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 (2017-02-10)Premium Content

Verisign Inc (VRSN)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 170317C00045000 C 03/17/17 45.0 36.45 37.70
VRSN 170317C00050000 C 03/17/17 50.0 31.85 32.65
VRSN 170317C00055000 C 03/17/17 55.0 26.85 27.60
VRSN 170317C00060000 C 03/17/17 60.0 21.85 22.60
VRSN 170317C00065000 C 03/17/17 65.0 16.85 17.50
VRSN 170317C00070000 C 03/17/17 70.0 11.90 12.55
VRSN 170317C00075000 C 03/17/17 75.0 7.35 7.70
VRSN 170317C00080000 C 03/17/17 80.0 3.05 3.25
VRSN 170317C00085000 C 03/17/17 85.0 0.60 0.71
VRSN 170317C00090000 C 03/17/17 90.0 0.01 0.18
VRSN 170317C00095000 C 03/17/17 95.0 0.00 0.13
VRSN 170317C00100000 C 03/17/17 100.0 0.00 0.12
VRSN 170317C00105000 C 03/17/17 105.0 0.00 0.11
VRSN 170317C00110000 C 03/17/17 110.0 0.00 0.11
VRSN 170317C00115000 C 03/17/17 115.0 0.00 0.12
VRSN 170317C00120000 C 03/17/17 120.0 0.00 0.11
VRSN 170317C00125000 C 03/17/17 125.0 0.00 0.12
VRSN 170317P00045000 P 03/17/17 45.0 0.00 0.11
VRSN 170317P00050000 P 03/17/17 50.0 0.00 0.11
VRSN 170317P00055000 P 03/17/17 55.0 0.00 0.10
VRSN 170317P00060000 P 03/17/17 60.0 0.00 0.11
VRSN 170317P00065000 P 03/17/17 65.0 0.00 0.12
VRSN 170317P00070000 P 03/17/17 70.0 0.00 0.15
VRSN 170317P00075000 P 03/17/17 75.0 0.15 0.29
VRSN 170317P00080000 P 03/17/17 80.0 0.78 0.90
VRSN 170317P00085000 P 03/17/17 85.0 3.25 3.45
VRSN 170317P00090000 P 03/17/17 90.0 7.60 8.20
VRSN 170317P00095000 P 03/17/17 95.0 12.50 13.15
VRSN 170317P00100000 P 03/17/17 100.0 17.40 18.15
VRSN 170317P00105000 P 03/17/17 105.0 22.40 23.15
VRSN 170317P00110000 P 03/17/17 110.0 27.40 28.15
VRSN 170317P00115000 P 03/17/17 115.0 32.40 33.15
VRSN 170317P00120000 P 03/17/17 120.0 37.40 38.15
VRSN 170317P00125000 P 03/17/17 125.0 41.80 43.15
VRSN 170421C00070000 C 04/21/17 70.0 12.10 12.90
VRSN 170421C00075000 C 04/21/17 75.0 7.50 8.10
VRSN 170421C00080000 C 04/21/17 80.0 3.95 4.20
VRSN 170421C00085000 C 04/21/17 85.0 1.43 1.53
VRSN 170421C00090000 C 04/21/17 90.0 0.33 0.47
VRSN 170421P00070000 P 04/21/17 70.0 0.14 0.29
VRSN 170421P00075000 P 04/21/17 75.0 0.54 0.65
VRSN 170421P00080000 P 04/21/17 80.0 1.61 1.74
VRSN 170421P00085000 P 04/21/17 85.0 4.05 4.15
VRSN 170421P00090000 P 04/21/17 90.0 7.70 8.90
VRSN 170616C00040000 C 06/16/17 40.0 41.85 42.95
VRSN 170616C00045000 C 06/16/17 45.0 36.85 37.65
VRSN 170616C00050000 C 06/16/17 50.0 31.90 32.80
VRSN 170616C00055000 C 06/16/17 55.0 26.95 27.90
VRSN 170616C00060000 C 06/16/17 60.0 22.10 22.85
VRSN 170616C00065000 C 06/16/17 65.0 17.30 18.15
VRSN 170616C00070000 C 06/16/17 70.0 12.75 13.50
VRSN 170616C00075000 C 06/16/17 75.0 8.75 9.45
VRSN 170616C00080000 C 06/16/17 80.0 5.40 5.70
VRSN 170616C00085000 C 06/16/17 85.0 2.97 3.15
VRSN 170616C00090000 C 06/16/17 90.0 1.38 1.53
VRSN 170616C00095000 C 06/16/17 95.0 0.55 0.71
