Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Verisign Inc (VRSN)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 140517C00030000 C 05/17/14 30.0 19.50 21.60
VRSN 140517C00035000 C 05/17/14 35.0 15.05 16.50
VRSN 140517C00040000 C 05/17/14 40.0 10.30 11.50
VRSN 140517C00045000 C 05/17/14 45.0 5.60 6.65
VRSN 140517C00050000 C 05/17/14 50.0 2.05 2.12
VRSN 140517C00055000 C 05/17/14 55.0 0.29 0.33
VRSN 140517C00060000 C 05/17/14 60.0 0.00 0.09
VRSN 140517C00065000 C 05/17/14 65.0 0.00 0.12
VRSN 140517C00070000 C 05/17/14 70.0 0.00 0.11
VRSN 140517C00075000 C 05/17/14 75.0 0.00 0.11
VRSN 140517C00080000 C 05/17/14 80.0 0.00 0.11
VRSN 140517P00030000 P 05/17/14 30.0 0.00 0.14
VRSN 140517P00035000 P 05/17/14 35.0 0.00 0.16
VRSN 140517P00040000 P 05/17/14 40.0 0.03 0.15
VRSN 140517P00045000 P 05/17/14 45.0 0.19 0.22
VRSN 140517P00050000 P 05/17/14 50.0 1.22 1.27
VRSN 140517P00055000 P 05/17/14 55.0 4.40 4.55
VRSN 140517P00060000 P 05/17/14 60.0 8.60 9.25
VRSN 140517P00065000 P 05/17/14 65.0 13.55 14.25
VRSN 140517P00070000 P 05/17/14 70.0 17.35 20.00
VRSN 140517P00075000 P 05/17/14 75.0 22.40 25.45
VRSN 140517P00080000 P 05/17/14 80.0 27.50 30.70
VRSN 140621C00030000 C 06/21/14 30.0 20.05 21.50
VRSN 140621C00035000 C 06/21/14 35.0 15.30 16.55
VRSN 140621C00040000 C 06/21/14 40.0 10.15 11.65
VRSN 140621C00045000 C 06/21/14 45.0 5.80 6.85
VRSN 140621C00050000 C 06/21/14 50.0 2.54 2.66
VRSN 140621C00055000 C 06/21/14 55.0 0.65 0.71
VRSN 140621C00060000 C 06/21/14 60.0 0.09 0.25
VRSN 140621C00065000 C 06/21/14 65.0 0.00 0.16
VRSN 140621C00070000 C 06/21/14 70.0 0.00 0.19
VRSN 140621C00075000 C 06/21/14 75.0 0.00 0.19
VRSN 140621C00080000 C 06/21/14 80.0 0.00 0.16
VRSN 140621P00030000 P 06/21/14 30.0 0.00 0.19
VRSN 140621P00035000 P 06/21/14 35.0 0.02 0.25
VRSN 140621P00040000 P 06/21/14 40.0 0.11 0.25
VRSN 140621P00045000 P 06/21/14 45.0 0.43 0.46
VRSN 140621P00050000 P 06/21/14 50.0 1.71 1.75
VRSN 140621P00055000 P 06/21/14 55.0 4.60 4.90
VRSN 140621P00060000 P 06/21/14 60.0 8.70 9.55
VRSN 140621P00065000 P 06/21/14 65.0 13.40 14.55
VRSN 140621P00070000 P 06/21/14 70.0 18.55 19.55
VRSN 140621P00075000 P 06/21/14 75.0 22.30 25.55
VRSN 140621P00080000 P 06/21/14 80.0 27.00 30.75
VRSN 140719C00045000 C 07/19/14 45.0 6.40 7.05
VRSN 140719C00050000 C 07/19/14 50.0 2.86 2.98
VRSN 140719C00055000 C 07/19/14 55.0 0.91 0.97
VRSN 140719C00060000 C 07/19/14 60.0 0.16 0.43
VRSN 140719C00065000 C 07/19/14 65.0 0.02 0.20
VRSN 140719C00070000 C 07/19/14 70.0 0.00 0.15
VRSN 140719C00075000 C 07/19/14 75.0 0.00 0.15
VRSN 140719P00045000 P 07/19/14 45.0 0.56 0.66
VRSN 140719P00050000 P 07/19/14 50.0 1.98 2.08
VRSN 140719P00055000 P 07/19/14 55.0 4.95 5.20
VRSN 140719P00060000 P 07/19/14 60.0 8.80 9.55
VRSN 140719P00065000 P 07/19/14 65.0 13.55 14.55
VRSN 140719P00070000 P 07/19/14 70.0 18.55 20.00
VRSN 140719P00075000 P 07/19/14 75.0 23.50 25.15
VRSN 140920C00030000 C 09/20/14 30.0 19.35 22.65
VRSN 140920C00035000 C 09/20/14 35.0 15.25 17.35
VRSN 140920C00040000 C 09/20/14 40.0 10.55 12.00
VRSN 140920C00045000 C 09/20/14 45.0 6.95 7.60
VRSN 140920C00050000 C 09/20/14 50.0 3.65 3.85
VRSN 140920C00055000 C 09/20/14 55.0 1.62 1.70
VRSN 140920C00060000 C 09/20/14 60.0 0.62 0.72
VRSN 140920C00065000 C 09/20/14 65.0 0.11 0.32
VRSN 140920C00070000 C 09/20/14 70.0 0.02 0.25
VRSN 140920C00075000 C 09/20/14 75.0 0.00 0.25
VRSN 140920C00080000 C 09/20/14 80.0 0.00 0.21
