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 (2015-02-13)Premium Content

Verisign Inc (VRSN)
As of Mar 3 2015 10:53AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 150320C00025000 C 03/20/15 25.0 38.45 40.90
VRSN 150320C00026000 C 03/20/15 26.0 36.45 39.95
VRSN 150320C00027000 C 03/20/15 27.0 35.45 37.95
VRSN 150320C00028000 C 03/20/15 28.0 34.45 36.95
VRSN 150320C00029000 C 03/20/15 29.0 34.45 36.60
VRSN 150320C00030000 C 03/20/15 30.0 33.20 35.60
VRSN 150320C00031000 C 03/20/15 31.0 31.70 34.10
VRSN 150320C00032000 C 03/20/15 32.0 31.45 33.20
VRSN 150320C00033000 C 03/20/15 33.0 29.95 32.45
VRSN 150320C00034000 C 03/20/15 34.0 28.70 31.10
VRSN 150320C00035000 C 03/20/15 35.0 28.45 30.35
VRSN 150320C00036000 C 03/20/15 36.0 27.45 29.60
VRSN 150320C00037000 C 03/20/15 37.0 25.70 28.35
VRSN 150320C00038000 C 03/20/15 38.0 24.95 27.10
VRSN 150320C00039000 C 03/20/15 39.0 24.45 26.90
VRSN 150320C00040000 C 03/20/15 40.0 23.20 25.60
VRSN 150320C00041000 C 03/20/15 41.0 21.95 24.10
VRSN 150320C00042000 C 03/20/15 42.0 21.45 23.10
VRSN 150320C00043000 C 03/20/15 43.0 20.20 22.10
VRSN 150320C00044000 C 03/20/15 44.0 18.60 20.90
VRSN 150320C00045000 C 03/20/15 45.0 18.45 20.40
VRSN 150320C00046000 C 03/20/15 46.0 17.45 19.40
VRSN 150320C00047000 C 03/20/15 47.0 16.20 17.95
VRSN 150320C00048000 C 03/20/15 48.0 15.35 17.80
VRSN 150320C00049000 C 03/20/15 49.0 14.70 15.95
VRSN 150320C00050000 C 03/20/15 50.0 13.95 14.55
VRSN 150320C00055000 C 03/20/15 55.0 8.95 9.55
VRSN 150320C00060000 C 03/20/15 60.0 4.05 4.40
VRSN 150320C00065000 C 03/20/15 65.0 0.56 0.61
VRSN 150320C00070000 C 03/20/15 70.0 0.00 0.17
VRSN 150320C00075000 C 03/20/15 75.0 0.00 0.15
VRSN 150320C00080000 C 03/20/15 80.0 0.00 0.15
VRSN 150320P00025000 P 03/20/15 25.0 0.00 0.15
VRSN 150320P00026000 P 03/20/15 26.0 0.00 0.16
VRSN 150320P00027000 P 03/20/15 27.0 0.00 0.16
VRSN 150320P00028000 P 03/20/15 28.0 0.00 0.15
VRSN 150320P00029000 P 03/20/15 29.0 0.00 0.15
VRSN 150320P00030000 P 03/20/15 30.0 0.00 0.15
VRSN 150320P00031000 P 03/20/15 31.0 0.00 0.15
VRSN 150320P00032000 P 03/20/15 32.0 0.00 0.15
VRSN 150320P00033000 P 03/20/15 33.0 0.00 0.16
VRSN 150320P00034000 P 03/20/15 34.0 0.00 0.16
VRSN 150320P00035000 P 03/20/15 35.0 0.00 0.15
VRSN 150320P00036000 P 03/20/15 36.0 0.00 0.15
VRSN 150320P00037000 P 03/20/15 37.0 0.00 0.15
VRSN 150320P00038000 P 03/20/15 38.0 0.00 0.15
VRSN 150320P00039000 P 03/20/15 39.0 0.00 0.15
VRSN 150320P00040000 P 03/20/15 40.0 0.00 0.15
VRSN 150320P00041000 P 03/20/15 41.0 0.00 0.15
