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 (2016-11-11)Premium Content

Verisign Inc (VRSN)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 170120C00040000 C 01/20/17 40.0 39.50 42.65
VRSN 170120C00045000 C 01/20/17 45.0 34.30 37.45
VRSN 170120C00050000 C 01/20/17 50.0 29.30 32.40
VRSN 170120C00055000 C 01/20/17 55.0 24.35 27.40
VRSN 170120C00060000 C 01/20/17 60.0 19.85 21.90
VRSN 170120C00065000 C 01/20/17 65.0 14.55 17.25
VRSN 170120C00070000 C 01/20/17 70.0 10.15 11.95
VRSN 170120C00075000 C 01/20/17 75.0 5.50 6.20
VRSN 170120C00080000 C 01/20/17 80.0 1.22 1.43
VRSN 170120C00085000 C 01/20/17 85.0 0.05 0.20
VRSN 170120C00090000 C 01/20/17 90.0 0.00 0.04
VRSN 170120C00095000 C 01/20/17 95.0 0.00 0.10
VRSN 170120C00100000 C 01/20/17 100.0 0.00 0.10
VRSN 170120C00105000 C 01/20/17 105.0 0.00 0.10
VRSN 170120C00110000 C 01/20/17 110.0 0.00 0.10
VRSN 170120C00115000 C 01/20/17 115.0 0.00 0.10
VRSN 170120C00120000 C 01/20/17 120.0 0.00 0.10
VRSN 170120P00040000 P 01/20/17 40.0 0.00 0.27
VRSN 170120P00045000 P 01/20/17 45.0 0.00 0.27
VRSN 170120P00050000 P 01/20/17 50.0 0.00 0.10
VRSN 170120P00055000 P 01/20/17 55.0 0.00 0.10
VRSN 170120P00060000 P 01/20/17 60.0 0.00 0.10
VRSN 170120P00065000 P 01/20/17 65.0 0.00 0.23
VRSN 170120P00070000 P 01/20/17 70.0 0.00 0.25
VRSN 170120P00075000 P 01/20/17 75.0 0.00 0.15
VRSN 170120P00080000 P 01/20/17 80.0 0.47 0.56
VRSN 170120P00085000 P 01/20/17 85.0 4.05 4.55
VRSN 170120P00090000 P 01/20/17 90.0 7.85 9.90
VRSN 170120P00095000 P 01/20/17 95.0 12.80 14.95
VRSN 170120P00100000 P 01/20/17 100.0 17.80 20.00
VRSN 170120P00105000 P 01/20/17 105.0 22.85 25.20
VRSN 170120P00110000 P 01/20/17 110.0 27.65 30.15
VRSN 170120P00115000 P 01/20/17 115.0 32.55 35.45
VRSN 170120P00120000 P 01/20/17 120.0 37.95 40.10
VRSN 170217C00040000 C 02/17/17 40.0 40.05 41.65
VRSN 170217C00045000 C 02/17/17 45.0 34.85 36.70
VRSN 170217C00050000 C 02/17/17 50.0 30.00 31.75
VRSN 170217C00055000 C 02/17/17 55.0 24.90 26.75
VRSN 170217C00060000 C 02/17/17 60.0 20.05 21.70
VRSN 170217C00065000 C 02/17/17 65.0 15.20 16.80
VRSN 170217C00070000 C 02/17/17 70.0 10.45 11.70
VRSN 170217C00075000 C 02/17/17 75.0 6.35 6.90
VRSN 170217C00080000 C 02/17/17 80.0 3.00 3.15
VRSN 170217C00085000 C 02/17/17 85.0 0.97 1.08
VRSN 170217C00090000 C 02/17/17 90.0 0.19 0.31
VRSN 170217C00095000 C 02/17/17 95.0 0.01 0.16
