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 (2017-05-12)Premium Content

Verisign Inc (VRSN)
As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 170818C00050000 C 08/18/17 50.0 48.60 50.20
VRSN 170818C00055000 C 08/18/17 55.0 43.50 46.40
VRSN 170818C00060000 C 08/18/17 60.0 38.20 40.20
VRSN 170818C00065000 C 08/18/17 65.0 32.70 35.60
VRSN 170818C00070000 C 08/18/17 70.0 28.35 30.35
VRSN 170818C00075000 C 08/18/17 75.0 23.40 24.55
VRSN 170818C00080000 C 08/18/17 80.0 18.50 19.55
VRSN 170818C00085000 C 08/18/17 85.0 13.90 14.50
VRSN 170818C00090000 C 08/18/17 90.0 9.25 9.65
VRSN 170818C00095000 C 08/18/17 95.0 4.90 5.30
VRSN 170818C00100000 C 08/18/17 100.0 1.88 2.04
VRSN 170818C00105000 C 08/18/17 105.0 0.42 0.58
VRSN 170818C00110000 C 08/18/17 110.0 0.06 0.14
VRSN 170818C00115000 C 08/18/17 115.0 0.00 0.08
VRSN 170818C00120000 C 08/18/17 120.0 0.00 0.08
VRSN 170818C00125000 C 08/18/17 125.0 0.00 0.13
VRSN 170818C00130000 C 08/18/17 130.0 0.00 0.08
VRSN 170818C00135000 C 08/18/17 135.0 0.00 0.09
VRSN 170818P00050000 P 08/18/17 50.0 0.00 0.10
VRSN 170818P00055000 P 08/18/17 55.0 0.00 0.19
VRSN 170818P00060000 P 08/18/17 60.0 0.00 0.20
VRSN 170818P00065000 P 08/18/17 65.0 0.00 0.22
VRSN 170818P00070000 P 08/18/17 70.0 0.00 0.23
VRSN 170818P00075000 P 08/18/17 75.0 0.00 0.09
VRSN 170818P00080000 P 08/18/17 80.0 0.05 0.19
VRSN 170818P00085000 P 08/18/17 85.0 0.13 0.21
VRSN 170818P00090000 P 08/18/17 90.0 0.33 0.44
VRSN 170818P00095000 P 08/18/17 95.0 1.00 1.18
VRSN 170818P00100000 P 08/18/17 100.0 2.74 3.05
VRSN 170818P00105000 P 08/18/17 105.0 5.40 6.60
VRSN 170818P00110000 P 08/18/17 110.0 10.25 11.50
VRSN 170818P00115000 P 08/18/17 115.0 15.80 17.00
VRSN 170818P00120000 P 08/18/17 120.0 19.35 22.25
VRSN 170818P00125000 P 08/18/17 125.0 24.50 27.40
VRSN 170818P00130000 P 08/18/17 130.0 29.50 32.60
VRSN 170818P00135000 P 08/18/17 135.0 35.05 36.25
VRSN 170915C00040000 C 09/15/17 40.0 58.00 59.95
VRSN 170915C00045000 C 09/15/17 45.0 52.90 55.30
VRSN 170915C00050000 C 09/15/17 50.0 48.90 50.50
VRSN 170915C00055000 C 09/15/17 55.0 43.85 44.90
VRSN 170915C00060000 C 09/15/17 60.0 37.55 40.40
VRSN 170915C00065000 C 09/15/17 65.0 32.60 34.65
VRSN 170915C00070000 C 09/15/17 70.0 28.60 29.65
VRSN 170915C00075000 C 09/15/17 75.0 23.60 24.80
VRSN 170915C00080000 C 09/15/17 80.0 19.00 19.50
VRSN 170915C00085000 C 09/15/17 85.0 14.20 14.70
VRSN 170915C00090000 C 09/15/17 90.0 9.50 9.90
VRSN 170915C00095000 C 09/15/17 95.0 5.40 5.70
VRSN 170915C00100000 C 09/15/17 100.0 2.40 2.56
VRSN 170915C00105000 C 09/15/17 105.0 0.78 0.93
VRSN 170915C00110000 C 09/15/17 110.0 0.18 0.28
VRSN 170915C00115000 C 09/15/17 115.0 0.03 0.10
VRSN 170915C00120000 C 09/15/17 120.0 0.00 0.08
VRSN 170915P00040000 P 09/15/17 40.0 0.00 0.09
VRSN 170915P00045000 P 09/15/17 45.0 0.00 0.19
VRSN 170915P00050000 P 09/15/17 50.0 0.00 0.19
VRSN 170915P00055000 P 09/15/17 55.0 0.00 0.23
