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 (2015-05-15)Premium Content

Verisign Inc (VRSN)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 150821C00035000 C 08/21/15 35.0 34.50 37.95
VRSN 150821C00040000 C 08/21/15 40.0 29.30 31.70
VRSN 150821C00045000 C 08/21/15 45.0 24.45 27.85
VRSN 150821C00050000 C 08/21/15 50.0 20.40 21.65
VRSN 150821C00055000 C 08/21/15 55.0 15.00 17.35
VRSN 150821C00060000 C 08/21/15 60.0 10.65 11.85
VRSN 150821C00065000 C 08/21/15 65.0 5.80 6.65
VRSN 150821C00070000 C 08/21/15 70.0 1.66 1.77
VRSN 150821C00075000 C 08/21/15 75.0 0.10 0.22
VRSN 150821C00080000 C 08/21/15 80.0 0.00 0.17
VRSN 150821C00085000 C 08/21/15 85.0 0.00 0.18
VRSN 150821C00090000 C 08/21/15 90.0 0.00 0.18
VRSN 150821C00095000 C 08/21/15 95.0 0.00 0.17
VRSN 150821P00035000 P 08/21/15 35.0 0.00 0.14
VRSN 150821P00040000 P 08/21/15 40.0 0.00 0.14
VRSN 150821P00045000 P 08/21/15 45.0 0.00 0.14
VRSN 150821P00050000 P 08/21/15 50.0 0.00 0.17
VRSN 150821P00055000 P 08/21/15 55.0 0.00 0.14
VRSN 150821P00060000 P 08/21/15 60.0 0.01 0.12
VRSN 150821P00065000 P 08/21/15 65.0 0.04 0.20
VRSN 150821P00070000 P 08/21/15 70.0 0.79 0.86
VRSN 150821P00075000 P 08/21/15 75.0 3.70 4.40
VRSN 150821P00080000 P 08/21/15 80.0 8.20 9.30
VRSN 150821P00085000 P 08/21/15 85.0 12.75 14.35
VRSN 150821P00090000 P 08/21/15 90.0 17.10 20.55
VRSN 150821P00095000 P 08/21/15 95.0 22.10 25.55
VRSN 150918C00030000 C 09/18/15 30.0 39.25 43.10
VRSN 150918C00035000 C 09/18/15 35.0 34.35 37.85
VRSN 150918C00040000 C 09/18/15 40.0 30.40 31.95
VRSN 150918C00045000 C 09/18/15 45.0 25.70 26.95
VRSN 150918C00050000 C 09/18/15 50.0 20.70 22.00
VRSN 150918C00055000 C 09/18/15 55.0 15.60 16.90
VRSN 150918C00060000 C 09/18/15 60.0 10.75 11.90
VRSN 150918C00065000 C 09/18/15 65.0 6.10 6.85
VRSN 150918C00070000 C 09/18/15 70.0 2.27 2.49
VRSN 150918C00075000 C 09/18/15 75.0 0.43 0.50
VRSN 150918C00080000 C 09/18/15 80.0 0.03 0.24
VRSN 150918C00085000 C 09/18/15 85.0 0.00 0.18
VRSN 150918P00030000 P 09/18/15 30.0 0.00 0.17
VRSN 150918P00035000 P 09/18/15 35.0 0.00 0.16
VRSN 150918P00040000 P 09/18/15 40.0 0.00 0.13
VRSN 150918P00045000 P 09/18/15 45.0 0.00 0.14
VRSN 150918P00050000 P 09/18/15 50.0 0.00 0.15
VRSN 150918P00055000 P 09/18/15 55.0 0.01 0.16
VRSN 150918P00060000 P 09/18/15 60.0 0.05 0.20
VRSN 150918P00065000 P 09/18/15 65.0 0.24 0.36
VRSN 150918P00070000 P 09/18/15 70.0 1.37 1.50
VRSN 150918P00075000 P 09/18/15 75.0 4.40 4.70
VRSN 150918P00080000 P 09/18/15 80.0 8.25 9.35
VRSN 150918P00085000 P 09/18/15 85.0 13.10 14.40
VRSN 151016C00050000 C 10/16/15 50.0 20.70 22.05
VRSN 151016C00055000 C 10/16/15 55.0 15.65 17.05
VRSN 151016C00060000 C 10/16/15 60.0 10.35 12.05
VRSN 151016C00065000 C 10/16/15 65.0 6.50 6.80
VRSN 151016C00070000 C 10/16/15 70.0 2.82 3.15
VRSN 151016C00075000 C 10/16/15 75.0 0.84 0.96
VRSN 151016C00080000 C 10/16/15 80.0 0.16 0.37
VRSN 151016C00085000 C 10/16/15 85.0 0.02 0.23
VRSN 151016C00090000 C 10/16/15 90.0 0.00 0.19
VRSN 151016C00095000 C 10/16/15 95.0 0.00 0.18
VRSN 151016P00050000 P 10/16/15 50.0 0.00 0.18
