Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Verisign Inc (VRSN)
As of Nov 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 171215C00050000 C Dec 15, 2017 50.0 64.60 68.00
VRSN 171215C00055000 C Dec 15, 2017 55.0 60.10 62.60
VRSN 171215C00060000 C Dec 15, 2017 60.0 54.70 56.95
VRSN 171215C00065000 C Dec 15, 2017 65.0 49.65 51.75
VRSN 171215C00070000 C Dec 15, 2017 70.0 45.55 47.75
VRSN 171215C00075000 C Dec 15, 2017 75.0 40.00 42.40
VRSN 171215C00080000 C Dec 15, 2017 80.0 35.60 37.20
VRSN 171215C00085000 C Dec 15, 2017 85.0 30.55 32.40
VRSN 171215C00090000 C Dec 15, 2017 90.0 24.35 28.25
VRSN 171215C00095000 C Dec 15, 2017 95.0 20.55 21.80
VRSN 171215C00100000 C Dec 15, 2017 100.0 15.75 16.30
VRSN 171215C00105000 C Dec 15, 2017 105.0 10.85 11.45
VRSN 171215C00110000 C Dec 15, 2017 110.0 6.10 6.70
VRSN 171215C00115000 C Dec 15, 2017 115.0 2.33 2.54
VRSN 171215C00120000 C Dec 15, 2017 120.0 0.43 0.61
VRSN 171215C00125000 C Dec 15, 2017 125.0 0.00 0.10
VRSN 171215C00130000 C Dec 15, 2017 130.0 0.00 0.05
VRSN 171215P00050000 P Dec 15, 2017 50.0 0.00 0.04
VRSN 171215P00055000 P Dec 15, 2017 55.0 0.00 0.33
VRSN 171215P00060000 P Dec 15, 2017 60.0 0.00 0.04
VRSN 171215P00065000 P Dec 15, 2017 65.0 0.00 0.33
VRSN 171215P00070000 P Dec 15, 2017 70.0 0.00 0.36
VRSN 171215P00075000 P Dec 15, 2017 75.0 0.00 0.04
VRSN 171215P00080000 P Dec 15, 2017 80.0 0.00 0.05
VRSN 171215P00085000 P Dec 15, 2017 85.0 0.00 0.05
VRSN 171215P00090000 P Dec 15, 2017 90.0 0.00 0.06
VRSN 171215P00095000 P Dec 15, 2017 95.0 0.03 0.08
VRSN 171215P00100000 P Dec 15, 2017 100.0 0.07 0.13
VRSN 171215P00105000 P Dec 15, 2017 105.0 0.09 0.21
VRSN 171215P00110000 P Dec 15, 2017 110.0 0.37 0.49
VRSN 171215P00115000 P Dec 15, 2017 115.0 1.39 1.61
VRSN 171215P00120000 P Dec 15, 2017 120.0 4.30 4.90
VRSN 171215P00125000 P Dec 15, 2017 125.0 8.85 11.15
VRSN 171215P00130000 P Dec 15, 2017 130.0 13.75 14.95
VRSN 180119C00045000 C Jan 19, 2018 45.0 70.30 71.50
VRSN 180119C00050000 C Jan 19, 2018 50.0 65.20 66.65
VRSN 180119C00055000 C Jan 19, 2018 55.0 59.55 61.45
VRSN 180119C00060000 C Jan 19, 2018 60.0 55.10 56.30
VRSN 180119C00065000 C Jan 19, 2018 65.0 49.40 51.60
VRSN 180119C00070000 C Jan 19, 2018 70.0 45.60 46.30
VRSN 180119C00075000 C Jan 19, 2018 75.0 40.20 41.40
VRSN 180119C00080000 C Jan 19, 2018 80.0 35.55 36.40
VRSN 180119C00085000 C Jan 19, 2018 85.0 29.95 31.45
VRSN 180119C00090000 C Jan 19, 2018 90.0 25.20 26.50