VRSN 170915P00060000 P 09/15/17 60.0 0.00 0.11
VRSN 170915P00065000 P 09/15/17 65.0 0.00 0.13
VRSN 170915P00070000 P 09/15/17 70.0 0.00 0.12
VRSN 170915P00075000 P 09/15/17 75.0 0.04 0.16
VRSN 170915P00080000 P 09/15/17 80.0 0.10 0.20
VRSN 170915P00085000 P 09/15/17 85.0 0.22 0.32
VRSN 170915P00090000 P 09/15/17 90.0 0.52 0.66
VRSN 170915P00095000 P 09/15/17 95.0 1.33 1.48
VRSN 170915P00100000 P 09/15/17 100.0 3.25 3.45
VRSN 170915P00105000 P 09/15/17 105.0 6.15 6.90
VRSN 170915P00110000 P 09/15/17 110.0 10.50 11.40
VRSN 170915P00115000 P 09/15/17 115.0 15.15 16.60
VRSN 170915P00120000 P 09/15/17 120.0 20.35 21.55
VRSN 171215C00050000 C 12/15/17 50.0 49.05 50.75
VRSN 171215C00055000 C 12/15/17 55.0 44.15 45.40
VRSN 171215C00060000 C 12/15/17 60.0 38.35 40.10
VRSN 171215C00065000 C 12/15/17 65.0 33.55 34.85
VRSN 171215C00070000 C 12/15/17 70.0 28.15 30.55
VRSN 171215C00075000 C 12/15/17 75.0 24.35 24.95
VRSN 171215C00080000 C 12/15/17 80.0 19.75 20.70
VRSN 171215C00085000 C 12/15/17 85.0 15.35 15.60
VRSN 171215C00090000 C 12/15/17 90.0 11.10 11.45
VRSN 171215C00095000 C 12/15/17 95.0 7.45 7.75
VRSN 171215C00100000 C 12/15/17 100.0 4.50 4.70
VRSN 171215C00105000 C 12/15/17 105.0 2.43 2.63
VRSN 171215C00110000 C 12/15/17 110.0 1.15 1.26
VRSN 171215C00115000 C 12/15/17 115.0 0.47 0.60
VRSN 171215C00120000 C 12/15/17 120.0 0.18 0.33
VRSN 171215C00125000 C 12/15/17 125.0 0.05 0.28
VRSN 171215C00130000 C 12/15/17 130.0 0.00 0.21
VRSN 171215P00050000 P 12/15/17 50.0 0.01 0.25
VRSN 171215P00055000 P 12/15/17 55.0 0.02 0.33
VRSN 171215P00060000 P 12/15/17 60.0 0.06 0.30
VRSN 171215P00065000 P 12/15/17 65.0 0.12 0.37
VRSN 171215P00070000 P 12/15/17 70.0 0.21 0.34
VRSN 171215P00075000 P 12/15/17 75.0 0.34 0.47
VRSN 171215P00080000 P 12/15/17 80.0 0.53 0.69
VRSN 171215P00085000 P 12/15/17 85.0 0.97 1.09
VRSN 171215P00090000 P 12/15/17 90.0 1.72 1.86
VRSN 171215P00095000 P 12/15/17 95.0 2.98 3.20
VRSN 171215P00100000 P 12/15/17 100.0 5.00 5.20
VRSN 171215P00105000 P 12/15/17 105.0 7.90 8.15
VRSN 171215P00110000 P 12/15/17 110.0 11.60 12.25
VRSN 171215P00115000 P 12/15/17 115.0 16.00 16.50
VRSN 171215P00120000 P 12/15/17 120.0 20.25 22.35
VRSN 171215P00125000 P 12/15/17 125.0 25.70 26.20
VRSN 171215P00130000 P 12/15/17 130.0 30.90 31.20
VRSN 180119C00045000 C 01/19/18 45.0 52.40 55.85
VRSN 180119C00050000 C 01/19/18 50.0 47.50 50.75
VRSN 180119C00055000 C 01/19/18 55.0 42.80 46.20
VRSN 180119C00060000 C 01/19/18 60.0 37.55 41.40
VRSN 180119C00065000 C 01/19/18 65.0 32.75 36.65
VRSN 180119C00070000 C 01/19/18 70.0 28.15 31.65
VRSN 180119C00075000 C 01/19/18 75.0 22.85 25.25
VRSN 180119C00080000 C 01/19/18 80.0 18.85 20.50
VRSN 180119C00085000 C 01/19/18 85.0 15.55 16.10
VRSN 180119C00090000 C 01/19/18 90.0 11.30 11.95
VRSN 180119C00095000 C 01/19/18 95.0 8.05 8.30
VRSN 180119C00100000 C 01/19/18 100.0 5.05 5.30
VRSN 180119C00105000 C 01/19/18 105.0 2.92 3.10
VRSN 180119C00110000 C 01/19/18 110.0 1.57 1.68