VRSN 151016P00055000 P 10/16/15 55.0 0.04 0.21
VRSN 151016P00060000 P 10/16/15 60.0 0.11 0.32
VRSN 151016P00065000 P 10/16/15 65.0 0.53 0.69
VRSN 151016P00070000 P 10/16/15 70.0 1.86 2.06
VRSN 151016P00075000 P 10/16/15 75.0 4.50 5.05
VRSN 151016P00080000 P 10/16/15 80.0 8.40 9.45
VRSN 151016P00085000 P 10/16/15 85.0 13.10 14.60
VRSN 151016P00090000 P 10/16/15 90.0 18.20 19.40
VRSN 151016P00095000 P 10/16/15 95.0 23.05 24.40
VRSN 151218C00035000 C 12/18/15 35.0 34.50 37.95
VRSN 151218C00040000 C 12/18/15 40.0 29.60 32.25
VRSN 151218C00045000 C 12/18/15 45.0 25.60 27.30
VRSN 151218C00050000 C 12/18/15 50.0 20.70 22.40
VRSN 151218C00055000 C 12/18/15 55.0 15.25 17.40
VRSN 151218C00060000 C 12/18/15 60.0 11.45 12.55
VRSN 151218C00065000 C 12/18/15 65.0 7.40 8.30
VRSN 151218C00070000 C 12/18/15 70.0 4.10 4.70
VRSN 151218C00075000 C 12/18/15 75.0 1.97 2.29
VRSN 151218C00080000 C 12/18/15 80.0 0.80 0.94
VRSN 151218C00085000 C 12/18/15 85.0 0.21 0.53
VRSN 151218C00090000 C 12/18/15 90.0 0.04 0.36
VRSN 151218C00095000 C 12/18/15 95.0 0.03 0.28
VRSN 151218C00100000 C 12/18/15 100.0 0.00 0.25
VRSN 151218P00035000 P 12/18/15 35.0 0.00 0.22
VRSN 151218P00040000 P 12/18/15 40.0 0.00 0.24
VRSN 151218P00045000 P 12/18/15 45.0 0.02 0.26
VRSN 151218P00050000 P 12/18/15 50.0 0.05 0.33
VRSN 151218P00055000 P 12/18/15 55.0 0.17 0.49
VRSN 151218P00060000 P 12/18/15 60.0 0.52 0.76
VRSN 151218P00065000 P 12/18/15 65.0 1.46 1.57
VRSN 151218P00070000 P 12/18/15 70.0 2.97 3.25
VRSN 151218P00075000 P 12/18/15 75.0 5.55 6.15
VRSN 151218P00080000 P 12/18/15 80.0 9.00 10.00
VRSN 151218P00085000 P 12/18/15 85.0 12.55 15.75
VRSN 151218P00090000 P 12/18/15 90.0 17.10 20.90
VRSN 151218P00095000 P 12/18/15 95.0 22.00 25.55
VRSN 151218P00100000 P 12/18/15 100.0 27.80 29.90
VRSN 160318C00035000 C 03/18/16 35.0 34.65 38.45
VRSN 160318C00040000 C 03/18/16 40.0 30.15 32.40
VRSN 160318C00045000 C 03/18/16 45.0 24.90 28.30
VRSN 160318C00050000 C 03/18/16 50.0 20.10 22.80
VRSN 160318C00055000 C 03/18/16 55.0 15.80 17.90
VRSN 160318C00060000 C 03/18/16 60.0 10.45 13.50
VRSN 160318C00065000 C 03/18/16 65.0 8.10 9.30
VRSN 160318C00070000 C 03/18/16 70.0 5.30 6.05
VRSN 160318C00075000 C 03/18/16 75.0 3.05 3.55
VRSN 160318C00080000 C 03/18/16 80.0 1.63 2.05
VRSN 160318C00085000 C 03/18/16 85.0 0.75 1.08
VRSN 160318C00090000 C 03/18/16 90.0 0.26 0.67
VRSN 160318C00095000 C 03/18/16 95.0 0.08 0.49
VRSN 160318P00035000 P 03/18/16 35.0 0.00 0.32
VRSN 160318P00040000 P 03/18/16 40.0 0.00 0.36
VRSN 160318P00045000 P 03/18/16 45.0 0.00 0.45
VRSN 160318P00050000 P 03/18/16 50.0 0.13 0.52
VRSN 160318P00055000 P 03/18/16 55.0 0.48 0.76
VRSN 160318P00060000 P 03/18/16 60.0 1.14 1.45
VRSN 160318P00065000 P 03/18/16 65.0 2.19 2.63
VRSN 160318P00070000 P 03/18/16 70.0 4.00 4.70
VRSN 160318P00075000 P 03/18/16 75.0 6.70 7.40
VRSN 160318P00080000 P 03/18/16 80.0 9.80 11.00
VRSN 160318P00085000 P 03/18/16 85.0 13.75 15.65
VRSN 160318P00090000 P 03/18/16 90.0 17.30 20.40
VRSN 160318P00095000 P 03/18/16 95.0 22.55 25.65

OPRA data is delayed 15 minutes.