VRSN 180119C00095000 C Jan 19, 2018 95.0 20.60 21.55
VRSN 180119C00100000 C Jan 19, 2018 100.0 15.85 16.60
VRSN 180119C00105000 C Jan 19, 2018 105.0 11.35 11.85
VRSN 180119C00110000 C Jan 19, 2018 110.0 7.00 7.45
VRSN 180119C00115000 C Jan 19, 2018 115.0 3.55 3.80
VRSN 180119C00120000 C Jan 19, 2018 120.0 1.30 1.46
VRSN 180119C00125000 C Jan 19, 2018 125.0 0.30 0.42
VRSN 180119C00130000 C Jan 19, 2018 130.0 0.00 0.14
VRSN 180119C00135000 C Jan 19, 2018 135.0 0.00 0.24
VRSN 180119C00140000 C Jan 19, 2018 140.0 0.00 0.05
VRSN 180119C00145000 C Jan 19, 2018 145.0 0.00 0.26
VRSN 180119C00150000 C Jan 19, 2018 150.0 0.00 0.29
VRSN 180119C00155000 C Jan 19, 2018 155.0 0.00 0.04
VRSN 180119P00045000 P Jan 19, 2018 45.0 0.00 0.04
VRSN 180119P00050000 P Jan 19, 2018 50.0 0.00 0.04
VRSN 180119P00055000 P Jan 19, 2018 55.0 0.00 0.05
VRSN 180119P00060000 P Jan 19, 2018 60.0 0.00 0.04
VRSN 180119P00065000 P Jan 19, 2018 65.0 0.00 0.08
VRSN 180119P00070000 P Jan 19, 2018 70.0 0.00 0.05
VRSN 180119P00075000 P Jan 19, 2018 75.0 0.00 0.08
VRSN 180119P00080000 P Jan 19, 2018 80.0 0.00 0.09
VRSN 180119P00085000 P Jan 19, 2018 85.0 0.00 0.12
VRSN 180119P00090000 P Jan 19, 2018 90.0 0.00 0.13
VRSN 180119P00095000 P Jan 19, 2018 95.0 0.10 0.18
VRSN 180119P00100000 P Jan 19, 2018 100.0 0.21 0.29
VRSN 180119P00105000 P Jan 19, 2018 105.0 0.43 0.53
VRSN 180119P00110000 P Jan 19, 2018 110.0 0.97 1.13
VRSN 180119P00115000 P Jan 19, 2018 115.0 2.37 2.61
VRSN 180119P00120000 P Jan 19, 2018 120.0 5.10 5.40
VRSN 180119P00125000 P Jan 19, 2018 125.0 8.90 9.65
VRSN 180119P00130000 P Jan 19, 2018 130.0 13.10 14.65
VRSN 180119P00135000 P Jan 19, 2018 135.0 18.90 19.65
VRSN 180119P00140000 P Jan 19, 2018 140.0 23.15 24.45
VRSN 180119P00145000 P Jan 19, 2018 145.0 27.45 29.65
VRSN 180119P00150000 P Jan 19, 2018 150.0 32.40 34.60
VRSN 180119P00155000 P Jan 19, 2018 155.0 38.55 39.50
VRSN 180216C00075000 C Feb 16, 2018 75.0 40.65 41.65
VRSN 180216C00080000 C Feb 16, 2018 80.0 35.95 36.70
VRSN 180216C00085000 C Feb 16, 2018 85.0 31.00 31.75
VRSN 180216C00090000 C Feb 16, 2018 90.0 26.20 27.15
VRSN 180216C00095000 C Feb 16, 2018 95.0 21.25 22.00
VRSN 180216C00100000 C Feb 16, 2018 100.0 16.50 17.25
VRSN 180216C00105000 C Feb 16, 2018 105.0 12.15 12.65
VRSN 180216C00110000 C Feb 16, 2018 110.0 8.30 8.60
VRSN 180216C00115000 C Feb 16, 2018 115.0 4.80 5.30
VRSN 180216C00120000 C Feb 16, 2018 120.0 2.50 2.86
VRSN 180216C00125000 C Feb 16, 2018 125.0 1.24 1.36
