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 (2016-05-13)Premium Content

Verisign Inc (VRSN)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 160617C00040000 C 06/17/16 40.0 43.15 46.70
VRSN 160617C00045000 C 06/17/16 45.0 38.15 41.65
VRSN 160617C00050000 C 06/17/16 50.0 33.25 36.60
VRSN 160617C00055000 C 06/17/16 55.0 28.25 31.60
VRSN 160617C00060000 C 06/17/16 60.0 23.25 26.60
VRSN 160617C00065000 C 06/17/16 65.0 18.25 21.05
VRSN 160617C00070000 C 06/17/16 70.0 13.25 15.55
VRSN 160617C00075000 C 06/17/16 75.0 7.60 11.65
VRSN 160617C00080000 C 06/17/16 80.0 4.45 5.60
VRSN 160617C00085000 C 06/17/16 85.0 1.38 1.54
VRSN 160617C00090000 C 06/17/16 90.0 0.12 0.23
VRSN 160617C00095000 C 06/17/16 95.0 0.00 0.05
VRSN 160617C00100000 C 06/17/16 100.0 0.00 0.25
VRSN 160617C00105000 C 06/17/16 105.0 0.00 0.25
VRSN 160617C00110000 C 06/17/16 110.0 0.00 0.25
VRSN 160617C00115000 C 06/17/16 115.0 0.00 0.25
VRSN 160617C00120000 C 06/17/16 120.0 0.00 0.25
VRSN 160617P00040000 P 06/17/16 40.0 0.00 0.25
VRSN 160617P00045000 P 06/17/16 45.0 0.00 0.25
VRSN 160617P00050000 P 06/17/16 50.0 0.00 0.25
VRSN 160617P00055000 P 06/17/16 55.0 0.00 0.25
VRSN 160617P00060000 P 06/17/16 60.0 0.00 0.25
VRSN 160617P00065000 P 06/17/16 65.0 0.00 0.25
VRSN 160617P00070000 P 06/17/16 70.0 0.00 0.25
VRSN 160617P00075000 P 06/17/16 75.0 0.01 0.20
VRSN 160617P00080000 P 06/17/16 80.0 0.25 0.35
VRSN 160617P00085000 P 06/17/16 85.0 1.47 1.69
VRSN 160617P00090000 P 06/17/16 90.0 4.90 6.25
VRSN 160617P00095000 P 06/17/16 95.0 8.50 12.15
VRSN 160617P00100000 P 06/17/16 100.0 13.30 16.80
VRSN 160617P00105000 P 06/17/16 105.0 18.50 21.80
VRSN 160617P00110000 P 06/17/16 110.0 23.40 26.85
VRSN 160617P00115000 P 06/17/16 115.0 28.30 31.85
VRSN 160617P00120000 P 06/17/16 120.0 33.35 36.80
VRSN 160715C00045000 C 07/15/16 45.0 38.25 41.60
VRSN 160715C00050000 C 07/15/16 50.0 33.25 36.60
VRSN 160715C00055000 C 07/15/16 55.0 28.20 31.55
VRSN 160715C00060000 C 07/15/16 60.0 23.30 26.50
VRSN 160715C00065000 C 07/15/16 65.0 18.30 21.60
VRSN 160715C00070000 C 07/15/16 70.0 13.35 16.70
VRSN 160715C00075000 C 07/15/16 75.0 8.05 11.85
VRSN 160715C00080000 C 07/15/16 80.0 5.55 6.20
VRSN 160715C00085000 C 07/15/16 85.0 2.24 2.51
VRSN 160715C00090000 C 07/15/16 90.0 0.57 0.68
VRSN 160715C00095000 C 07/15/16 95.0 0.10 0.23
VRSN 160715C00100000 C 07/15/16 100.0 0.00 0.25
VRSN 160715C00105000 C 07/15/16 105.0 0.00 0.25
VRSN 160715C00110000 C 07/15/16 110.0 0.00 0.25
VRSN 160715C00115000 C 07/15/16 115.0 0.00 0.25
VRSN 160715C00120000 C 07/15/16 120.0 0.00 0.25
VRSN 160715C00125000 C 07/15/16 125.0 0.00 0.25
VRSN 160715C00130000 C 07/15/16 130.0 0.00 0.25
VRSN 160715P00045000 P 07/15/16 45.0 0.00 0.25
VRSN 160715P00050000 P 07/15/16 50.0 0.00 0.25
