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 (2014-05-30)Premium Content

Verisk Analytics Inc (VRSK)
As of Jul 28 2014 11:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 140816C00035000 C 08/16/14 35.0 26.10 29.60
VRSK 140816C00040000 C 08/16/14 40.0 20.70 24.60
VRSK 140816C00045000 C 08/16/14 45.0 15.50 19.60
VRSK 140816C00050000 C 08/16/14 50.0 10.50 14.80
VRSK 140816C00055000 C 08/16/14 55.0 5.60 9.70
VRSK 140816C00060000 C 08/16/14 60.0 2.90 3.40
VRSK 140816C00065000 C 08/16/14 65.0 0.40 0.75
VRSK 140816C00070000 C 08/16/14 70.0 0.00 0.25
VRSK 140816C00075000 C 08/16/14 75.0 0.00 0.25
VRSK 140816C00080000 C 08/16/14 80.0 0.00 0.25
VRSK 140816C00085000 C 08/16/14 85.0 0.00 0.25
VRSK 140816C00090000 C 08/16/14 90.0 0.00 0.25
VRSK 140816P00035000 P 08/16/14 35.0 0.00 0.25
VRSK 140816P00040000 P 08/16/14 40.0 0.00 0.25
VRSK 140816P00045000 P 08/16/14 45.0 0.00 0.25
VRSK 140816P00050000 P 08/16/14 50.0 0.00 0.25
VRSK 140816P00055000 P 08/16/14 55.0 0.00 0.25
VRSK 140816P00060000 P 08/16/14 60.0 0.60 1.10
VRSK 140816P00065000 P 08/16/14 65.0 2.00 4.20
VRSK 140816P00070000 P 08/16/14 70.0 7.00 8.70
VRSK 140816P00075000 P 08/16/14 75.0 10.40 14.50
VRSK 140816P00080000 P 08/16/14 80.0 15.40 19.50
VRSK 140816P00085000 P 08/16/14 85.0 20.40 24.50
VRSK 140816P00090000 P 08/16/14 90.0 25.50 29.10
VRSK 140920C00035000 C 09/20/14 35.0 26.40 28.40
VRSK 140920C00040000 C 09/20/14 40.0 20.50 24.60
VRSK 140920C00045000 C 09/20/14 45.0 16.80 18.50
VRSK 140920C00050000 C 09/20/14 50.0 11.60 13.50
VRSK 140920C00055000 C 09/20/14 55.0 7.20 8.60
VRSK 140920C00060000 C 09/20/14 60.0 3.20 3.90
VRSK 140920C00065000 C 09/20/14 65.0 0.80 1.00
VRSK 140920C00070000 C 09/20/14 70.0 0.05 0.30
VRSK 140920C00075000 C 09/20/14 75.0 0.00 0.55
VRSK 140920C00080000 C 09/20/14 80.0 0.00 0.25
VRSK 140920C00085000 C 09/20/14 85.0 0.00 0.25
VRSK 140920C00090000 C 09/20/14 90.0 0.00 0.25
VRSK 140920C00095000 C 09/20/14 95.0 0.00 0.25
VRSK 140920P00035000 P 09/20/14 35.0 0.00 0.25
VRSK 140920P00040000 P 09/20/14 40.0 0.00 0.25
VRSK 140920P00045000 P 09/20/14 45.0 0.00 0.25
VRSK 140920P00050000 P 09/20/14 50.0 0.00 0.25
VRSK 140920P00055000 P 09/20/14 55.0 0.15 0.40
VRSK 140920P00060000 P 09/20/14 60.0 0.85 1.45
VRSK 140920P00065000 P 09/20/14 65.0 3.40 4.20
VRSK 140920P00070000 P 09/20/14 70.0 6.90 9.00
VRSK 140920P00075000 P 09/20/14 75.0 11.80 14.50
VRSK 140920P00080000 P 09/20/14 80.0 16.80 19.50
VRSK 140920P00085000 P 09/20/14 85.0 20.40 24.50