VRSN 170217C00100000 C 02/17/17 100.0 0.00 0.12
VRSN 170217C00105000 C 02/17/17 105.0 0.00 0.10
VRSN 170217C00110000 C 02/17/17 110.0 0.00 0.10
VRSN 170217C00115000 C 02/17/17 115.0 0.00 0.10
VRSN 170217P00040000 P 02/17/17 40.0 0.00 0.10
VRSN 170217P00045000 P 02/17/17 45.0 0.00 0.10
VRSN 170217P00050000 P 02/17/17 50.0 0.00 0.10
VRSN 170217P00055000 P 02/17/17 55.0 0.00 0.12
VRSN 170217P00060000 P 02/17/17 60.0 0.00 0.14
VRSN 170217P00065000 P 02/17/17 65.0 0.05 0.21
VRSN 170217P00070000 P 02/17/17 70.0 0.25 0.33
VRSN 170217P00075000 P 02/17/17 75.0 0.77 0.88
VRSN 170217P00080000 P 02/17/17 80.0 2.19 2.32
VRSN 170217P00085000 P 02/17/17 85.0 4.65 5.85
VRSN 170217P00090000 P 02/17/17 90.0 8.85 10.15
VRSN 170217P00095000 P 02/17/17 95.0 13.45 15.20
VRSN 170217P00100000 P 02/17/17 100.0 18.25 20.05
VRSN 170217P00105000 P 02/17/17 105.0 23.30 25.00
VRSN 170217P00110000 P 02/17/17 110.0 28.25 30.10
VRSN 170217P00115000 P 02/17/17 115.0 33.25 35.05
VRSN 170317C00045000 C 03/17/17 45.0 34.55 37.25
VRSN 170317C00050000 C 03/17/17 50.0 29.45 31.80
VRSN 170317C00055000 C 03/17/17 55.0 24.80 26.85
VRSN 170317C00060000 C 03/17/17 60.0 20.00 21.95
VRSN 170317C00065000 C 03/17/17 65.0 14.85 16.75
VRSN 170317C00070000 C 03/17/17 70.0 10.45 12.05
VRSN 170317C00075000 C 03/17/17 75.0 6.50 7.60
VRSN 170317C00080000 C 03/17/17 80.0 3.60 3.75
VRSN 170317C00085000 C 03/17/17 85.0 1.46 1.55
VRSN 170317C00090000 C 03/17/17 90.0 0.43 0.55
VRSN 170317C00095000 C 03/17/17 95.0 0.00 0.41
VRSN 170317C00100000 C 03/17/17 100.0 0.00 0.39
VRSN 170317C00105000 C 03/17/17 105.0 0.00 0.33
VRSN 170317C00110000 C 03/17/17 110.0 0.00 0.30
VRSN 170317C00115000 C 03/17/17 115.0 0.00 0.20
VRSN 170317C00120000 C 03/17/17 120.0 0.00 0.30
VRSN 170317C00125000 C 03/17/17 125.0 0.00 0.31
VRSN 170317P00045000 P 03/17/17 45.0 0.00 0.21
VRSN 170317P00050000 P 03/17/17 50.0 0.00 0.33
VRSN 170317P00055000 P 03/17/17 55.0 0.00 0.33
VRSN 170317P00060000 P 03/17/17 60.0 0.00 0.38
VRSN 170317P00065000 P 03/17/17 65.0 0.06 0.46
VRSN 170317P00070000 P 03/17/17 70.0 0.44 0.56
VRSN 170317P00075000 P 03/17/17 75.0 1.20 1.29
VRSN 170317P00080000 P 03/17/17 80.0 2.73 2.82
VRSN 170317P00085000 P 03/17/17 85.0 5.45 5.80
VRSN 170317P00090000 P 03/17/17 90.0 9.10 10.35
VRSN 170317P00095000 P 03/17/17 95.0 13.35 15.00
VRSN 170317P00100000 P 03/17/17 100.0 18.30 19.90
VRSN 170317P00105000 P 03/17/17 105.0 23.25 25.10
