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 (2014-08-15)Premium Content

Verisign Inc (VRSN)
As of Oct 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 141122C00030000 C 11/22/14 30.0 26.95 30.50
VRSN 141122C00035000 C 11/22/14 35.0 21.70 25.50
VRSN 141122C00040000 C 11/22/14 40.0 16.95 20.50
VRSN 141122C00045000 C 11/22/14 45.0 11.95 14.75
VRSN 141122C00050000 C 11/22/14 50.0 7.75 9.70
VRSN 141122C00055000 C 11/22/14 55.0 4.00 4.70
VRSN 141122C00060000 C 11/22/14 60.0 0.58 0.71
VRSN 141122C00065000 C 11/22/14 65.0 0.02 0.22
VRSN 141122C00070000 C 11/22/14 70.0 0.00 0.21
VRSN 141122C00075000 C 11/22/14 75.0 0.00 0.16
VRSN 141122C00080000 C 11/22/14 80.0 0.00 0.19
VRSN 141122P00030000 P 11/22/14 30.0 0.00 0.19
VRSN 141122P00035000 P 11/22/14 35.0 0.00 0.20
VRSN 141122P00040000 P 11/22/14 40.0 0.00 0.22
VRSN 141122P00045000 P 11/22/14 45.0 0.00 0.20
VRSN 141122P00050000 P 11/22/14 50.0 0.02 0.19
VRSN 141122P00055000 P 11/22/14 55.0 0.23 0.33
VRSN 141122P00060000 P 11/22/14 60.0 1.88 2.00
VRSN 141122P00065000 P 11/22/14 65.0 5.55 7.35
VRSN 141122P00070000 P 11/22/14 70.0 9.60 13.20
VRSN 141122P00075000 P 11/22/14 75.0 14.50 18.10
VRSN 141122P00080000 P 11/22/14 80.0 19.60 23.10
VRSN 141220C00028000 C 12/20/14 28.0 28.95 32.65
VRSN 141220C00029000 C 12/20/14 29.0 27.95 31.70
VRSN 141220C00030000 C 12/20/14 30.0 26.95 30.50
VRSN 141220C00031000 C 12/20/14 31.0 25.95 29.50
VRSN 141220C00032000 C 12/20/14 32.0 24.95 28.50
VRSN 141220C00033000 C 12/20/14 33.0 23.95 27.55
VRSN 141220C00034000 C 12/20/14 34.0 22.80 26.55
VRSN 141220C00035000 C 12/20/14 35.0 21.75 25.45
VRSN 141220C00036000 C 12/20/14 36.0 20.75 24.45
VRSN 141220C00037000 C 12/20/14 37.0 19.90 23.45
VRSN 141220C00038000 C 12/20/14 38.0 18.90 22.45
VRSN 141220C00039000 C 12/20/14 39.0 17.85 21.45
VRSN 141220C00040000 C 12/20/14 40.0 17.00 20.50
VRSN 141220C00041000 C 12/20/14 41.0 15.85 19.45
VRSN 141220C00042000 C 12/20/14 42.0 14.90 18.55
VRSN 141220C00043000 C 12/20/14 43.0 14.00 17.60
VRSN 141220C00044000 C 12/20/14 44.0 12.90 16.55
VRSN 141220C00045000 C 12/20/14 45.0 12.00 15.55
VRSN 141220C00046000 C 12/20/14 46.0 11.05 14.55
VRSN 141220C00047000 C 12/20/14 47.0 10.05 13.70
VRSN 141220C00048000 C 12/20/14 48.0 9.10 12.60
VRSN 141220C00049000 C 12/20/14 49.0 8.05 11.65
VRSN 141220C00050000 C 12/20/14 50.0 7.15 9.85
VRSN 141220C00055000 C 12/20/14 55.0 4.20 4.65
VRSN 141220C00060000 C 12/20/14 60.0 1.18 1.28
VRSN 141220C00065000 C 12/20/14 65.0 0.11 0.46
VRSN 141220C00070000 C 12/20/14 70.0 0.00 0.33
VRSN 141220C00075000 C 12/20/14 75.0 0.00 0.27
VRSN 141220P00028000 P 12/20/14 28.0 0.00 0.26
VRSN 141220P00029000 P 12/20/14 29.0 0.00 0.26
VRSN 141220P00030000 P 12/20/14 30.0 0.00 0.26
VRSN 141220P00031000 P 12/20/14 31.0 0.00 0.26
VRSN 141220P00032000 P 12/20/14 32.0 0.00 0.26
VRSN 141220P00033000 P 12/20/14 33.0 0.00 0.26
VRSN 141220P00034000 P 12/20/14 34.0 0.00 0.26