VRSN 140920C00085000 C 09/20/14 85.0 0.00 0.21
VRSN 140920C00090000 C 09/20/14 90.0 0.00 0.20
VRSN 140920P00030000 P 09/20/14 30.0 0.03 0.25
VRSN 140920P00035000 P 09/20/14 35.0 0.13 0.30
VRSN 140920P00040000 P 09/20/14 40.0 0.42 0.59
VRSN 140920P00045000 P 09/20/14 45.0 1.11 1.21
VRSN 140920P00050000 P 09/20/14 50.0 2.76 2.87
VRSN 140920P00055000 P 09/20/14 55.0 5.65 5.80
VRSN 140920P00060000 P 09/20/14 60.0 9.15 10.25
VRSN 140920P00065000 P 09/20/14 65.0 13.65 15.30
VRSN 140920P00070000 P 09/20/14 70.0 17.40 20.15
VRSN 140920P00075000 P 09/20/14 75.0 22.50 25.70
VRSN 140920P00080000 P 09/20/14 80.0 27.00 30.95
VRSN 140920P00085000 P 09/20/14 85.0 32.00 35.75
VRSN 140920P00090000 P 09/20/14 90.0 37.00 40.75
VRSN 141220C00045000 C 12/20/14 45.0 7.60 8.35
VRSN 141220C00050000 C 12/20/14 50.0 4.55 4.80
VRSN 141220C00055000 C 12/20/14 55.0 2.43 2.52
VRSN 141220C00060000 C 12/20/14 60.0 1.17 1.27
VRSN 141220C00065000 C 12/20/14 65.0 0.50 0.65
VRSN 141220C00070000 C 12/20/14 70.0 0.13 0.37
VRSN 141220C00075000 C 12/20/14 75.0 0.01 0.25
VRSN 141220P00045000 P 12/20/14 45.0 1.77 1.91
VRSN 141220P00050000 P 12/20/14 50.0 3.55 3.75
VRSN 141220P00055000 P 12/20/14 55.0 6.25 6.60
VRSN 141220P00060000 P 12/20/14 60.0 9.75 10.45
VRSN 141220P00065000 P 12/20/14 65.0 13.90 14.80
VRSN 141220P00070000 P 12/20/14 70.0 18.50 20.50
VRSN 141220P00075000 P 12/20/14 75.0 22.90 25.90
VRSN 150117C00018000 C 01/17/15 18.0 31.05 34.70
VRSN 150117C00020000 C 01/17/15 20.0 29.15 32.75
VRSN 150117C00023000 C 01/17/15 23.0 26.15 29.15
VRSN 150117C00025000 C 01/17/15 25.0 25.30 27.45
VRSN 150117C00028000 C 01/17/15 28.0 21.95 24.80
VRSN 150117C00030000 C 01/17/15 30.0 20.00 22.80
VRSN 150117C00033000 C 01/17/15 33.0 17.30 19.05
VRSN 150117C00035000 C 01/17/15 35.0 15.45 17.10
VRSN 150117C00038000 C 01/17/15 38.0 13.45 14.25
VRSN 150117C00040000 C 01/17/15 40.0 11.70 12.55
VRSN 150117C00042000 C 01/17/15 42.0 10.05 10.85
VRSN 150117C00045000 C 01/17/15 45.0 7.85 8.50
VRSN 150117C00047000 C 01/17/15 47.0 6.50 6.80
VRSN 150117C00050000 C 01/17/15 50.0 4.75 5.00
VRSN 150117C00055000 C 01/17/15 55.0 2.62 2.73
VRSN 150117C00060000 C 01/17/15 60.0 1.29 1.42
VRSN 150117C00065000 C 01/17/15 65.0 0.56 0.75
VRSN 150117C00070000 C 01/17/15 70.0 0.12 0.49
VRSN 150117C00075000 C 01/17/15 75.0 0.01 0.37
VRSN 150117C00080000 C 01/17/15 80.0 0.00 0.31
VRSN 150117C00085000 C 01/17/15 85.0 0.00 0.25
VRSN 150117P00018000 P 01/17/15 18.0 0.00 0.25
VRSN 150117P00020000 P 01/17/15 20.0 0.00 0.25
VRSN 150117P00023000 P 01/17/15 23.0 0.00 0.29
VRSN 150117P00025000 P 01/17/15 25.0 0.00 0.25
VRSN 150117P00028000 P 01/17/15 28.0 0.04 0.34
VRSN 150117P00030000 P 01/17/15 30.0 0.08 0.34
VRSN 150117P00033000 P 01/17/15 33.0 0.19 0.45
VRSN 150117P00035000 P 01/17/15 35.0 0.33 0.58
VRSN 150117P00038000 P 01/17/15 38.0 0.55 0.85
VRSN 150117P00040000 P 01/17/15 40.0 0.85 1.02
VRSN 150117P00042000 P 01/17/15 42.0 1.21 1.33
VRSN 150117P00045000 P 01/17/15 45.0 1.88 2.05
VRSN 150117P00047000 P 01/17/15 47.0 2.56 2.67
VRSN 150117P00050000 P 01/17/15 50.0 3.80 3.90
VRSN 150117P00055000 P 01/17/15 55.0 6.40 6.80
VRSN 150117P00060000 P 01/17/15 60.0 9.85 10.65
VRSN 150117P00065000 P 01/17/15 65.0 14.05 14.90
VRSN 150117P00070000 P 01/17/15 70.0 18.70 20.20
VRSN 150117P00075000 P 01/17/15 75.0 23.55 25.20
VRSN 150117P00080000 P 01/17/15 80.0 27.40 30.70
VRSN 150117P00085000 P 01/17/15 85.0 33.10 35.65

OPRA data is delayed 15 minutes.