VRSN 180216C00130000 C Feb 16, 2018 130.0 0.52 0.65
VRSN 180216C00135000 C Feb 16, 2018 135.0 0.21 0.31
VRSN 180216C00140000 C Feb 16, 2018 140.0 0.07 0.15
VRSN 180216C00145000 C Feb 16, 2018 145.0 0.00 0.09
VRSN 180216C00150000 C Feb 16, 2018 150.0 0.00 0.06
VRSN 180216P00075000 P Feb 16, 2018 75.0 0.08 0.25
VRSN 180216P00080000 P Feb 16, 2018 80.0 0.14 0.23
VRSN 180216P00085000 P Feb 16, 2018 85.0 0.20 0.29
VRSN 180216P00090000 P Feb 16, 2018 90.0 0.30 0.34
VRSN 180216P00095000 P Feb 16, 2018 95.0 0.44 0.54
VRSN 180216P00100000 P Feb 16, 2018 100.0 0.69 0.82
VRSN 180216P00105000 P Feb 16, 2018 105.0 1.20 1.45
VRSN 180216P00110000 P Feb 16, 2018 110.0 2.00 2.27
VRSN 180216P00115000 P Feb 16, 2018 115.0 3.55 4.15
VRSN 180216P00120000 P Feb 16, 2018 120.0 6.30 6.80
VRSN 180216P00125000 P Feb 16, 2018 125.0 9.70 10.25
VRSN 180216P00130000 P Feb 16, 2018 130.0 14.15 14.80
VRSN 180216P00135000 P Feb 16, 2018 135.0 18.70 20.00
VRSN 180216P00140000 P Feb 16, 2018 140.0 23.00 24.50
VRSN 180216P00145000 P Feb 16, 2018 145.0 28.80 29.45
VRSN 180216P00150000 P Feb 16, 2018 150.0 33.80 34.45
VRSN 180316C00055000 C Mar 16, 2018 55.0 59.75 62.65
VRSN 180316C00060000 C Mar 16, 2018 60.0 54.45 58.90
VRSN 180316C00065000 C Mar 16, 2018 65.0 50.05 53.20
VRSN 180316C00070000 C Mar 16, 2018 70.0 44.25 48.05
VRSN 180316C00075000 C Mar 16, 2018 75.0 39.25 43.95
VRSN 180316C00080000 C Mar 16, 2018 80.0 35.05 38.20
VRSN 180316C00085000 C Mar 16, 2018 85.0 29.90 34.40
VRSN 180316C00090000 C Mar 16, 2018 90.0 26.45 27.80
VRSN 180316C00095000 C Mar 16, 2018 95.0 21.55 25.00
VRSN 180316C00100000 C Mar 16, 2018 100.0 17.25 18.30
VRSN 180316C00105000 C Mar 16, 2018 105.0 12.55 13.35
VRSN 180316C00110000 C Mar 16, 2018 110.0 8.95 9.40
VRSN 180316C00115000 C Mar 16, 2018 115.0 5.80 6.25
VRSN 180316C00120000 C Mar 16, 2018 120.0 3.40 3.65
VRSN 180316C00125000 C Mar 16, 2018 125.0 1.74 1.99
VRSN 180316C00130000 C Mar 16, 2018 130.0 0.82 1.01
VRSN 180316C00135000 C Mar 16, 2018 135.0 0.33 0.57
VRSN 180316C00140000 C Mar 16, 2018 140.0 0.12 0.35
VRSN 180316P00055000 P Mar 16, 2018 55.0 0.00 0.36
VRSN 180316P00060000 P Mar 16, 2018 60.0 0.00 0.21
VRSN 180316P00065000 P Mar 16, 2018 65.0 0.00 3.90
VRSN 180316P00070000 P Mar 16, 2018 70.0 0.10 0.28
VRSN 180316P00075000 P Mar 16, 2018 75.0 0.15 0.51
VRSN 180316P00080000 P Mar 16, 2018 80.0 0.22 0.51
VRSN 180316P00085000 P Mar 16, 2018 85.0 0.33 0.58
VRSN 180316P00090000 P Mar 16, 2018 90.0 0.45 0.58
