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 (2014-11-28)Premium Content

Verisk Analytics Inc (VRSK)
As of Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSK 150220C00035000 C 02/20/15 35.0 27.80 31.90
VRSK 150220C00040000 C 02/20/15 40.0 22.60 27.10
VRSK 150220C00045000 C 02/20/15 45.0 17.50 22.10
VRSK 150220C00050000 C 02/20/15 50.0 12.50 17.10
VRSK 150220C00055000 C 02/20/15 55.0 7.50 12.10
VRSK 150220C00060000 C 02/20/15 60.0 3.10 7.10
VRSK 150220C00065000 C 02/20/15 65.0 0.65 1.60
VRSK 150220C00070000 C 02/20/15 70.0 0.00 1.45
VRSK 150220C00075000 C 02/20/15 75.0 0.00 4.90
VRSK 150220C00080000 C 02/20/15 80.0 0.00 4.90
VRSK 150220C00085000 C 02/20/15 85.0 0.00 4.90
VRSK 150220C00090000 C 02/20/15 90.0 0.00 4.90
VRSK 150220C00095000 C 02/20/15 95.0 0.00 4.80
VRSK 150220P00035000 P 02/20/15 35.0 0.00 4.80
VRSK 150220P00040000 P 02/20/15 40.0 0.00 4.90
VRSK 150220P00045000 P 02/20/15 45.0 0.00 4.90
VRSK 150220P00050000 P 02/20/15 50.0 0.00 4.90
VRSK 150220P00055000 P 02/20/15 55.0 0.00 4.90
VRSK 150220P00060000 P 02/20/15 60.0 0.00 4.80
VRSK 150220P00065000 P 02/20/15 65.0 0.95 1.70
VRSK 150220P00070000 P 02/20/15 70.0 3.40 7.20
VRSK 150220P00075000 P 02/20/15 75.0 8.00 12.50
VRSK 150220P00080000 P 02/20/15 80.0 13.10 17.50
VRSK 150220P00085000 P 02/20/15 85.0 18.00 22.50
VRSK 150220P00090000 P 02/20/15 90.0 23.00 27.50
VRSK 150220P00095000 P 02/20/15 95.0 28.00 32.20
VRSK 150320C00035000 C 03/20/15 35.0 28.00 32.30
VRSK 150320C00040000 C 03/20/15 40.0 22.80 27.10
VRSK 150320C00045000 C 03/20/15 45.0 18.00 22.50
VRSK 150320C00050000 C 03/20/15 50.0 12.80 17.50
VRSK 150320C00055000 C 03/20/15 55.0 8.00 12.40
VRSK 150320C00060000 C 03/20/15 60.0 3.60 8.00
VRSK 150320C00065000 C 03/20/15 65.0 1.75 2.25
VRSK 150320C00070000 C 03/20/15 70.0 0.00 2.00
VRSK 150320C00075000 C 03/20/15 75.0 0.00 4.90
VRSK 150320C00080000 C 03/20/15 80.0 0.00 4.90
VRSK 150320C00085000 C 03/20/15 85.0 0.00 4.90
VRSK 150320C00090000 C 03/20/15 90.0 0.00 4.90
VRSK 150320P00035000 P 03/20/15 35.0 0.00 4.80
VRSK 150320P00040000 P 03/20/15 40.0 0.00 4.90
VRSK 150320P00045000 P 03/20/15 45.0 0.00 4.90
VRSK 150320P00050000 P 03/20/15 50.0 0.00 4.90
VRSK 150320P00055000 P 03/20/15 55.0 0.00 4.90
VRSK 150320P00060000 P 03/20/15 60.0 0.55 4.90
VRSK 150320P00065000 P 03/20/15 65.0 1.85 2.40
VRSK 150320P00070000 P 03/20/15 70.0 3.10 7.70
VRSK 150320P00075000 P 03/20/15 75.0 8.00 12.60
VRSK 150320P00080000 P 03/20/15 80.0 12.80 17.50
