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


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 161021C00040000 C 10/21/16 40.0 36.90 40.40
VRSN 161021C00045000 C 10/21/16 45.0 31.40 35.85
VRSN 161021C00050000 C 10/21/16 50.0 27.05 29.80
VRSN 161021C00055000 C 10/21/16 55.0 21.95 24.90
VRSN 161021C00060000 C 10/21/16 60.0 16.05 20.10
VRSN 161021C00065000 C 10/21/16 65.0 12.15 14.75
VRSN 161021C00070000 C 10/21/16 70.0 8.30 10.00
VRSN 161021C00075000 C 10/21/16 75.0 4.60 5.10
VRSN 161021C00080000 C 10/21/16 80.0 1.71 1.93
VRSN 161021C00085000 C 10/21/16 85.0 0.44 0.58
VRSN 161021C00090000 C 10/21/16 90.0 0.01 0.28
VRSN 161021C00095000 C 10/21/16 95.0 0.00 0.50
VRSN 161021C00100000 C 10/21/16 100.0 0.00 0.50
VRSN 161021C00105000 C 10/21/16 105.0 0.00 0.50
VRSN 161021C00110000 C 10/21/16 110.0 0.00 0.50
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 0.00 0.50
VRSN 161021P00060000 P 10/21/16 60.0 0.00 0.49
VRSN 161021P00065000 P 10/21/16 65.0 0.13 0.25
VRSN 161021P00070000 P 10/21/16 70.0 0.38 0.43
VRSN 161021P00075000 P 10/21/16 75.0 1.11 1.24
VRSN 161021P00080000 P 10/21/16 80.0 3.05 3.30
VRSN 161021P00085000 P 10/21/16 85.0 6.45 7.05
VRSN 161021P00090000 P 10/21/16 90.0 10.35 12.00
VRSN 161021P00095000 P 10/21/16 95.0 15.45 16.95
VRSN 161021P00100000 P 10/21/16 100.0 18.80 23.15
VRSN 161021P00105000 P 10/21/16 105.0 24.55 28.90
VRSN 161021P00110000 P 10/21/16 110.0 29.70 33.15
VRSN 161118C00040000 C 11/18/16 40.0 36.70 40.75
VRSN 161118C00045000 C 11/18/16 45.0 31.50 36.00
VRSN 161118C00050000 C 11/18/16 50.0 26.50 31.00
VRSN 161118C00055000 C 11/18/16 55.0 21.55 26.00
VRSN 161118C00060000 C 11/18/16 60.0 16.55 21.10
VRSN 161118C00065000 C 11/18/16 65.0 13.45 15.25
VRSN 161118C00070000 C 11/18/16 70.0 9.35 10.45
VRSN 161118C00075000 C 11/18/16 75.0 5.80 6.25
VRSN 161118C00080000 C 11/18/16 80.0 3.00 3.30
VRSN 161118C00085000 C 11/18/16 85.0 1.24 1.51
VRSN 161118C00090000 C 11/18/16 90.0 0.47 0.65
VRSN 161118C00095000 C 11/18/16 95.0 0.00 0.47
VRSN 161118C00100000 C 11/18/16 100.0 0.00 0.50
VRSN 161118C00105000 C 11/18/16 105.0 0.00 0.50
VRSN 161118C00110000 C 11/18/16 110.0 0.00 0.50
VRSN 161118C00115000 C 11/18/16 115.0 0.00 0.50
VRSN 161118P00040000 P 11/18/16 40.0 0.00 0.50
VRSN 161118P00045000 P 11/18/16 45.0 0.00 0.50
VRSN 161118P00050000 P 11/18/16 50.0 0.00 0.50
VRSN 161118P00055000 P 11/18/16 55.0 0.00 0.49
VRSN 161118P00060000 P 11/18/16 60.0 0.03 0.47
VRSN 161118P00065000 P 11/18/16 65.0 0.43 0.60
VRSN 161118P00070000 P 11/18/16 70.0 1.09 1.19
VRSN 161118P00075000 P 11/18/16 75.0 2.25 2.41
VRSN 161118P00080000 P 11/18/16 80.0 4.20 4.60
VRSN 161118P00085000 P 11/18/16 85.0 6.50 8.40
VRSN 161118P00090000 P 11/18/16 90.0 10.65 13.30
VRSN 161118P00095000 P 11/18/16 95.0 15.30 18.45
VRSN 161118P00100000 P 11/18/16 100.0 19.55 24.00
VRSN 161118P00105000 P 11/18/16 105.0 24.45 28.90
VRSN 161118P00110000 P 11/18/16 110.0 29.00 33.60