VRSN 170616C00100000 C 06/16/17 100.0 0.20 0.40
VRSN 170616C00105000 C 06/16/17 105.0 0.03 0.25
VRSN 170616C00110000 C 06/16/17 110.0 0.00 0.20
VRSN 170616P00040000 P 06/16/17 40.0 0.00 0.17
VRSN 170616P00045000 P 06/16/17 45.0 0.00 0.18
VRSN 170616P00050000 P 06/16/17 50.0 0.00 0.20
VRSN 170616P00055000 P 06/16/17 55.0 0.01 0.25
VRSN 170616P00060000 P 06/16/17 60.0 0.09 0.35
VRSN 170616P00065000 P 06/16/17 65.0 0.29 0.46
VRSN 170616P00070000 P 06/16/17 70.0 0.72 0.84
VRSN 170616P00075000 P 06/16/17 75.0 1.56 1.69
VRSN 170616P00080000 P 06/16/17 80.0 3.05 3.30
VRSN 170616P00085000 P 06/16/17 85.0 5.50 5.75
VRSN 170616P00090000 P 06/16/17 90.0 8.85 9.40
VRSN 170616P00095000 P 06/16/17 95.0 12.95 13.60
VRSN 170616P00100000 P 06/16/17 100.0 17.65 18.30
VRSN 170616P00105000 P 06/16/17 105.0 22.30 23.25
VRSN 170616P00110000 P 06/16/17 110.0 27.40 28.20
VRSN 170915C00040000 C 09/15/17 40.0 41.55 44.00
VRSN 170915C00045000 C 09/15/17 45.0 35.85 38.50
VRSN 170915C00050000 C 09/15/17 50.0 31.70 33.65
VRSN 170915C00055000 C 09/15/17 55.0 26.10 29.25
VRSN 170915C00060000 C 09/15/17 60.0 22.65 23.90
VRSN 170915C00065000 C 09/15/17 65.0 18.15 19.05
VRSN 170915C00070000 C 09/15/17 70.0 13.90 14.70
VRSN 170915C00075000 C 09/15/17 75.0 10.10 10.90
VRSN 170915C00080000 C 09/15/17 80.0 6.90 7.55
VRSN 170915C00085000 C 09/15/17 85.0 4.25 5.05
VRSN 170915C00090000 C 09/15/17 90.0 2.61 3.25
VRSN 170915C00095000 C 09/15/17 95.0 1.38 1.84
VRSN 170915C00100000 C 09/15/17 100.0 0.64 1.13
VRSN 170915C00105000 C 09/15/17 105.0 0.31 0.67
VRSN 170915C00110000 C 09/15/17 110.0 0.13 0.46
VRSN 170915C00115000 C 09/15/17 115.0 0.03 0.34
VRSN 170915C00120000 C 09/15/17 120.0 0.00 0.29
VRSN 170915P00040000 P 09/15/17 40.0 0.00 0.28
VRSN 170915P00045000 P 09/15/17 45.0 0.02 0.33
VRSN 170915P00050000 P 09/15/17 50.0 0.09 0.42
VRSN 170915P00055000 P 09/15/17 55.0 0.23 0.58
VRSN 170915P00060000 P 09/15/17 60.0 0.45 0.86
VRSN 170915P00065000 P 09/15/17 65.0 0.87 1.23
VRSN 170915P00070000 P 09/15/17 70.0 1.66 1.96
VRSN 170915P00075000 P 09/15/17 75.0 2.72 3.20
VRSN 170915P00080000 P 09/15/17 80.0 4.35 4.85
VRSN 170915P00085000 P 09/15/17 85.0 6.75 7.35
VRSN 170915P00090000 P 09/15/17 90.0 9.85 10.65
VRSN 170915P00095000 P 09/15/17 95.0 13.50 14.35
VRSN 170915P00100000 P 09/15/17 100.0 17.75 19.25
VRSN 170915P00105000 P 09/15/17 105.0 22.35 23.95
VRSN 170915P00110000 P 09/15/17 110.0 26.95 28.30
VRSN 170915P00115000 P 09/15/17 115.0 32.15 33.70
VRSN 170915P00120000 P 09/15/17 120.0 37.20 38.70
VRSN 180119C00045000 C 01/19/18 45.0 36.90 39.15
VRSN 180119C00050000 C 01/19/18 50.0 32.60 34.40
VRSN 180119C00055000 C 01/19/18 55.0 27.95 30.65
VRSN 180119C00060000 C 01/19/18 60.0 23.05 24.75
VRSN 180119C00065000 C 01/19/18 65.0 18.80 20.20
VRSN 180119C00070000 C 01/19/18 70.0 14.90 16.20