VRSN 141220P00035000 P 12/20/14 35.0 0.00 0.26
VRSN 141220P00036000 P 12/20/14 36.0 0.00 0.26
VRSN 141220P00037000 P 12/20/14 37.0 0.00 0.25
VRSN 141220P00038000 P 12/20/14 38.0 0.00 0.25
VRSN 141220P00039000 P 12/20/14 39.0 0.00 0.25
VRSN 141220P00040000 P 12/20/14 40.0 0.00 0.26
VRSN 141220P00041000 P 12/20/14 41.0 0.00 0.25
VRSN 141220P00042000 P 12/20/14 42.0 0.00 0.27
VRSN 141220P00043000 P 12/20/14 43.0 0.00 0.25
VRSN 141220P00044000 P 12/20/14 44.0 0.00 0.25
VRSN 141220P00045000 P 12/20/14 45.0 0.00 0.28
VRSN 141220P00046000 P 12/20/14 46.0 0.00 0.29
VRSN 141220P00047000 P 12/20/14 47.0 0.02 0.26
VRSN 141220P00048000 P 12/20/14 48.0 0.00 0.33
VRSN 141220P00049000 P 12/20/14 49.0 0.07 0.53
VRSN 141220P00050000 P 12/20/14 50.0 0.12 0.57
VRSN 141220P00055000 P 12/20/14 55.0 0.60 0.68
VRSN 141220P00060000 P 12/20/14 60.0 2.37 2.50
VRSN 141220P00065000 P 12/20/14 65.0 5.70 7.35
VRSN 141220P00070000 P 12/20/14 70.0 9.60 13.10
VRSN 141220P00075000 P 12/20/14 75.0 14.60 18.15
VRSN 150117C00018000 C 01/17/15 18.0 38.70 42.60
VRSN 150117C00020000 C 01/17/15 20.0 36.70 40.60
VRSN 150117C00023000 C 01/17/15 23.0 33.90 37.60
VRSN 150117C00024000 C 01/17/15 24.0 32.70 36.60
VRSN 150117C00025000 C 01/17/15 25.0 31.90 35.60
VRSN 150117C00026000 C 01/17/15 26.0 30.90 34.60
VRSN 150117C00027000 C 01/17/15 27.0 29.95 33.50
VRSN 150117C00028000 C 01/17/15 28.0 28.70 32.50
VRSN 150117C00029000 C 01/17/15 29.0 27.95 31.50
VRSN 150117C00030000 C 01/17/15 30.0 26.90 30.50
VRSN 150117C00031000 C 01/17/15 31.0 25.90 29.50
VRSN 150117C00032000 C 01/17/15 32.0 24.90 28.50
VRSN 150117C00033000 C 01/17/15 33.0 23.70 27.55
VRSN 150117C00034000 C 01/17/15 34.0 22.95 26.55
VRSN 150117C00035000 C 01/17/15 35.0 21.85 25.50
VRSN 150117C00036000 C 01/17/15 36.0 20.85 24.55
VRSN 150117C00037000 C 01/17/15 37.0 19.85 23.50
VRSN 150117C00038000 C 01/17/15 38.0 18.85 22.50
VRSN 150117C00039000 C 01/17/15 39.0 17.85 21.55
VRSN 150117C00040000 C 01/17/15 40.0 16.90 20.60
VRSN 150117C00041000 C 01/17/15 41.0 16.10 19.55
VRSN 150117C00042000 C 01/17/15 42.0 14.95 18.60
VRSN 150117C00043000 C 01/17/15 43.0 13.90 17.65
VRSN 150117C00044000 C 01/17/15 44.0 13.05 16.65
VRSN 150117C00045000 C 01/17/15 45.0 12.05 15.60
VRSN 150117C00046000 C 01/17/15 46.0 11.10 14.65
VRSN 150117C00047000 C 01/17/15 47.0 10.00 13.65
VRSN 150117C00048000 C 01/17/15 48.0 9.20 12.85
VRSN 150117C00049000 C 01/17/15 49.0 8.25 11.80
VRSN 150117C00050000 C 01/17/15 50.0 7.30 10.85
VRSN 150117C00055000 C 01/17/15 55.0 4.20 5.35
VRSN 150117C00060000 C 01/17/15 60.0 1.46 1.69
VRSN 150117C00065000 C 01/17/15 65.0 0.27 0.50
VRSN 150117C00070000 C 01/17/15 70.0 0.02 0.24
VRSN 150117C00075000 C 01/17/15 75.0 0.00 0.25
VRSN 150117C00080000 C 01/17/15 80.0 0.00 0.26
VRSN 150117C00085000 C 01/17/15 85.0 0.00 0.25
VRSN 150117P00018000 P 01/17/15 18.0 0.00 0.24
VRSN 150117P00020000 P 01/17/15 20.0 0.00 0.25