VRSN 180119C00115000 C 01/19/18 115.0 0.67 0.81
VRSN 180119C00120000 C 01/19/18 120.0 0.27 0.39
VRSN 180119C00125000 C 01/19/18 125.0 0.09 0.20
VRSN 180119P00045000 P 01/19/18 45.0 0.00 0.54
VRSN 180119P00050000 P 01/19/18 50.0 0.03 0.34
VRSN 180119P00055000 P 01/19/18 55.0 0.07 0.40
VRSN 180119P00060000 P 01/19/18 60.0 0.13 0.42
VRSN 180119P00065000 P 01/19/18 65.0 0.22 0.45
VRSN 180119P00070000 P 01/19/18 70.0 0.34 0.56
VRSN 180119P00075000 P 01/19/18 75.0 0.51 0.64
VRSN 180119P00080000 P 01/19/18 80.0 0.71 0.92
VRSN 180119P00085000 P 01/19/18 85.0 1.22 1.44
VRSN 180119P00090000 P 01/19/18 90.0 2.06 2.23
VRSN 180119P00095000 P 01/19/18 95.0 3.40 3.60
VRSN 180119P00100000 P 01/19/18 100.0 5.40 5.75
VRSN 180119P00105000 P 01/19/18 105.0 8.25 8.50
VRSN 180119P00110000 P 01/19/18 110.0 11.75 12.45
VRSN 180119P00115000 P 01/19/18 115.0 14.85 17.40
VRSN 180119P00120000 P 01/19/18 120.0 20.25 22.25
VRSN 180119P00125000 P 01/19/18 125.0 25.60 26.35
VRSN 190118C00045000 C 01/18/19 45.0 53.00 57.20
VRSN 190118C00050000 C 01/18/19 50.0 48.15 52.60
VRSN 190118C00055000 C 01/18/19 55.0 43.50 47.80
VRSN 190118C00060000 C 01/18/19 60.0 39.00 42.90
VRSN 190118C00065000 C 01/18/19 65.0 34.50 37.95
VRSN 190118C00070000 C 01/18/19 70.0 30.55 33.35
VRSN 190118C00075000 C 01/18/19 75.0 27.10 29.20
VRSN 190118C00080000 C 01/18/19 80.0 23.80 24.55
VRSN 190118C00085000 C 01/18/19 85.0 19.50 20.75
VRSN 190118C00090000 C 01/18/19 90.0 15.90 17.35
VRSN 190118C00095000 C 01/18/19 95.0 12.65 13.95
VRSN 190118C00100000 C 01/18/19 100.0 10.20 11.25
VRSN 190118C00105000 C 01/18/19 105.0 7.85 8.75
VRSN 190118C00110000 C 01/18/19 110.0 5.95 6.90
VRSN 190118C00115000 C 01/18/19 115.0 4.45 5.20
VRSN 190118C00120000 C 01/18/19 120.0 3.25 3.95
VRSN 190118C00125000 C 01/18/19 125.0 2.29 3.25
VRSN 190118C00130000 C 01/18/19 130.0 1.64 2.22
VRSN 190118C00135000 C 01/18/19 135.0 1.10 1.75
VRSN 190118C00140000 C 01/18/19 140.0 0.58 1.72
VRSN 190118P00045000 P 01/18/19 45.0 0.27 1.05
VRSN 190118P00050000 P 01/18/19 50.0 0.36 1.27
VRSN 190118P00055000 P 01/18/19 55.0 0.50 1.47
VRSN 190118P00060000 P 01/18/19 60.0 0.77 1.56
VRSN 190118P00065000 P 01/18/19 65.0 1.03 1.89
VRSN 190118P00070000 P 01/18/19 70.0 1.47 2.30
VRSN 190118P00075000 P 01/18/19 75.0 1.94 2.71
VRSN 190118P00080000 P 01/18/19 80.0 2.78 3.45
VRSN 190118P00085000 P 01/18/19 85.0 3.85 4.50
VRSN 190118P00090000 P 01/18/19 90.0 5.30 6.05
VRSN 190118P00095000 P 01/18/19 95.0 7.10 7.85
VRSN 190118P00100000 P 01/18/19 100.0 9.00 10.00
VRSN 190118P00105000 P 01/18/19 105.0 11.80 12.75
VRSN 190118P00110000 P 01/18/19 110.0 14.85 15.85
VRSN 190118P00115000 P 01/18/19 115.0 18.30 19.80
VRSN 190118P00120000 P 01/18/19 120.0 22.00 23.50
VRSN 190118P00125000 P 01/18/19 125.0 26.25 27.70
VRSN 190118P00130000 P 01/18/19 130.0 29.45 33.95
VRSN 190118P00135000 P 01/18/19 135.0 33.70 38.50
VRSN 190118P00140000 P 01/18/19 140.0 38.70 43.50

OPRA data is delayed 15 minutes.