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 (2016-02-12)Premium Content

Verisign Inc (VRSN)
As of May 6 2016 12:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 160520C00050000 C 05/20/16 50.0 33.90 35.70
VRSN 160520C00055000 C 05/20/16 55.0 28.90 30.70
VRSN 160520C00060000 C 05/20/16 60.0 23.60 25.70
VRSN 160520C00065000 C 05/20/16 65.0 18.95 20.40
VRSN 160520C00070000 C 05/20/16 70.0 13.95 15.80
VRSN 160520C00075000 C 05/20/16 75.0 8.75 10.55
VRSN 160520C00080000 C 05/20/16 80.0 4.40 5.45
VRSN 160520C00085000 C 05/20/16 85.0 1.22 1.30
VRSN 160520C00090000 C 05/20/16 90.0 0.06 0.17
VRSN 160520C00095000 C 05/20/16 95.0 0.00 0.25
VRSN 160520C00100000 C 05/20/16 100.0 0.00 0.25
VRSN 160520C00105000 C 05/20/16 105.0 0.00 0.25
VRSN 160520C00110000 C 05/20/16 110.0 0.00 0.25
VRSN 160520C00115000 C 05/20/16 115.0 0.00 0.25
VRSN 160520C00120000 C 05/20/16 120.0 0.00 0.25
VRSN 160520C00125000 C 05/20/16 125.0 0.00 0.25
VRSN 160520C00130000 C 05/20/16 130.0 0.00 0.25
VRSN 160520C00135000 C 05/20/16 135.0 0.00 0.25
VRSN 160520P00050000 P 05/20/16 50.0 0.00 0.25
VRSN 160520P00055000 P 05/20/16 55.0 0.00 0.25
VRSN 160520P00060000 P 05/20/16 60.0 0.00 0.25
VRSN 160520P00065000 P 05/20/16 65.0 0.00 0.19
VRSN 160520P00070000 P 05/20/16 70.0 0.00 0.25
VRSN 160520P00075000 P 05/20/16 75.0 0.00 0.25
VRSN 160520P00080000 P 05/20/16 80.0 0.29 0.43
VRSN 160520P00085000 P 05/20/16 85.0 1.54 1.77
VRSN 160520P00090000 P 05/20/16 90.0 4.95 6.45
VRSN 160520P00095000 P 05/20/16 95.0 8.65 11.10
VRSN 160520P00100000 P 05/20/16 100.0 14.30 16.10
VRSN 160520P00105000 P 05/20/16 105.0 19.30 21.10
VRSN 160520P00110000 P 05/20/16 110.0 24.30 26.10
VRSN 160520P00115000 P 05/20/16 115.0 29.60 31.10
VRSN 160520P00120000 P 05/20/16 120.0 34.55 36.10
VRSN 160520P00125000 P 05/20/16 125.0 39.30 41.10
VRSN 160520P00130000 P 05/20/16 130.0 44.55 46.10
VRSN 160520P00135000 P 05/20/16 135.0 49.30 51.10
VRSN 160617C00040000 C 06/17/16 40.0 43.80 46.05
VRSN 160617C00045000 C 06/17/16 45.0 38.95 40.95
VRSN 160617C00050000 C 06/17/16 50.0 33.95 35.40
VRSN 160617C00055000 C 06/17/16 55.0 28.65 30.30
VRSN 160617C00060000 C 06/17/16 60.0 23.70 25.45
VRSN 160617C00065000 C 06/17/16 65.0 18.70 20.35
VRSN 160617C00070000 C 06/17/16 70.0 14.10 15.40
VRSN 160617C00075000 C 06/17/16 75.0 9.40 10.70
VRSN 160617C00080000 C 06/17/16 80.0 5.05 6.20
VRSN 160617C00085000 C 06/17/16 85.0 2.25 2.35
VRSN 160617C00090000 C 06/17/16 90.0 0.56 0.64
VRSN 160617C00095000 C 06/17/16 95.0 0.10 0.25