VRSN 150117P00023000 P 01/17/15 23.0 0.00 0.25
VRSN 150117P00024000 P 01/17/15 24.0 0.00 0.25
VRSN 150117P00025000 P 01/17/15 25.0 0.00 0.25
VRSN 150117P00026000 P 01/17/15 26.0 0.00 0.25
VRSN 150117P00027000 P 01/17/15 27.0 0.00 0.25
VRSN 150117P00028000 P 01/17/15 28.0 0.00 0.25
VRSN 150117P00029000 P 01/17/15 29.0 0.00 0.25
VRSN 150117P00030000 P 01/17/15 30.0 0.00 0.25
VRSN 150117P00031000 P 01/17/15 31.0 0.00 0.25
VRSN 150117P00032000 P 01/17/15 32.0 0.00 0.25
VRSN 150117P00033000 P 01/17/15 33.0 0.00 0.25
VRSN 150117P00034000 P 01/17/15 34.0 0.00 0.25
VRSN 150117P00035000 P 01/17/15 35.0 0.00 0.25
VRSN 150117P00036000 P 01/17/15 36.0 0.00 0.25
VRSN 150117P00037000 P 01/17/15 37.0 0.00 0.25
VRSN 150117P00038000 P 01/17/15 38.0 0.00 0.25
VRSN 150117P00039000 P 01/17/15 39.0 0.00 0.25
VRSN 150117P00040000 P 01/17/15 40.0 0.00 0.25
VRSN 150117P00041000 P 01/17/15 41.0 0.00 0.60
VRSN 150117P00042000 P 01/17/15 42.0 0.00 0.25
VRSN 150117P00043000 P 01/17/15 43.0 0.00 0.25
VRSN 150117P00044000 P 01/17/15 44.0 0.01 0.26
VRSN 150117P00045000 P 01/17/15 45.0 0.04 0.26
VRSN 150117P00046000 P 01/17/15 46.0 0.07 0.28
VRSN 150117P00047000 P 01/17/15 47.0 0.10 0.32
VRSN 150117P00048000 P 01/17/15 48.0 0.12 0.37
VRSN 150117P00049000 P 01/17/15 49.0 0.15 0.42
VRSN 150117P00050000 P 01/17/15 50.0 0.12 0.49
VRSN 150117P00055000 P 01/17/15 55.0 0.83 0.98
VRSN 150117P00060000 P 01/17/15 60.0 2.69 2.98
VRSN 150117P00065000 P 01/17/15 65.0 5.65 7.75
VRSN 150117P00070000 P 01/17/15 70.0 9.60 13.25
VRSN 150117P00075000 P 01/17/15 75.0 14.60 18.15
VRSN 150117P00080000 P 01/17/15 80.0 19.70 23.15
VRSN 150117P00085000 P 01/17/15 85.0 24.50 28.10
VRSN 150320C00025000 C 03/20/15 25.0 31.75 35.50
VRSN 150320C00026000 C 03/20/15 26.0 30.95 34.50
VRSN 150320C00027000 C 03/20/15 27.0 29.90 33.50
VRSN 150320C00028000 C 03/20/15 28.0 28.90 32.50
VRSN 150320C00029000 C 03/20/15 29.0 27.95 31.50
VRSN 150320C00030000 C 03/20/15 30.0 26.70 30.50
VRSN 150320C00031000 C 03/20/15 31.0 25.95 29.55
VRSN 150320C00032000 C 03/20/15 32.0 24.95 28.55
VRSN 150320C00033000 C 03/20/15 33.0 23.75 27.65
VRSN 150320C00034000 C 03/20/15 34.0 22.80 26.65
VRSN 150320C00035000 C 03/20/15 35.0 21.90 25.55
VRSN 150320C00036000 C 03/20/15 36.0 20.95 24.65
VRSN 150320C00037000 C 03/20/15 37.0 19.90 23.55
VRSN 150320C00038000 C 03/20/15 38.0 19.00 22.55
VRSN 150320C00039000 C 03/20/15 39.0 18.05 21.70
VRSN 150320C00040000 C 03/20/15 40.0 16.85 20.75
VRSN 150320C00041000 C 03/20/15 41.0 15.85 19.65
VRSN 150320C00042000 C 03/20/15 42.0 14.95 18.80
VRSN 150320C00043000 C 03/20/15 43.0 14.15 17.80
VRSN 150320C00044000 C 03/20/15 44.0 13.20 16.80
VRSN 150320C00045000 C 03/20/15 45.0 12.30 15.95
VRSN 150320C00046000 C 03/20/15 46.0 11.35 14.95
VRSN 150320C00047000 C 03/20/15 47.0 10.45 14.05
VRSN 150320C00048000 C 03/20/15 48.0 9.55 13.00
VRSN 150320C00049000 C 03/20/15 49.0 8.65 12.15
VRSN 150320C00050000 C 03/20/15 50.0 7.65 11.30