VRSK 140920P00090000 P 09/20/14 90.0 25.40 29.50
VRSK 140920P00095000 P 09/20/14 95.0 31.70 33.20
VRSK 141220C00030000 C 12/20/14 30.0 31.40 33.80
VRSK 141220C00035000 C 12/20/14 35.0 26.70 28.80
VRSK 141220C00040000 C 12/20/14 40.0 20.60 24.70
VRSK 141220C00045000 C 12/20/14 45.0 16.80 18.50
VRSK 141220C00050000 C 12/20/14 50.0 12.00 14.10
VRSK 141220C00055000 C 12/20/14 55.0 7.70 9.10
VRSK 141220C00060000 C 12/20/14 60.0 4.40 5.10
VRSK 141220C00065000 C 12/20/14 65.0 1.95 2.40
VRSK 141220C00070000 C 12/20/14 70.0 0.65 1.10
VRSK 141220C00075000 C 12/20/14 75.0 0.20 0.45
VRSK 141220C00080000 C 12/20/14 80.0 0.00 0.25
VRSK 141220C00085000 C 12/20/14 85.0 0.00 0.40
VRSK 141220P00030000 P 12/20/14 30.0 0.00 0.40
VRSK 141220P00035000 P 12/20/14 35.0 0.00 1.85
VRSK 141220P00040000 P 12/20/14 40.0 0.00 2.20
VRSK 141220P00045000 P 12/20/14 45.0 0.05 0.35
VRSK 141220P00050000 P 12/20/14 50.0 0.30 0.55
VRSK 141220P00055000 P 12/20/14 55.0 0.80 1.40
VRSK 141220P00060000 P 12/20/14 60.0 2.00 2.70
VRSK 141220P00065000 P 12/20/14 65.0 4.30 5.20
VRSK 141220P00070000 P 12/20/14 70.0 7.80 9.00
VRSK 141220P00075000 P 12/20/14 75.0 11.70 13.60
VRSK 141220P00080000 P 12/20/14 80.0 16.60 18.50
VRSK 141220P00085000 P 12/20/14 85.0 21.50 23.40
VRSK 150320C00035000 C 03/20/15 35.0 26.70 28.60
VRSK 150320C00040000 C 03/20/15 40.0 21.30 24.00
VRSK 150320C00045000 C 03/20/15 45.0 16.70 19.00
VRSK 150320C00050000 C 03/20/15 50.0 12.40 14.50
VRSK 150320C00055000 C 03/20/15 55.0 8.20 10.20
VRSK 150320C00060000 C 03/20/15 60.0 4.60 6.60
VRSK 150320C00065000 C 03/20/15 65.0 2.55 3.60
VRSK 150320C00070000 C 03/20/15 70.0 1.20 1.95
VRSK 150320C00075000 C 03/20/15 75.0 0.05 0.95
VRSK 150320C00080000 C 03/20/15 80.0 0.05 0.55
VRSK 150320C00085000 C 03/20/15 85.0 0.05 0.30
VRSK 150320C00090000 C 03/20/15 90.0 0.00 0.25
VRSK 150320P00035000 P 03/20/15 35.0 0.00 0.30
VRSK 150320P00040000 P 03/20/15 40.0 0.05 0.35
VRSK 150320P00045000 P 03/20/15 45.0 0.25 0.50
VRSK 150320P00050000 P 03/20/15 50.0 0.65 0.90
VRSK 150320P00055000 P 03/20/15 55.0 1.40 1.65
VRSK 150320P00060000 P 03/20/15 60.0 2.40 3.60
VRSK 150320P00065000 P 03/20/15 65.0 4.70 6.30
VRSK 150320P00070000 P 03/20/15 70.0 8.50 9.60
VRSK 150320P00075000 P 03/20/15 75.0 12.10 13.80
VRSK 150320P00080000 P 03/20/15 80.0 16.80 18.30
VRSK 150320P00085000 P 03/20/15 85.0 21.60 23.20
VRSK 150320P00090000 P 03/20/15 90.0 26.70 28.20

OPRA data is delayed 15 minutes.