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 0.19
VRSN 160617P00070000 P 06/17/16 70.0 0.05 0.21
VRSN 160617P00075000 P 06/17/16 75.0 0.35 0.40
VRSN 160617P00080000 P 06/17/16 80.0 0.96 1.00
VRSN 160617P00085000 P 06/17/16 85.0 2.59 2.74
VRSN 160617P00090000 P 06/17/16 90.0 5.50 6.55
VRSN 160617P00095000 P 06/17/16 95.0 9.40 11.15
VRSN 160617P00100000 P 06/17/16 100.0 14.80 16.10
VRSN 160617P00105000 P 06/17/16 105.0 19.60 21.10
VRSN 160617P00110000 P 06/17/16 110.0 24.55 26.15
VRSN 160617P00115000 P 06/17/16 115.0 29.30 31.15
VRSN 160617P00120000 P 06/17/16 120.0 34.30 36.15
VRSN 160715C00050000 C 07/15/16 50.0 33.25 35.45
VRSN 160715C00055000 C 07/15/16 55.0 29.05 30.50
VRSN 160715C00060000 C 07/15/16 60.0 23.90 25.55
VRSN 160715C00065000 C 07/15/16 65.0 19.15 20.55
VRSN 160715C00070000 C 07/15/16 70.0 14.35 15.70
VRSN 160715C00075000 C 07/15/16 75.0 9.70 11.00
VRSN 160715C00080000 C 07/15/16 80.0 6.15 6.50
VRSN 160715C00085000 C 07/15/16 85.0 2.94 3.15
VRSN 160715C00090000 C 07/15/16 90.0 1.07 1.18
VRSN 160715C00095000 C 07/15/16 95.0 0.32 0.43
VRSN 160715C00100000 C 07/15/16 100.0 0.08 0.24
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 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 0.14 0.21
VRSN 160715P00070000 P 07/15/16 70.0 0.26 0.38
VRSN 160715P00075000 P 07/15/16 75.0 0.57 0.85
VRSN 160715P00080000 P 07/15/16 80.0 1.53 1.65
VRSN 160715P00085000 P 07/15/16 85.0 3.30 3.50
VRSN 160715P00090000 P 07/15/16 90.0 6.25 6.60
VRSN 160715P00095000 P 07/15/16 95.0 10.05 11.35
VRSN 160715P00100000 P 07/15/16 100.0 14.70 16.15
VRSN 160715P00105000 P 07/15/16 105.0 19.65 21.45
VRSN 160715P00110000 P 07/15/16 110.0 24.45 26.80
VRSN 160715P00115000 P 07/15/16 115.0 29.35 31.25
VRSN 160715P00120000 P 07/15/16 120.0 34.60 36.20
VRSN 160715P00125000 P 07/15/16 125.0 38.65 42.20
VRSN 160715P00130000 P 07/15/16 130.0 43.60 47.15
VRSN 160916C00040000 C 09/16/16 40.0 44.00 45.40
VRSN 160916C00045000 C 09/16/16 45.0 39.05 40.45
VRSN 160916C00050000 C 09/16/16 50.0 34.10 35.50
VRSN 160916C00055000 C 09/16/16 55.0 29.20 30.60
VRSN 160916C00060000 C 09/16/16 60.0 24.35 25.75
VRSN 160916C00065000 C 09/16/16 65.0 19.60 20.95
VRSN 160916C00070000 C 09/16/16 70.0 15.00 16.40
VRSN 160916C00075000 C 09/16/16 75.0 10.70 12.35
VRSN 160916C00080000 C 09/16/16 80.0 7.65 8.00
VRSN 160916C00085000 C 09/16/16 85.0 4.65 4.95
VRSN 160916C00090000 C 09/16/16 90.0 2.47 2.80
VRSN 160916C00095000 C 09/16/16 95.0 1.17 1.62
VRSN 160916C00100000 C 09/16/16 100.0 0.44 0.86
