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 (2016-08-12)Premium Content

Verisign Inc (VRSN)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 160916C00040000 C 09/16/16 40.0 34.20 37.30
VRSN 160916C00045000 C 09/16/16 45.0 28.20 31.80
VRSN 160916C00050000 C 09/16/16 50.0 23.45 27.20
VRSN 160916C00055000 C 09/16/16 55.0 18.40 22.50
VRSN 160916C00060000 C 09/16/16 60.0 13.45 17.95
VRSN 160916C00065000 C 09/16/16 65.0 9.50 11.40
VRSN 160916C00070000 C 09/16/16 70.0 5.20 5.50
VRSN 160916C00075000 C 09/16/16 75.0 1.49 1.59
VRSN 160916C00080000 C 09/16/16 80.0 0.14 0.32
VRSN 160916C00085000 C 09/16/16 85.0 0.00 0.08
VRSN 160916C00090000 C 09/16/16 90.0 0.01 0.06
VRSN 160916C00095000 C 09/16/16 95.0 0.00 0.27
VRSN 160916C00100000 C 09/16/16 100.0 0.00 0.28
VRSN 160916C00105000 C 09/16/16 105.0 0.00 0.28
VRSN 160916C00110000 C 09/16/16 110.0 0.00 0.27
VRSN 160916C00115000 C 09/16/16 115.0 0.00 0.27
VRSN 160916C00120000 C 09/16/16 120.0 0.00 0.27
VRSN 160916P00040000 P 09/16/16 40.0 0.00 0.27
VRSN 160916P00045000 P 09/16/16 45.0 0.00 0.29
VRSN 160916P00050000 P 09/16/16 50.0 0.00 0.32
VRSN 160916P00055000 P 09/16/16 55.0 0.00 0.34
VRSN 160916P00060000 P 09/16/16 60.0 0.00 0.35
VRSN 160916P00065000 P 09/16/16 65.0 0.01 0.39
VRSN 160916P00070000 P 09/16/16 70.0 0.27 0.36
VRSN 160916P00075000 P 09/16/16 75.0 1.39 1.50
VRSN 160916P00080000 P 09/16/16 80.0 5.00 5.30
VRSN 160916P00085000 P 09/16/16 85.0 9.05 10.65
VRSN 160916P00090000 P 09/16/16 90.0 13.45 16.15
VRSN 160916P00095000 P 09/16/16 95.0 17.50 21.90
VRSN 160916P00100000 P 09/16/16 100.0 22.85 27.25
VRSN 160916P00105000 P 09/16/16 105.0 27.50 31.85
VRSN 160916P00110000 P 09/16/16 110.0 32.50 36.85
VRSN 160916P00115000 P 09/16/16 115.0 37.95 42.50
VRSN 160916P00120000 P 09/16/16 120.0 42.65 46.65
VRSN 161021C00040000 C 10/21/16 40.0 33.00 37.35
VRSN 161021C00045000 C 10/21/16 45.0 28.00 32.40
VRSN 161021C00050000 C 10/21/16 50.0 23.75 27.20
VRSN 161021C00055000 C 10/21/16 55.0 18.80 22.30
VRSN 161021C00060000 C 10/21/16 60.0 13.90 17.35
VRSN 161021C00065000 C 10/21/16 65.0 8.50 11.45
VRSN 161021C00070000 C 10/21/16 70.0 6.05 6.50
VRSN 161021C00075000 C 10/21/16 75.0 3.00 3.10
VRSN 161021C00080000 C 10/21/16 80.0 1.13 1.20
VRSN 161021C00085000 C 10/21/16 85.0 0.26 0.39
VRSN 161021C00090000 C 10/21/16 90.0 0.01 0.38
VRSN 161021C00095000 C 10/21/16 95.0 0.00 0.32
VRSN 161021C00100000 C 10/21/16 100.0 0.00 0.29
VRSN 161021C00105000 C 10/21/16 105.0 0.00 0.28
VRSN 161021C00110000 C 10/21/16 110.0 0.00 0.28
VRSN 161021P00040000 P 10/21/16 40.0 0.00 0.50
VRSN 161021P00045000 P 10/21/16 45.0 0.00 0.50
VRSN 161021P00050000 P 10/21/16 50.0 0.00 0.50
VRSN 161021P00055000 P 10/21/16 55.0 0.04 0.50
VRSN 161021P00060000 P 10/21/16 60.0 0.03 0.50
VRSN 161021P00065000 P 10/21/16 65.0 0.45 0.57
VRSN 161021P00070000 P 10/21/16 70.0 1.22 1.37
VRSN 161021P00075000 P 10/21/16 75.0 2.94 3.05
VRSN 161021P00080000 P 10/21/16 80.0 5.90 6.35
VRSN 161021P00085000 P 10/21/16 85.0 9.40 10.65
VRSN 161021P00090000 P 10/21/16 90.0 12.70 17.00
VRSN 161021P00095000 P 10/21/16 95.0 17.60 22.00
VRSN 161021P00100000 P 10/21/16 100.0 23.05 27.30
VRSN 161021P00105000 P 10/21/16 105.0 27.50 31.85
VRSN 161021P00110000 P 10/21/16 110.0 32.50 36.85
VRSN 161118C00065000 C 11/18/16 65.0 10.35 12.00
VRSN 161118C00070000 C 11/18/16 70.0 6.60 7.20
VRSN 161118C00075000 C 11/18/16 75.0 3.75 4.10
VRSN 161118C00080000 C 11/18/16 80.0 1.89 2.01
VRSN 161118C00085000 C 11/18/16 85.0 0.72 0.85
VRSN 161118P00065000 P 11/18/16 65.0 0.90 1.02