VRSN 170317P00110000 P 03/17/17 110.0 28.20 30.05
VRSN 170317P00115000 P 03/17/17 115.0 33.15 35.15
VRSN 170317P00120000 P 03/17/17 120.0 38.05 40.35
VRSN 170317P00125000 P 03/17/17 125.0 43.00 45.30
VRSN 170616C00040000 C 06/16/17 40.0 39.20 42.30
VRSN 170616C00045000 C 06/16/17 45.0 35.00 36.95
VRSN 170616C00050000 C 06/16/17 50.0 29.55 32.15
VRSN 170616C00055000 C 06/16/17 55.0 25.00 27.95
VRSN 170616C00060000 C 06/16/17 60.0 20.45 22.25
VRSN 170616C00065000 C 06/16/17 65.0 15.95 17.65
VRSN 170616C00070000 C 06/16/17 70.0 11.70 13.40
VRSN 170616C00075000 C 06/16/17 75.0 8.70 9.00
VRSN 170616C00080000 C 06/16/17 80.0 5.60 5.80
VRSN 170616C00085000 C 06/16/17 85.0 3.35 3.50
VRSN 170616C00090000 C 06/16/17 90.0 1.83 1.98
VRSN 170616C00095000 C 06/16/17 95.0 0.91 1.09
VRSN 170616C00100000 C 06/16/17 100.0 0.38 0.62
VRSN 170616C00105000 C 06/16/17 105.0 0.09 0.41
VRSN 170616C00110000 C 06/16/17 110.0 0.00 0.49
VRSN 170616P00040000 P 06/16/17 40.0 0.00 0.62
VRSN 170616P00045000 P 06/16/17 45.0 0.00 0.28
VRSN 170616P00050000 P 06/16/17 50.0 0.01 0.36
VRSN 170616P00055000 P 06/16/17 55.0 0.13 0.45
VRSN 170616P00060000 P 06/16/17 60.0 0.32 0.62
VRSN 170616P00065000 P 06/16/17 65.0 0.81 0.94
VRSN 170616P00070000 P 06/16/17 70.0 1.53 1.62
VRSN 170616P00075000 P 06/16/17 75.0 2.74 2.85
VRSN 170616P00080000 P 06/16/17 80.0 4.65 4.75
VRSN 170616P00085000 P 06/16/17 85.0 7.25 7.45
VRSN 170616P00090000 P 06/16/17 90.0 10.20 11.40
VRSN 170616P00095000 P 06/16/17 95.0 14.35 15.65
VRSN 170616P00100000 P 06/16/17 100.0 18.15 20.25
VRSN 170616P00105000 P 06/16/17 105.0 23.15 25.25
VRSN 170616P00110000 P 06/16/17 110.0 28.15 30.20
VRSN 180119C00045000 C 01/19/18 45.0 34.60 38.10
VRSN 180119C00050000 C 01/19/18 50.0 30.75 33.15
VRSN 180119C00055000 C 01/19/18 55.0 26.20 28.95
VRSN 180119C00060000 C 01/19/18 60.0 21.15 25.35
VRSN 180119C00065000 C 01/19/18 65.0 17.85 19.85
VRSN 180119C00070000 C 01/19/18 70.0 14.05 15.90
VRSN 180119C00075000 C 01/19/18 75.0 10.80 12.45
VRSN 180119C00080000 C 01/19/18 80.0 8.70 9.25
VRSN 180119C00085000 C 01/19/18 85.0 6.30 7.05
VRSN 180119C00090000 C 01/19/18 90.0 4.40 5.35
VRSN 180119C00095000 C 01/19/18 95.0 2.97 3.70
VRSN 180119C00100000 C 01/19/18 100.0 1.71 2.60
VRSN 180119C00105000 C 01/19/18 105.0 0.91 1.90
VRSN 180119C00110000 C 01/19/18 110.0 0.40 1.39
VRSN 180119C00115000 C 01/19/18 115.0 0.10 1.05