VRSN 160715P00055000 P 07/15/16 55.0 0.00 0.25
VRSN 160715P00060000 P 07/15/16 60.0 0.00 0.25
VRSN 160715P00065000 P 07/15/16 65.0 0.01 0.25
VRSN 160715P00070000 P 07/15/16 70.0 0.07 0.28
VRSN 160715P00075000 P 07/15/16 75.0 0.23 0.43
VRSN 160715P00080000 P 07/15/16 80.0 0.80 0.95
VRSN 160715P00085000 P 07/15/16 85.0 2.41 2.55
VRSN 160715P00090000 P 07/15/16 90.0 5.45 6.15
VRSN 160715P00095000 P 07/15/16 95.0 8.40 12.50
VRSN 160715P00100000 P 07/15/16 100.0 13.55 16.90
VRSN 160715P00105000 P 07/15/16 105.0 18.50 21.80
VRSN 160715P00110000 P 07/15/16 110.0 23.35 26.85
VRSN 160715P00115000 P 07/15/16 115.0 28.30 31.85
VRSN 160715P00120000 P 07/15/16 120.0 33.25 36.85
VRSN 160715P00125000 P 07/15/16 125.0 38.30 41.80
VRSN 160715P00130000 P 07/15/16 130.0 43.40 46.80
VRSN 160819C00050000 C 08/19/16 50.0 33.20 36.55
VRSN 160819C00055000 C 08/19/16 55.0 28.25 31.60
VRSN 160819C00060000 C 08/19/16 60.0 23.30 26.65
VRSN 160819C00065000 C 08/19/16 65.0 17.85 21.75
VRSN 160819C00070000 C 08/19/16 70.0 13.70 16.95
VRSN 160819C00075000 C 08/19/16 75.0 9.25 12.55
VRSN 160819C00080000 C 08/19/16 80.0 6.65 7.35
VRSN 160819C00085000 C 08/19/16 85.0 3.60 4.00
VRSN 160819C00090000 C 08/19/16 90.0 1.69 1.82
VRSN 160819C00095000 C 08/19/16 95.0 0.54 0.83
VRSN 160819C00100000 C 08/19/16 100.0 0.20 0.30
VRSN 160819C00105000 C 08/19/16 105.0 0.00 0.25
VRSN 160819C00110000 C 08/19/16 110.0 0.00 0.25
VRSN 160819C00115000 C 08/19/16 115.0 0.00 0.25
VRSN 160819C00120000 C 08/19/16 120.0 0.00 0.25
VRSN 160819P00050000 P 08/19/16 50.0 0.00 0.25
VRSN 160819P00055000 P 08/19/16 55.0 0.02 0.25
VRSN 160819P00060000 P 08/19/16 60.0 0.11 0.15
VRSN 160819P00065000 P 08/19/16 65.0 0.22 0.30
VRSN 160819P00070000 P 08/19/16 70.0 0.40 0.53
VRSN 160819P00075000 P 08/19/16 75.0 0.84 1.20
VRSN 160819P00080000 P 08/19/16 80.0 1.89 2.25
VRSN 160819P00085000 P 08/19/16 85.0 3.70 4.05
VRSN 160819P00090000 P 08/19/16 90.0 6.55 7.10
VRSN 160819P00095000 P 08/19/16 95.0 9.10 12.40
VRSN 160819P00100000 P 08/19/16 100.0 13.70 17.10
VRSN 160819P00105000 P 08/19/16 105.0 18.50 21.85
VRSN 160819P00110000 P 08/19/16 110.0 23.50 26.80
VRSN 160819P00115000 P 08/19/16 115.0 28.45 31.85
VRSN 160819P00120000 P 08/19/16 120.0 34.40 36.80
VRSN 160916C00040000 C 09/16/16 40.0 43.15 46.55
VRSN 160916C00045000 C 09/16/16 45.0 38.20 40.90
VRSN 160916C00050000 C 09/16/16 50.0 33.25 36.05
VRSN 160916C00055000 C 09/16/16 55.0 28.30 31.65
VRSN 160916C00060000 C 09/16/16 60.0 23.40 26.20
VRSN 160916C00065000 C 09/16/16 65.0 18.10 21.85
VRSN 160916C00070000 C 09/16/16 70.0 13.95 17.20
VRSN 160916C00075000 C 09/16/16 75.0 10.25 12.15
VRSN 160916C00080000 C 09/16/16 80.0 7.20 7.80
VRSN 160916C00085000 C 09/16/16 85.0 4.00 4.45