VRSN 150320P00042000 P 03/20/15 42.0 0.00 0.15
VRSN 150320P00043000 P 03/20/15 43.0 0.00 0.14
VRSN 150320P00044000 P 03/20/15 44.0 0.00 0.14
VRSN 150320P00045000 P 03/20/15 45.0 0.00 0.17
VRSN 150320P00046000 P 03/20/15 46.0 0.00 0.14
VRSN 150320P00047000 P 03/20/15 47.0 0.00 0.15
VRSN 150320P00048000 P 03/20/15 48.0 0.00 0.15
VRSN 150320P00049000 P 03/20/15 49.0 0.00 0.15
VRSN 150320P00050000 P 03/20/15 50.0 0.00 0.15
VRSN 150320P00055000 P 03/20/15 55.0 0.00 0.09
VRSN 150320P00060000 P 03/20/15 60.0 0.03 0.18
VRSN 150320P00065000 P 03/20/15 65.0 1.37 1.52
VRSN 150320P00070000 P 03/20/15 70.0 5.50 6.10
VRSN 150320P00075000 P 03/20/15 75.0 10.35 11.05
VRSN 150320P00080000 P 03/20/15 80.0 15.30 16.30
VRSN 150417C00035000 C 04/17/15 35.0 28.75 30.45
VRSN 150417C00040000 C 04/17/15 40.0 23.50 25.05
VRSN 150417C00045000 C 04/17/15 45.0 19.00 19.60
VRSN 150417C00050000 C 04/17/15 50.0 14.00 14.65
VRSN 150417C00055000 C 04/17/15 55.0 8.90 9.70
VRSN 150417C00060000 C 04/17/15 60.0 4.40 4.90
VRSN 150417C00065000 C 04/17/15 65.0 1.15 1.26
VRSN 150417C00070000 C 04/17/15 70.0 0.05 0.26
VRSN 150417C00075000 C 04/17/15 75.0 0.00 0.16
VRSN 150417C00080000 C 04/17/15 80.0 0.00 0.15
VRSN 150417C00085000 C 04/17/15 85.0 0.00 0.14
VRSN 150417C00090000 C 04/17/15 90.0 0.00 0.15
VRSN 150417C00095000 C 04/17/15 95.0 0.00 0.15
VRSN 150417P00035000 P 04/17/15 35.0 0.00 0.15
VRSN 150417P00040000 P 04/17/15 40.0 0.00 0.16
VRSN 150417P00045000 P 04/17/15 45.0 0.00 0.17
VRSN 150417P00050000 P 04/17/15 50.0 0.01 0.21
VRSN 150417P00055000 P 04/17/15 55.0 0.04 0.27
VRSN 150417P00060000 P 04/17/15 60.0 0.38 0.52
VRSN 150417P00065000 P 04/17/15 65.0 1.97 2.13
VRSN 150417P00070000 P 04/17/15 70.0 5.60 6.15
VRSN 150417P00075000 P 04/17/15 75.0 10.45 11.20
VRSN 150417P00080000 P 04/17/15 80.0 15.40 16.30
VRSN 150417P00085000 P 04/17/15 85.0 20.30 22.05
VRSN 150417P00090000 P 04/17/15 90.0 25.05 27.05
VRSN 150417P00095000 P 04/17/15 95.0 30.05 32.05
VRSN 150515C00050000 C 05/15/15 50.0 14.00 14.90
VRSN 150515C00055000 C 05/15/15 55.0 9.35 9.90
VRSN 150515C00060000 C 05/15/15 60.0 5.00 5.30
VRSN 150515C00065000 C 05/15/15 65.0 1.93 2.04
VRSN 150515C00070000 C 05/15/15 70.0 0.39 0.64
VRSN 150515C00075000 C 05/15/15 75.0 0.06 0.26
VRSN 150515C00080000 C 05/15/15 80.0 0.02 0.18
VRSN 150515C00085000 C 05/15/15 85.0 0.00 0.16
VRSN 150515C00090000 C 05/15/15 90.0 0.00 0.16
VRSN 150515C00095000 C 05/15/15 95.0 0.00 0.16
VRSN 150515P00050000 P 05/15/15 50.0 0.08 0.32
VRSN 150515P00055000 P 05/15/15 55.0 0.28 0.54
VRSN 150515P00060000 P 05/15/15 60.0 0.93 1.16