VRSN 180119C00120000 C 01/19/18 120.0 0.22 0.64
VRSN 180119P00045000 P 01/19/18 45.0 0.29 0.67
VRSN 180119P00050000 P 01/19/18 50.0 0.52 0.93
VRSN 180119P00055000 P 01/19/18 55.0 0.61 1.50
VRSN 180119P00060000 P 01/19/18 60.0 1.13 2.13
VRSN 180119P00065000 P 01/19/18 65.0 2.00 2.96
VRSN 180119P00070000 P 01/19/18 70.0 3.40 4.15
VRSN 180119P00075000 P 01/19/18 75.0 5.00 5.75
VRSN 180119P00080000 P 01/19/18 80.0 7.00 8.00
VRSN 180119P00085000 P 01/19/18 85.0 9.60 10.70
VRSN 180119P00090000 P 01/19/18 90.0 12.70 13.85
VRSN 180119P00095000 P 01/19/18 95.0 15.80 17.65
VRSN 180119P00100000 P 01/19/18 100.0 19.90 21.75
VRSN 180119P00105000 P 01/19/18 105.0 24.05 25.80
VRSN 180119P00110000 P 01/19/18 110.0 28.45 30.75
VRSN 180119P00115000 P 01/19/18 115.0 32.80 35.60
VRSN 180119P00120000 P 01/19/18 120.0 38.00 40.30
VRSN 190118C00045000 C 01/18/19 45.0 36.00 40.00
VRSN 190118C00050000 C 01/18/19 50.0 31.50 35.80
VRSN 190118C00055000 C 01/18/19 55.0 27.05 30.80
VRSN 190118C00060000 C 01/18/19 60.0 23.25 26.85
VRSN 190118C00065000 C 01/18/19 65.0 19.60 23.15
VRSN 190118C00070000 C 01/18/19 70.0 16.55 20.60
VRSN 190118C00075000 C 01/18/19 75.0 14.10 17.00
VRSN 190118C00080000 C 01/18/19 80.0 11.45 13.95
VRSN 190118C00085000 C 01/18/19 85.0 9.10 11.95
VRSN 190118C00090000 C 01/18/19 90.0 7.15 9.45
VRSN 190118C00095000 C 01/18/19 95.0 5.85 7.65
VRSN 190118C00100000 C 01/18/19 100.0 4.55 6.20
VRSN 190118C00105000 C 01/18/19 105.0 3.40 5.05
VRSN 190118C00110000 C 01/18/19 110.0 2.45 4.05
VRSN 190118C00115000 C 01/18/19 115.0 1.86 3.00
VRSN 190118C00120000 C 01/18/19 120.0 1.53 2.43
VRSN 190118P00045000 P 01/18/19 45.0 0.93 1.54
VRSN 190118P00050000 P 01/18/19 50.0 1.42 2.20
VRSN 190118P00055000 P 01/18/19 55.0 2.09 3.15
VRSN 190118P00060000 P 01/18/19 60.0 2.92 3.80
VRSN 190118P00065000 P 01/18/19 65.0 4.15 5.05
VRSN 190118P00070000 P 01/18/19 70.0 5.70 6.65
VRSN 190118P00075000 P 01/18/19 75.0 6.75 9.45
VRSN 190118P00080000 P 01/18/19 80.0 9.20 11.40
VRSN 190118P00085000 P 01/18/19 85.0 11.60 14.50
VRSN 190118P00090000 P 01/18/19 90.0 14.55 17.50
VRSN 190118P00095000 P 01/18/19 95.0 17.75 20.75
VRSN 190118P00100000 P 01/18/19 100.0 21.15 24.50
VRSN 190118P00105000 P 01/18/19 105.0 25.10 28.10
VRSN 190118P00110000 P 01/18/19 110.0 29.65 32.60
VRSN 190118P00115000 P 01/18/19 115.0 33.05 36.80
VRSN 190118P00120000 P 01/18/19 120.0 38.25 41.45

OPRA data is delayed 15 minutes.