VRSN 160916C00090000 C 09/16/16 90.0 1.99 2.32
VRSN 160916C00095000 C 09/16/16 95.0 0.80 1.15
VRSN 160916C00100000 C 09/16/16 100.0 0.33 0.46
VRSN 160916C00105000 C 09/16/16 105.0 0.07 0.29
VRSN 160916C00110000 C 09/16/16 110.0 0.00 0.25
VRSN 160916C00115000 C 09/16/16 115.0 0.00 0.25
VRSN 160916C00120000 C 09/16/16 120.0 0.00 0.25
VRSN 160916P00040000 P 09/16/16 40.0 0.00 0.25
VRSN 160916P00045000 P 09/16/16 45.0 0.00 0.25
VRSN 160916P00050000 P 09/16/16 50.0 0.09 0.22
VRSN 160916P00055000 P 09/16/16 55.0 0.03 0.28
VRSN 160916P00060000 P 09/16/16 60.0 0.13 0.38
VRSN 160916P00065000 P 09/16/16 65.0 0.28 0.44
VRSN 160916P00070000 P 09/16/16 70.0 0.63 0.74
VRSN 160916P00075000 P 09/16/16 75.0 1.20 1.40
VRSN 160916P00080000 P 09/16/16 80.0 2.32 2.55
VRSN 160916P00085000 P 09/16/16 85.0 4.15 4.50
VRSN 160916P00090000 P 09/16/16 90.0 7.00 7.40
VRSN 160916P00095000 P 09/16/16 95.0 10.30 12.60
VRSN 160916P00100000 P 09/16/16 100.0 15.00 16.90
VRSN 160916P00105000 P 09/16/16 105.0 18.50 21.90
VRSN 160916P00110000 P 09/16/16 110.0 23.50 26.80
VRSN 160916P00115000 P 09/16/16 115.0 28.55 31.80
VRSN 160916P00120000 P 09/16/16 120.0 34.05 36.80
VRSN 161216C00050000 C 12/16/16 50.0 33.00 37.35
VRSN 161216C00055000 C 12/16/16 55.0 28.20 32.75
VRSN 161216C00060000 C 12/16/16 60.0 23.50 27.85
VRSN 161216C00065000 C 12/16/16 65.0 18.90 23.45
VRSN 161216C00070000 C 12/16/16 70.0 14.90 19.00
VRSN 161216C00075000 C 12/16/16 75.0 10.80 15.00
VRSN 161216C00080000 C 12/16/16 80.0 8.80 9.25
VRSN 161216C00085000 C 12/16/16 85.0 5.70 6.20
VRSN 161216C00090000 C 12/16/16 90.0 3.45 3.95
VRSN 161216C00095000 C 12/16/16 95.0 2.01 2.40
VRSN 161216C00100000 C 12/16/16 100.0 1.03 1.45
VRSN 161216C00105000 C 12/16/16 105.0 0.42 0.91
VRSN 161216C00110000 C 12/16/16 110.0 0.13 0.60
VRSN 161216C00115000 C 12/16/16 115.0 0.01 0.50
VRSN 161216C00120000 C 12/16/16 120.0 0.15 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 0.08 0.55
VRSN 161216P00055000 P 12/16/16 55.0 0.26 0.71
VRSN 161216P00060000 P 12/16/16 60.0 0.48 0.92
VRSN 161216P00065000 P 12/16/16 65.0 0.87 1.26
VRSN 161216P00070000 P 12/16/16 70.0 1.47 1.98
VRSN 161216P00075000 P 12/16/16 75.0 2.36 2.73
VRSN 161216P00080000 P 12/16/16 80.0 3.70 4.20
VRSN 161216P00085000 P 12/16/16 85.0 5.70 6.25
VRSN 161216P00090000 P 12/16/16 90.0 8.40 8.90
VRSN 161216P00095000 P 12/16/16 95.0 10.55 14.45
VRSN 161216P00100000 P 12/16/16 100.0 14.30 18.50
VRSN 161216P00105000 P 12/16/16 105.0 18.65 22.90
VRSN 161216P00110000 P 12/16/16 110.0 23.35 27.50
VRSN 161216P00115000 P 12/16/16 115.0 28.15 32.65
VRSN 161216P00120000 P 12/16/16 120.0 33.25 37.65
VRSN 161216P00125000 P 12/16/16 125.0 38.15 42.60
VRSN 161216P00130000 P 12/16/16 130.0 43.15 47.60

OPRA data is delayed 15 minutes.