VRSN 180316P00095000 P Mar 16, 2018 95.0 0.63 0.78
VRSN 180316P00100000 P Mar 16, 2018 100.0 0.97 1.12
VRSN 180316P00105000 P Mar 16, 2018 105.0 1.58 1.75
VRSN 180316P00110000 P Mar 16, 2018 110.0 2.59 2.88
VRSN 180316P00115000 P Mar 16, 2018 115.0 4.35 4.60
VRSN 180316P00120000 P Mar 16, 2018 120.0 6.90 7.40
VRSN 180316P00125000 P Mar 16, 2018 125.0 10.35 10.65
VRSN 180316P00130000 P Mar 16, 2018 130.0 14.35 16.35
VRSN 180316P00135000 P Mar 16, 2018 135.0 17.70 21.95
VRSN 180316P00140000 P Mar 16, 2018 140.0 23.25 25.30
VRSN 180615C00065000 C Jun 15, 2018 65.0 49.15 53.65
VRSN 180615C00070000 C Jun 15, 2018 70.0 45.05 49.50
VRSN 180615C00075000 C Jun 15, 2018 75.0 40.10 44.50
VRSN 180615C00080000 C Jun 15, 2018 80.0 35.15 39.95
VRSN 180615C00085000 C Jun 15, 2018 85.0 30.55 35.00
VRSN 180615C00090000 C Jun 15, 2018 90.0 25.00 29.25
VRSN 180615C00095000 C Jun 15, 2018 95.0 21.55 24.60
VRSN 180615C00100000 C Jun 15, 2018 100.0 18.70 19.25
VRSN 180615C00105000 C Jun 15, 2018 105.0 13.45 15.90
VRSN 180615C00110000 C Jun 15, 2018 110.0 10.75 11.40
VRSN 180615C00115000 C Jun 15, 2018 115.0 7.95 8.25
VRSN 180615C00120000 C Jun 15, 2018 120.0 5.40 5.70
VRSN 180615C00125000 C Jun 15, 2018 125.0 3.50 3.80
VRSN 180615C00130000 C Jun 15, 2018 130.0 2.10 2.80
VRSN 180615C00135000 C Jun 15, 2018 135.0 1.27 1.47
VRSN 180615C00140000 C Jun 15, 2018 140.0 0.68 0.89
VRSN 180615C00145000 C Jun 15, 2018 145.0 0.35 0.52
VRSN 180615C00150000 C Jun 15, 2018 150.0 0.00 0.35
VRSN 180615C00155000 C Jun 15, 2018 155.0 0.00 0.22
VRSN 180615P00065000 P Jun 15, 2018 65.0 0.15 0.33
VRSN 180615P00070000 P Jun 15, 2018 70.0 0.27 0.42
VRSN 180615P00075000 P Jun 15, 2018 75.0 0.42 0.93
VRSN 180615P00080000 P Jun 15, 2018 80.0 0.55 1.05
VRSN 180615P00085000 P Jun 15, 2018 85.0 0.71 0.90
VRSN 180615P00090000 P Jun 15, 2018 90.0 0.96 1.48
VRSN 180615P00095000 P Jun 15, 2018 95.0 1.34 1.56
VRSN 180615P00100000 P Jun 15, 2018 100.0 1.86 2.48
VRSN 180615P00105000 P Jun 15, 2018 105.0 2.86 3.10
VRSN 180615P00110000 P Jun 15, 2018 110.0 4.20 4.40
VRSN 180615P00115000 P Jun 15, 2018 115.0 6.05 6.30
VRSN 180615P00120000 P Jun 15, 2018 120.0 8.40 9.00
VRSN 180615P00125000 P Jun 15, 2018 125.0 11.50 11.90
VRSN 180615P00130000 P Jun 15, 2018 130.0 14.30 17.05
VRSN 180615P00135000 P Jun 15, 2018 135.0 19.45 21.95
VRSN 180615P00140000 P Jun 15, 2018 140.0 21.55 26.35
VRSN 180615P00145000 P Jun 15, 2018 145.0 26.50 30.95