VRSN 150320C00055000 C 03/20/15 55.0 5.25 6.50
VRSN 150320C00060000 C 03/20/15 60.0 2.22 2.92
VRSN 150320C00065000 C 03/20/15 65.0 0.76 1.12
VRSN 150320C00070000 C 03/20/15 70.0 0.00 0.55
VRSN 150320C00075000 C 03/20/15 75.0 0.00 0.27
VRSN 150320C00080000 C 03/20/15 80.0 0.00 0.25
VRSN 150320P00025000 P 03/20/15 25.0 0.00 0.63
VRSN 150320P00026000 P 03/20/15 26.0 0.00 0.63
VRSN 150320P00027000 P 03/20/15 27.0 0.00 0.63
VRSN 150320P00028000 P 03/20/15 28.0 0.00 0.63
VRSN 150320P00029000 P 03/20/15 29.0 0.00 0.63
VRSN 150320P00030000 P 03/20/15 30.0 0.00 0.63
VRSN 150320P00031000 P 03/20/15 31.0 0.00 0.63
VRSN 150320P00032000 P 03/20/15 32.0 0.00 0.63
VRSN 150320P00033000 P 03/20/15 33.0 0.00 0.63
VRSN 150320P00034000 P 03/20/15 34.0 0.00 0.63
VRSN 150320P00035000 P 03/20/15 35.0 0.00 0.63
VRSN 150320P00036000 P 03/20/15 36.0 0.00 0.64
VRSN 150320P00037000 P 03/20/15 37.0 0.00 0.65
VRSN 150320P00038000 P 03/20/15 38.0 0.00 0.66
VRSN 150320P00039000 P 03/20/15 39.0 0.00 0.67
VRSN 150320P00040000 P 03/20/15 40.0 0.00 0.69
VRSN 150320P00041000 P 03/20/15 41.0 0.00 0.36
VRSN 150320P00042000 P 03/20/15 42.0 0.00 0.73
VRSN 150320P00043000 P 03/20/15 43.0 0.00 0.77
VRSN 150320P00044000 P 03/20/15 44.0 0.00 0.81
VRSN 150320P00045000 P 03/20/15 45.0 0.00 0.53
VRSN 150320P00046000 P 03/20/15 46.0 0.00 0.92
VRSN 150320P00047000 P 03/20/15 47.0 0.00 1.00
VRSN 150320P00048000 P 03/20/15 48.0 0.07 1.09
VRSN 150320P00049000 P 03/20/15 49.0 0.18 1.20
VRSN 150320P00050000 P 03/20/15 50.0 0.30 1.33
VRSN 150320P00055000 P 03/20/15 55.0 1.46 2.08
VRSN 150320P00060000 P 03/20/15 60.0 3.65 4.15
VRSN 150320P00065000 P 03/20/15 65.0 6.35 8.35
VRSN 150320P00070000 P 03/20/15 70.0 9.85 13.40
VRSN 150320P00075000 P 03/20/15 75.0 14.60 18.40
VRSN 150320P00080000 P 03/20/15 80.0 19.60 23.25
VRSN 150619C00030000 C 06/19/15 30.0 26.70 30.95
VRSN 150619C00035000 C 06/19/15 35.0 21.80 26.00
VRSN 150619C00040000 C 06/19/15 40.0 17.00 21.15
VRSN 150619C00045000 C 06/19/15 45.0 12.40 16.55
VRSN 150619C00050000 C 06/19/15 50.0 8.15 12.40
VRSN 150619C00055000 C 06/19/15 55.0 4.35 8.60
VRSN 150619C00060000 C 06/19/15 60.0 2.37 5.80
VRSN 150619C00065000 C 06/19/15 65.0 1.10 4.85
VRSN 150619C00070000 C 06/19/15 70.0 0.25 4.35
VRSN 150619C00075000 C 06/19/15 75.0 0.00 2.94
VRSN 150619C00080000 C 06/19/15 80.0 0.00 2.20
VRSN 150619P00030000 P 06/19/15 30.0 0.00 1.10
VRSN 150619P00035000 P 06/19/15 35.0 0.00 1.84
VRSN 150619P00040000 P 06/19/15 40.0 0.00 1.11
VRSN 150619P00045000 P 06/19/15 45.0 0.00 1.94
VRSN 150619P00050000 P 06/19/15 50.0 0.58 4.20
VRSN 150619P00055000 P 06/19/15 55.0 1.17 5.05
VRSN 150619P00060000 P 06/19/15 60.0 2.70 6.85
VRSN 150619P00065000 P 06/19/15 65.0 6.00 10.40
VRSN 150619P00070000 P 06/19/15 70.0 9.95 14.40
VRSN 150619P00075000 P 06/19/15 75.0 14.40 18.75
VRSN 150619P00080000 P 06/19/15 80.0 19.50 23.50

OPRA data is delayed 15 minutes.