VRSN 160916C00105000 C 09/16/16 105.0 0.28 0.47
VRSN 160916C00110000 C 09/16/16 110.0 0.01 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 0.16 0.22
VRSN 160916P00055000 P 09/16/16 55.0 0.14 0.31
VRSN 160916P00060000 P 09/16/16 60.0 0.31 0.53
VRSN 160916P00065000 P 09/16/16 65.0 0.57 0.77
VRSN 160916P00070000 P 09/16/16 70.0 0.90 1.06
VRSN 160916P00075000 P 09/16/16 75.0 1.64 1.95
VRSN 160916P00080000 P 09/16/16 80.0 2.88 3.25
VRSN 160916P00085000 P 09/16/16 85.0 4.95 5.25
VRSN 160916P00090000 P 09/16/16 90.0 7.75 8.15
VRSN 160916P00095000 P 09/16/16 95.0 11.00 12.55
VRSN 160916P00100000 P 09/16/16 100.0 15.00 16.75
VRSN 160916P00105000 P 09/16/16 105.0 19.95 21.35
VRSN 160916P00110000 P 09/16/16 110.0 23.85 27.25
VRSN 160916P00115000 P 09/16/16 115.0 29.80 31.20
VRSN 160916P00120000 P 09/16/16 120.0 34.80 36.20
VRSN 161216C00050000 C 12/16/16 50.0 34.20 35.85
VRSN 161216C00055000 C 12/16/16 55.0 29.40 31.05
VRSN 161216C00060000 C 12/16/16 60.0 24.70 26.35
VRSN 161216C00065000 C 12/16/16 65.0 20.15 21.80
VRSN 161216C00070000 C 12/16/16 70.0 15.85 17.45
VRSN 161216C00075000 C 12/16/16 75.0 12.60 13.40
VRSN 161216C00080000 C 12/16/16 80.0 9.05 9.65
VRSN 161216C00085000 C 12/16/16 85.0 6.15 6.65
VRSN 161216C00090000 C 12/16/16 90.0 4.00 4.40
VRSN 161216C00095000 C 12/16/16 95.0 2.36 2.80
VRSN 161216C00100000 C 12/16/16 100.0 1.36 1.77
VRSN 161216C00105000 C 12/16/16 105.0 0.63 1.13
VRSN 161216C00110000 C 12/16/16 110.0 0.26 0.76
VRSN 161216C00115000 C 12/16/16 115.0 0.05 0.55
VRSN 161216C00120000 C 12/16/16 120.0 0.15 0.44
VRSN 161216C00125000 C 12/16/16 125.0 0.00 0.41
VRSN 161216C00130000 C 12/16/16 130.0 0.00 0.40
VRSN 161216P00050000 P 12/16/16 50.0 0.09 0.53
VRSN 161216P00055000 P 12/16/16 55.0 0.30 0.74
VRSN 161216P00060000 P 12/16/16 60.0 0.58 0.98
VRSN 161216P00065000 P 12/16/16 65.0 0.95 1.36
VRSN 161216P00070000 P 12/16/16 70.0 1.75 1.99
VRSN 161216P00075000 P 12/16/16 75.0 2.75 3.20
VRSN 161216P00080000 P 12/16/16 80.0 4.25 4.65
VRSN 161216P00085000 P 12/16/16 85.0 6.30 6.70
VRSN 161216P00090000 P 12/16/16 90.0 9.00 9.50
VRSN 161216P00095000 P 12/16/16 95.0 12.45 13.45
VRSN 161216P00100000 P 12/16/16 100.0 15.65 17.65
VRSN 161216P00105000 P 12/16/16 105.0 19.35 23.05
VRSN 161216P00110000 P 12/16/16 110.0 24.95 26.60
VRSN 161216P00115000 P 12/16/16 115.0 29.75 31.45
VRSN 161216P00120000 P 12/16/16 120.0 34.70 36.35
VRSN 161216P00125000 P 12/16/16 125.0 39.70 41.35
VRSN 161216P00130000 P 12/16/16 130.0 44.70 46.35

OPRA data is delayed 15 minutes.