VRSN 180615P00150000 P Jun 15, 2018 150.0 31.50 36.25
VRSN 180615P00155000 P Jun 15, 2018 155.0 37.10 41.50
VRSN 190118C00045000 C Jan 18, 2019 45.0 69.70 74.50
VRSN 190118C00050000 C Jan 18, 2019 50.0 65.10 69.90
VRSN 190118C00055000 C Jan 18, 2019 55.0 60.20 65.00
VRSN 190118C00060000 C Jan 18, 2019 60.0 55.60 60.40
VRSN 190118C00065000 C Jan 18, 2019 65.0 50.70 55.50
VRSN 190118C00070000 C Jan 18, 2019 70.0 46.10 50.90
VRSN 190118C00075000 C Jan 18, 2019 75.0 41.20 46.00
VRSN 190118C00080000 C Jan 18, 2019 80.0 36.95 41.40
VRSN 190118C00085000 C Jan 18, 2019 85.0 32.40 36.95
VRSN 190118C00090000 C Jan 18, 2019 90.0 27.10 30.35
VRSN 190118C00095000 C Jan 18, 2019 95.0 23.05 26.25
VRSN 190118C00100000 C Jan 18, 2019 100.0 19.15 22.25
VRSN 190118C00105000 C Jan 18, 2019 105.0 15.50 18.50
VRSN 190118C00110000 C Jan 18, 2019 110.0 12.15 15.10
VRSN 190118C00115000 C Jan 18, 2019 115.0 10.35 12.15
VRSN 190118C00120000 C Jan 18, 2019 120.0 7.10 9.55
VRSN 190118C00125000 C Jan 18, 2019 125.0 5.85 7.40
VRSN 190118C00130000 C Jan 18, 2019 130.0 3.25 5.55
VRSN 190118C00135000 C Jan 18, 2019 135.0 1.41 4.25
VRSN 190118C00140000 C Jan 18, 2019 140.0 0.79 3.15
VRSN 190118C00145000 C Jan 18, 2019 145.0 0.19 2.86
VRSN 190118C00150000 C Jan 18, 2019 150.0 0.18 2.82
VRSN 190118P00045000 P Jan 18, 2019 45.0 0.00 2.78
VRSN 190118P00050000 P Jan 18, 2019 50.0 0.00 2.84
VRSN 190118P00055000 P Jan 18, 2019 55.0 0.17 2.76
VRSN 190118P00060000 P Jan 18, 2019 60.0 0.00 4.55
VRSN 190118P00065000 P Jan 18, 2019 65.0 0.00 4.80
VRSN 190118P00070000 P Jan 18, 2019 70.0 0.01 2.78
VRSN 190118P00075000 P Jan 18, 2019 75.0 0.18 2.82
VRSN 190118P00080000 P Jan 18, 2019 80.0 0.18 2.76
VRSN 190118P00085000 P Jan 18, 2019 85.0 0.18 2.82
VRSN 190118P00090000 P Jan 18, 2019 90.0 0.17 2.89
VRSN 190118P00095000 P Jan 18, 2019 95.0 0.51 3.30
VRSN 190118P00100000 P Jan 18, 2019 100.0 1.29 4.10
VRSN 190118P00105000 P Jan 18, 2019 105.0 2.58 5.40
VRSN 190118P00110000 P Jan 18, 2019 110.0 4.20 6.95
VRSN 190118P00115000 P Jan 18, 2019 115.0 6.95 8.80
VRSN 190118P00120000 P Jan 18, 2019 120.0 9.65 11.20
VRSN 190118P00125000 P Jan 18, 2019 125.0 12.80 14.05
VRSN 190118P00130000 P Jan 18, 2019 130.0 15.95 17.40
VRSN 190118P00135000 P Jan 18, 2019 135.0 18.05 21.25
VRSN 190118P00140000 P Jan 18, 2019 140.0 22.15 25.35
VRSN 190118P00145000 P Jan 18, 2019 145.0 26.50 31.00
VRSN 190118P00150000 P Jan 18, 2019 150.0 31.50 36.30
OPRA data is delayed 15 minutes.