16 70.0 0.40 0.70
VRSK 161216P00075000 P 12/16/16 75.0 1.05 1.40
VRSK 161216P00080000 P 12/16/16 80.0 2.35 2.65
VRSK 161216P00085000 P 12/16/16 85.0 4.80 5.60
VRSK 161216P00090000 P 12/16/16 90.0 8.30 10.10
VRSK 161216P00095000 P 12/16/16 95.0 11.70 16.00
VRSK 161216P00100000 P 12/16/16 100.0 16.70 20.90
VRSK 161216P00105000 P 12/16/16 105.0 21.10 26.00
VRSK 161216P00110000 P 12/16/16 110.0 26.10 31.00
VRSK 161216P00115000 P 12/16/16 115.0 32.60 34.80
VRSK 170317C00050000 C 03/17/17 50.0 30.20 32.60
VRSK 170317C00055000 C 03/17/17 55.0 24.50 29.40
VRSK 170317C00060000 C 03/17/17 60.0 19.60 23.80
VRSK 170317C00065000 C 03/17/17 65.0 16.10 19.60
VRSK 170317C00070000 C 03/17/17 70.0 12.10 14.80
VRSK 170317C00075000 C 03/17/17 75.0 8.60 10.00
VRSK 170317C00080000 C 03/17/17 80.0 5.40 5.80
VRSK 170317C00085000 C 03/17/17 85.0 2.80 3.20
VRSK 170317C00090000 C 03/17/17 90.0 0.95 1.60
VRSK 170317C00095000 C 03/17/17 95.0 0.45 0.75
VRSK 170317C00100000 C 03/17/17 100.0 0.00 0.55
VRSK 170317C00105000 C 03/17/17 105.0 0.00 0.45
VRSK 170317C00110000 C 03/17/17 110.0 0.00 0.60
VRSK 170317C00115000 C 03/17/17 115.0 0.00 0.60
VRSK 170317C00120000 C 03/17/17 120.0 0.00 0.60
VRSK 170317P00050000 P 03/17/17 50.0 0.10 0.40
VRSK 170317P00055000 P 03/17/17 55.0 0.05 2.75
VRSK 170317P00060000 P 03/17/17 60.0 0.25 2.30
VRSK 170317P00065000 P 03/17/17 65.0 0.60 0.95
VRSK 170317P00070000 P 03/17/17 70.0 1.15 1.55
VRSK 170317P00075000 P 03/17/17 75.0 2.05 2.60
VRSK 170317P00080000 P 03/17/17 80.0 3.60 4.00
VRSK 170317P00085000 P 03/17/17 85.0 6.10 6.80
VRSK 170317P00090000 P 03/17/17 90.0 9.00 12.10
VRSK 170317P00095000 P 03/17/17 95.0 12.90 14.80
VRSK 170317P00100000 P 03/17/17 100.0 16.60 21.50
VRSK 170317P00105000 P 03/17/17 105.0 21.10 26.00
VRSK 170317P00110000 P 03/17/17 110.0 26.20 30.90
VRSK 170317P00115000 P 03/17/17 115.0 31.10 36.00
VRSK 170317P00120000 P 03/17/17 120.0 37.80 39.90

OPRA data is delayed 15 minutes.