VRSK 150320P00085000 P 03/20/15 85.0 17.80 22.50
VRSK 150320P00090000 P 03/20/15 90.0 22.90 27.20
VRSK 150619C00030000 C 06/19/15 30.0 33.30 37.10
VRSK 150619C00035000 C 06/19/15 35.0 27.80 32.40
VRSK 150619C00040000 C 06/19/15 40.0 22.90 27.20
VRSK 150619C00045000 C 06/19/15 45.0 17.90 22.50
VRSK 150619C00050000 C 06/19/15 50.0 12.90 17.50
VRSK 150619C00055000 C 06/19/15 55.0 8.30 12.80
VRSK 150619C00060000 C 06/19/15 60.0 4.50 8.60
VRSK 150619C00065000 C 06/19/15 65.0 2.90 3.60
VRSK 150619C00070000 C 06/19/15 70.0 1.10 1.50
VRSK 150619C00075000 C 06/19/15 75.0 0.00 4.90
VRSK 150619C00080000 C 06/19/15 80.0 0.00 4.90
VRSK 150619C00085000 C 06/19/15 85.0 0.00 4.90
VRSK 150619P00030000 P 06/19/15 30.0 0.00 4.90
VRSK 150619P00035000 P 06/19/15 35.0 0.00 4.90
VRSK 150619P00040000 P 06/19/15 40.0 0.00 4.90
VRSK 150619P00045000 P 06/19/15 45.0 0.00 4.80
VRSK 150619P00050000 P 06/19/15 50.0 0.00 4.90
VRSK 150619P00055000 P 06/19/15 55.0 0.00 4.90
VRSK 150619P00060000 P 06/19/15 60.0 1.35 1.85
VRSK 150619P00065000 P 06/19/15 65.0 2.95 3.70
VRSK 150619P00070000 P 06/19/15 70.0 4.90 8.70
VRSK 150619P00075000 P 06/19/15 75.0 8.60 13.00
VRSK 150619P00080000 P 06/19/15 80.0 13.10 17.60
VRSK 150619P00085000 P 06/19/15 85.0 18.20 22.20
VRSK 150918C00035000 C 09/18/15 35.0 28.20 32.60
VRSK 150918C00040000 C 09/18/15 40.0 22.90 27.50
VRSK 150918C00045000 C 09/18/15 45.0 18.10 22.50
VRSK 150918C00050000 C 09/18/15 50.0 13.30 18.00
VRSK 150918C00055000 C 09/18/15 55.0 9.10 13.40
VRSK 150918C00060000 C 09/18/15 60.0 5.20 9.60
VRSK 150918C00065000 C 09/18/15 65.0 2.20 6.60
VRSK 150918C00070000 C 09/18/15 70.0 0.20 2.90
VRSK 150918C00075000 C 09/18/15 75.0 0.00 4.80
VRSK 150918C00080000 C 09/18/15 80.0 0.00 4.90
VRSK 150918C00085000 C 09/18/15 85.0 0.00 4.90
VRSK 150918C00090000 C 09/18/15 90.0 0.00 4.80
VRSK 150918P00035000 P 09/18/15 35.0 0.00 4.90
VRSK 150918P00040000 P 09/18/15 40.0 0.00 4.90
VRSK 150918P00045000 P 09/18/15 45.0 0.00 4.90
VRSK 150918P00050000 P 09/18/15 50.0 0.00 4.90
VRSK 150918P00055000 P 09/18/15 55.0 0.00 4.90
VRSK 150918P00060000 P 09/18/15 60.0 0.00 4.80
VRSK 150918P00065000 P 09/18/15 65.0 2.10 4.70
VRSK 150918P00070000 P 09/18/15 70.0 5.20 9.40
VRSK 150918P00075000 P 09/18/15 75.0 9.10 13.30
VRSK 150918P00080000 P 09/18/15 80.0 13.30 17.80
VRSK 150918P00085000 P 09/18/15 85.0 18.20 22.60
VRSK 150918P00090000 P 09/18/15 90.0 23.30 27.20

OPRA data is delayed 15 minutes.