VRSN 180119C00075000 C 01/19/18 75.0 11.65 12.65
VRSN 180119C00080000 C 01/19/18 80.0 8.60 9.50
VRSN 180119C00085000 C 01/19/18 85.0 6.00 7.15
VRSN 180119C00090000 C 01/19/18 90.0 4.20 4.95
VRSN 180119C00095000 C 01/19/18 95.0 2.67 3.45
VRSN 180119C00100000 C 01/19/18 100.0 1.80 2.28
VRSN 180119C00105000 C 01/19/18 105.0 1.03 1.60
VRSN 180119C00110000 C 01/19/18 110.0 0.66 1.11
VRSN 180119C00115000 C 01/19/18 115.0 0.39 0.80
VRSN 180119C00120000 C 01/19/18 120.0 0.19 0.58
VRSN 180119P00045000 P 01/19/18 45.0 0.16 0.56
VRSN 180119P00050000 P 01/19/18 50.0 0.32 0.74
VRSN 180119P00055000 P 01/19/18 55.0 0.58 1.03
VRSN 180119P00060000 P 01/19/18 60.0 1.11 1.53
VRSN 180119P00065000 P 01/19/18 65.0 1.65 2.14
VRSN 180119P00070000 P 01/19/18 70.0 2.70 3.30
VRSN 180119P00075000 P 01/19/18 75.0 4.10 4.75
VRSN 180119P00080000 P 01/19/18 80.0 6.05 6.45
VRSN 180119P00085000 P 01/19/18 85.0 8.45 9.05
VRSN 180119P00090000 P 01/19/18 90.0 11.30 12.00
VRSN 180119P00095000 P 01/19/18 95.0 14.55 15.40
VRSN 180119P00100000 P 01/19/18 100.0 18.40 19.40
VRSN 180119P00105000 P 01/19/18 105.0 23.00 24.00
VRSN 180119P00110000 P 01/19/18 110.0 27.35 29.10
VRSN 180119P00115000 P 01/19/18 115.0 32.45 33.45
VRSN 180119P00120000 P 01/19/18 120.0 37.40 38.35
VRSN 190118C00045000 C 01/18/19 45.0 37.95 41.60
VRSN 190118C00050000 C 01/18/19 50.0 33.80 37.40
VRSN 190118C00055000 C 01/18/19 55.0 29.60 31.45
VRSN 190118C00060000 C 01/18/19 60.0 25.55 27.40
VRSN 190118C00065000 C 01/18/19 65.0 21.75 23.60
VRSN 190118C00070000 C 01/18/19 70.0 18.20 20.10
VRSN 190118C00075000 C 01/18/19 75.0 15.00 16.90
VRSN 190118C00080000 C 01/18/19 80.0 12.40 14.00
VRSN 190118C00085000 C 01/18/19 85.0 9.75 11.50
VRSN 190118C00090000 C 01/18/19 90.0 8.00 9.30
VRSN 190118C00095000 C 01/18/19 95.0 6.70 8.30
VRSN 190118C00100000 C 01/18/19 100.0 4.65 6.30
VRSN 190118C00105000 C 01/18/19 105.0 3.50 5.40
VRSN 190118C00110000 C 01/18/19 110.0 2.58 5.20
VRSN 190118C00115000 C 01/18/19 115.0 1.89 4.10
VRSN 190118C00120000 C 01/18/19 120.0 1.37 2.34
VRSN 190118P00045000 P 01/18/19 45.0 0.68 1.50
VRSN 190118P00050000 P 01/18/19 50.0 1.10 1.97
VRSN 190118P00055000 P 01/18/19 55.0 1.69 2.67
VRSN 190118P00060000 P 01/18/19 60.0 2.55 3.60
VRSN 190118P00065000 P 01/18/19 65.0 3.60 4.85
VRSN 190118P00070000 P 01/18/19 70.0 4.95 6.75
VRSN 190118P00075000 P 01/18/19 75.0 6.70 7.85
VRSN 190118P00080000 P 01/18/19 80.0 8.80 9.95
VRSN 190118P00085000 P 01/18/19 85.0 11.05 12.50
VRSN 190118P00090000 P 01/18/19 90.0 13.80 15.30
VRSN 190118P00095000 P 01/18/19 95.0 17.10 18.60
VRSN 190118P00100000 P 01/18/19 100.0 20.70 22.15
VRSN 190118P00105000 P 01/18/19 105.0 24.20 26.10
VRSN 190118P00110000 P 01/18/19 110.0 28.15 30.65
VRSN 190118P00115000 P 01/18/19 115.0 32.55 35.10
VRSN 190118P00120000 P 01/18/19 120.0 37.40 40.15

OPRA data is delayed 15 minutes.