VRSN 161118P00070000 P 11/18/16 70.0 1.86 2.05
VRSN 161118P00075000 P 11/18/16 75.0 3.65 3.95
VRSN 161118P00080000 P 11/18/16 80.0 6.45 6.85
VRSN 161118P00085000 P 11/18/16 85.0 8.95 11.05
VRSN 161216C00050000 C 12/16/16 50.0 24.50 26.85
VRSN 161216C00055000 C 12/16/16 55.0 18.55 23.00
VRSN 161216C00060000 C 12/16/16 60.0 14.80 16.85
VRSN 161216C00065000 C 12/16/16 65.0 10.95 11.70
VRSN 161216C00070000 C 12/16/16 70.0 7.20 7.65
VRSN 161216C00075000 C 12/16/16 75.0 4.20 4.70
VRSN 161216C00080000 C 12/16/16 80.0 2.28 2.42
VRSN 161216C00085000 C 12/16/16 85.0 1.01 1.21
VRSN 161216C00090000 C 12/16/16 90.0 0.42 0.56
VRSN 161216C00095000 C 12/16/16 95.0 0.05 0.41
VRSN 161216C00100000 C 12/16/16 100.0 0.00 0.50
VRSN 161216C00105000 C 12/16/16 105.0 0.00 0.50
VRSN 161216C00110000 C 12/16/16 110.0 0.00 0.50
VRSN 161216C00115000 C 12/16/16 115.0 0.00 0.50
VRSN 161216C00120000 C 12/16/16 120.0 0.00 0.50
VRSN 161216C00125000 C 12/16/16 125.0 0.00 0.50
VRSN 161216C00130000 C 12/16/16 130.0 0.00 0.36
VRSN 161216P00050000 P 12/16/16 50.0 0.02 0.50
VRSN 161216P00055000 P 12/16/16 55.0 0.11 0.60
VRSN 161216P00060000 P 12/16/16 60.0 0.59 0.71
VRSN 161216P00065000 P 12/16/16 65.0 1.13 1.29
VRSN 161216P00070000 P 12/16/16 70.0 2.30 2.42
VRSN 161216P00075000 P 12/16/16 75.0 4.15 4.45
VRSN 161216P00080000 P 12/16/16 80.0 7.05 7.35
VRSN 161216P00085000 P 12/16/16 85.0 10.20 11.50
VRSN 161216P00090000 P 12/16/16 90.0 13.65 15.80
VRSN 161216P00095000 P 12/16/16 95.0 18.85 21.65
VRSN 161216P00100000 P 12/16/16 100.0 23.30 26.10
VRSN 161216P00105000 P 12/16/16 105.0 27.85 32.40
VRSN 161216P00110000 P 12/16/16 110.0 32.70 37.30
VRSN 161216P00115000 P 12/16/16 115.0 37.65 42.25
VRSN 161216P00120000 P 12/16/16 120.0 42.50 46.95
VRSN 161216P00125000 P 12/16/16 125.0 47.50 51.95
VRSN 161216P00130000 P 12/16/16 130.0 53.10 56.90
VRSN 170317C00045000 C 03/17/17 45.0 28.40 32.30
VRSN 170317C00050000 C 03/17/17 50.0 23.65 28.00
VRSN 170317C00055000 C 03/17/17 55.0 19.50 22.85
VRSN 170317C00060000 C 03/17/17 60.0 15.25 18.55
VRSN 170317C00065000 C 03/17/17 65.0 11.20 15.30
VRSN 170317C00070000 C 03/17/17 70.0 8.00 9.45
VRSN 170317C00075000 C 03/17/17 75.0 5.40 6.30
VRSN 170317C00080000 C 03/17/17 80.0 3.35 3.85
VRSN 170317C00085000 C 03/17/17 85.0 1.80 2.56
VRSN 170317C00090000 C 03/17/17 90.0 1.01 1.75
VRSN 170317C00095000 C 03/17/17 95.0 0.37 1.06
VRSN 170317C00100000 C 03/17/17 100.0 0.17 0.70
VRSN 170317C00105000 C 03/17/17 105.0 0.04 0.50
VRSN 170317C00110000 C 03/17/17 110.0 0.00 0.50
VRSN 170317C00115000 C 03/17/17 115.0 0.00 0.50
VRSN 170317C00120000 C 03/17/17 120.0 0.00 0.50
VRSN 170317C00125000 C 03/17/17 125.0 0.00 0.50
VRSN 170317P00045000 P 03/17/17 45.0 0.05 0.55
VRSN 170317P00050000 P 03/17/17 50.0 0.23 0.55
VRSN 170317P00055000 P 03/17/17 55.0 0.54 1.05
VRSN 170317P00060000 P 03/17/17 60.0 1.08 2.33
VRSN 170317P00065000 P 03/17/17 65.0 2.13 2.90
VRSN 170317P00070000 P 03/17/17 70.0 3.55 4.30
VRSN 170317P00075000 P 03/17/17 75.0 5.45 5.90
VRSN 170317P00080000 P 03/17/17 80.0 7.85 9.85
VRSN 170317P00085000 P 03/17/17 85.0 10.90 12.90
VRSN 170317P00090000 P 03/17/17 90.0 14.25 17.55
VRSN 170317P00095000 P 03/17/17 95.0 18.70 21.75
VRSN 170317P00100000 P 03/17/17 100.0 23.40 26.55
VRSN 170317P00105000 P 03/17/17 105.0 27.60 32.00
VRSN 170317P00110000 P 03/17/17 110.0 32.50 37.00
VRSN 170317P00115000 P 03/17/17 115.0 37.50 42.00
VRSN 170317P00120000 P 03/17/17 120.0 42.70 47.00
VRSN 170317P00125000 P 03/17/17 125.0 47.70 51.75

OPRA data is delayed 15 minutes.