VRSN 150515P00065000 P 05/15/15 65.0 2.75 2.94
VRSN 150515P00070000 P 05/15/15 70.0 5.95 6.55
VRSN 150515P00075000 P 05/15/15 75.0 10.55 11.30
VRSN 150515P00080000 P 05/15/15 80.0 15.30 16.15
VRSN 150515P00085000 P 05/15/15 85.0 20.30 21.35
VRSN 150515P00090000 P 05/15/15 90.0 24.05 27.55
VRSN 150515P00095000 P 05/15/15 95.0 30.05 32.30
VRSN 150619C00030000 C 06/19/15 30.0 33.70 35.95
VRSN 150619C00035000 C 06/19/15 35.0 28.75 30.45
VRSN 150619C00040000 C 06/19/15 40.0 23.55 25.25
VRSN 150619C00045000 C 06/19/15 45.0 18.60 20.70
VRSN 150619C00050000 C 06/19/15 50.0 14.00 15.10
VRSN 150619C00055000 C 06/19/15 55.0 9.40 10.40
VRSN 150619C00060000 C 06/19/15 60.0 5.40 5.95
VRSN 150619C00065000 C 06/19/15 65.0 2.42 2.70
VRSN 150619C00070000 C 06/19/15 70.0 0.67 0.98
VRSN 150619C00075000 C 06/19/15 75.0 0.13 0.35
VRSN 150619C00080000 C 06/19/15 80.0 0.03 0.24
VRSN 150619P00030000 P 06/19/15 30.0 0.00 0.25
VRSN 150619P00035000 P 06/19/15 35.0 0.01 0.25
VRSN 150619P00040000 P 06/19/15 40.0 0.02 0.28
VRSN 150619P00045000 P 06/19/15 45.0 0.06 0.35
VRSN 150619P00050000 P 06/19/15 50.0 0.22 0.48
VRSN 150619P00055000 P 06/19/15 55.0 0.49 0.74
VRSN 150619P00060000 P 06/19/15 60.0 1.38 1.60
VRSN 150619P00065000 P 06/19/15 65.0 3.15 3.50
VRSN 150619P00070000 P 06/19/15 70.0 6.40 6.90
VRSN 150619P00075000 P 06/19/15 75.0 10.65 11.55
VRSN 150619P00080000 P 06/19/15 80.0 14.30 16.40
VRSN 150918C00030000 C 09/18/15 30.0 33.95 34.75
VRSN 150918C00035000 C 09/18/15 35.0 29.00 29.80
VRSN 150918C00040000 C 09/18/15 40.0 24.10 24.90
VRSN 150918C00045000 C 09/18/15 45.0 19.25 20.05
VRSN 150918C00050000 C 09/18/15 50.0 14.55 15.35
VRSN 150918C00055000 C 09/18/15 55.0 10.20 10.95
VRSN 150918C00060000 C 09/18/15 60.0 6.40 7.05
VRSN 150918C00065000 C 09/18/15 65.0 3.55 3.90
VRSN 150918C00070000 C 09/18/15 70.0 1.52 2.00
VRSN 150918C00075000 C 09/18/15 75.0 0.51 0.92
VRSN 150918C00080000 C 09/18/15 80.0 0.14 0.47
VRSN 150918C00085000 C 09/18/15 85.0 0.05 0.26
VRSN 150918P00030000 P 09/18/15 30.0 0.01 0.32
VRSN 150918P00035000 P 09/18/15 35.0 0.02 0.33
VRSN 150918P00040000 P 09/18/15 40.0 0.11 0.39
VRSN 150918P00045000 P 09/18/15 45.0 0.21 0.50
VRSN 150918P00050000 P 09/18/15 50.0 0.47 0.75
VRSN 150918P00055000 P 09/18/15 55.0 1.10 1.36
VRSN 150918P00060000 P 09/18/15 60.0 2.21 2.64
VRSN 150918P00065000 P 09/18/15 65.0 4.30 4.60
VRSN 150918P00070000 P 09/18/15 70.0 7.05 7.85
VRSN 150918P00075000 P 09/18/15 75.0 11.00 11.80
VRSN 150918P00080000 P 09/18/15 80.0 15.60 16.40
VRSN 150918P00085000 P 09/18/15 85.0 20.45 21.25

OPRA data is delayed 15 minutes.