VRSN 161118P00115000 P 11/18/16 115.0 34.75 38.35
VRSN 161216C00050000 C 12/16/16 50.0 26.65 31.15
VRSN 161216C00055000 C 12/16/16 55.0 22.00 25.40
VRSN 161216C00060000 C 12/16/16 60.0 17.25 21.00
VRSN 161216C00065000 C 12/16/16 65.0 13.05 15.70
VRSN 161216C00070000 C 12/16/16 70.0 8.75 11.45
VRSN 161216C00075000 C 12/16/16 75.0 6.30 6.60
VRSN 161216C00080000 C 12/16/16 80.0 3.55 3.80
VRSN 161216C00085000 C 12/16/16 85.0 1.78 1.89
VRSN 161216C00090000 C 12/16/16 90.0 0.70 0.92
VRSN 161216C00095000 C 12/16/16 95.0 0.27 0.43
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 0.50
VRSN 161216P00050000 P 12/16/16 50.0 0.00 0.25
VRSN 161216P00055000 P 12/16/16 55.0 0.00 0.48
VRSN 161216P00060000 P 12/16/16 60.0 0.21 0.58
VRSN 161216P00065000 P 12/16/16 65.0 0.73 0.84
VRSN 161216P00070000 P 12/16/16 70.0 1.47 1.60
VRSN 161216P00075000 P 12/16/16 75.0 2.78 2.93
VRSN 161216P00080000 P 12/16/16 80.0 4.80 5.15
VRSN 161216P00085000 P 12/16/16 85.0 7.85 8.40
VRSN 161216P00090000 P 12/16/16 90.0 11.05 12.60
VRSN 161216P00095000 P 12/16/16 95.0 14.95 18.55
VRSN 161216P00100000 P 12/16/16 100.0 20.15 22.05
VRSN 161216P00105000 P 12/16/16 105.0 24.20 28.50
VRSN 161216P00110000 P 12/16/16 110.0 30.15 32.10
VRSN 161216P00115000 P 12/16/16 115.0 34.20 38.65
VRSN 161216P00120000 P 12/16/16 120.0 39.15 43.90
VRSN 161216P00125000 P 12/16/16 125.0 44.15 48.90
VRSN 161216P00130000 P 12/16/16 130.0 49.70 53.40
VRSN 170317C00045000 C 03/17/17 45.0 32.00 36.25
VRSN 170317C00050000 C 03/17/17 50.0 27.00 31.50
VRSN 170317C00055000 C 03/17/17 55.0 23.05 26.75
VRSN 170317C00060000 C 03/17/17 60.0 18.30 22.15
VRSN 170317C00065000 C 03/17/17 65.0 14.00 16.70
VRSN 170317C00070000 C 03/17/17 70.0 10.20 12.45
VRSN 170317C00075000 C 03/17/17 75.0 7.95 8.35
VRSN 170317C00080000 C 03/17/17 80.0 5.25 5.80
VRSN 170317C00085000 C 03/17/17 85.0 3.25 3.70
VRSN 170317C00090000 C 03/17/17 90.0 1.73 2.63
VRSN 170317C00095000 C 03/17/17 95.0 0.82 1.47
VRSN 170317C00100000 C 03/17/17 100.0 0.30 0.95
VRSN 170317C00105000 C 03/17/17 105.0 0.08 0.56
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 0.00 0.50
VRSN 170317P00050000 P 03/17/17 50.0 0.10 0.40
VRSN 170317P00055000 P 03/17/17 55.0 0.31 0.81
VRSN 170317P00060000 P 03/17/17 60.0 0.68 1.18
VRSN 170317P00065000 P 03/17/17 65.0 1.31 2.25
VRSN 170317P00070000 P 03/17/17 70.0 2.23 3.10
VRSN 170317P00075000 P 03/17/17 75.0 3.95 4.50
VRSN 170317P00080000 P 03/17/17 80.0 6.15 6.90
VRSN 170317P00085000 P 03/17/17 85.0 9.25 9.80
VRSN 170317P00090000 P 03/17/17 90.0 12.20 14.00
VRSN 170317P00095000 P 03/17/17 95.0 16.20 17.80
VRSN 170317P00100000 P 03/17/17 100.0 20.05 23.05
VRSN 170317P00105000 P 03/17/17 105.0 23.60 27.85
VRSN 170317P00110000 P 03/17/17 110.0 29.15 33.45
VRSN 170317P00115000 P 03/17/17 115.0 33.80 38.25
VRSN 170317P00120000 P 03/17/17 120.0 39.05 43.45
VRSN 170317P00125000 P 03/17/17 125.0 44.00 48.50

OPRA data is delayed 15 minutes.