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 (2017-08-11)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 171020C00060000 C 10/20/17 60.0 43.60 45.75
VRSN 171020C00065000 C 10/20/17 65.0 39.35 39.95
VRSN 171020C00070000 C 10/20/17 70.0 34.35 34.95
VRSN 171020C00075000 C 10/20/17 75.0 29.50 30.00
VRSN 171020C00080000 C 10/20/17 80.0 24.40 25.00
VRSN 171020C00085000 C 10/20/17 85.0 19.40 20.00
VRSN 171020C00090000 C 10/20/17 90.0 14.45 15.05
VRSN 171020C00095000 C 10/20/17 95.0 9.60 10.20
VRSN 171020C00100000 C 10/20/17 100.0 5.05 5.40
VRSN 171020C00105000 C 10/20/17 105.0 1.68 1.83
VRSN 171020C00110000 C 10/20/17 110.0 0.23 0.37
VRSN 171020C00115000 C 10/20/17 115.0 0.01 0.06
VRSN 171020C00120000 C 10/20/17 120.0 0.00 0.13
VRSN 171020C00125000 C 10/20/17 125.0 0.00 0.08
VRSN 171020C00130000 C 10/20/17 130.0 0.00 0.09
VRSN 171020C00135000 C 10/20/17 135.0 0.00 0.08
VRSN 171020C00140000 C 10/20/17 140.0 0.00 0.07
VRSN 171020P00060000 P 10/20/17 60.0 0.00 0.13
VRSN 171020P00065000 P 10/20/17 65.0 0.00 0.08
VRSN 171020P00070000 P 10/20/17 70.0 0.00 0.07
VRSN 171020P00075000 P 10/20/17 75.0 0.00 0.08
VRSN 171020P00080000 P 10/20/17 80.0 0.00 0.13
VRSN 171020P00085000 P 10/20/17 85.0 0.00 0.16
VRSN 171020P00090000 P 10/20/17 90.0 0.07 0.22
VRSN 171020P00095000 P 10/20/17 95.0 0.16 0.26
VRSN 171020P00100000 P 10/20/17 100.0 0.52 0.65
VRSN 171020P00105000 P 10/20/17 105.0 1.91 2.19
VRSN 171020P00110000 P 10/20/17 110.0 5.35 5.70
VRSN 171020P00115000 P 10/20/17 115.0 10.15 10.50
VRSN 171020P00120000 P 10/20/17 120.0 14.85 15.50
VRSN 171020P00125000 P 10/20/17 125.0 20.15 20.55
VRSN 171020P00130000 P 10/20/17 130.0 25.15 25.50
VRSN 171020P00135000 P 10/20/17 135.0 30.15 30.50
VRSN 171020P00140000 P 10/20/17 140.0 35.15 35.70
VRSN 171117C00060000 C 11/17/17 60.0 44.50 45.05
VRSN 171117C00065000 C 11/17/17 65.0 39.50 40.10
VRSN 171117C00070000 C 11/17/17 70.0 34.45 35.20
VRSN 171117C00075000 C 11/17/17 75.0 29.70 30.20
VRSN 171117C00080000 C 11/17/17 80.0 24.70 25.10
VRSN 171117C00085000 C 11/17/17 85.0 19.85 20.30
VRSN 171117C00090000 C 11/17/17 90.0 15.00 15.50
VRSN 171117C00095000 C 11/17/17 95.0 10.40 10.65
VRSN 171117C00100000 C 11/17/17 100.0 6.15 6.50
VRSN 171117C00105000 C 11/17/17 105.0 3.15 3.30
VRSN 171117C00110000 C 11/17/17 110.0 1.13 1.34
VRSN 171117C00115000 C 11/17/17 115.0 0.33 0.52
VRSN 171117C00120000 C 11/17/17 120.0 0.06 0.15
VRSN 171117C00125000 C 11/17/17 125.0 0.00 0.13
VRSN 171117C00130000 C 11/17/17 130.0 0.00 0.06
VRSN 171117C00135000 C 11/17/17 135.0 0.00 0.08
VRSN 171117C00140000 C 11/17/17 140.0 0.00 0.09
VRSN 171117C00145000 C 11/17/17 145.0 0.00 0.12
VRSN 171117C00150000 C 11/17/17 150.0 0.00 0.06
VRSN 171117P00060000 P 11/17/17 60.0 0.00 0.13
VRSN 171117P00065000 P 11/17/17 65.0 0.00 0.12
VRSN 171117P00070000 P 11/17/17 70.0 0.03 0.12
VRSN 171117P00075000 P 11/17/17 75.0 0.06 0.21
VRSN 171117P00080000 P 11/17/17 80.0 0.11 0.21
VRSN 171117P00085000 P 11/17/17 85.0 0.15 0.29
VRSN 171117P00090000 P 11/17/17 90.0 0.35 0.46
VRSN 171117P00095000 P 11/17/17 95.0 0.64 0.87
VRSN 171117P00100000 P 11/17/17 100.0 1.51 1.76
VRSN 171117P00105000 P 11/17/17 105.0 3.25 3.45
VRSN 171117P00110000 P 11/17/17 110.0 6.20 6.75
VRSN 171117P00115000 P 11/17/17 115.0 10.30 10.90
VRSN 171117P00120000 P 11/17/17 120.0 15.15 15.65
VRSN 171117P00125000 P 11/17/17 125.0 20.05 20.75
VRSN 171117P00130000 P 11/17/17 130.0 25.15 25.75
VRSN 171117P00135000 P 11/17/17 135.0 29.95 30.75
VRSN 171117P00140000 P 11/17/17 140.0 35.15 35.60
VRSN 171117P00145000 P 11/17/17 145.0 40.15 40.60
VRSN 171117P00150000 P 11/17/17 150.0 45.15 45.55
VRSN 171215C00050000 C 12/15/17 50.0 53.45 54.95
VRSN 171215C00055000 C 12/15/17 55.0 48.15 50.00
VRSN 171215C00060000 C 12/15/17 60.0 44.25 45.10
VRSN 171215C00065000 C 12/15/17 65.0 39.50 40.15
VRSN 171215C00070000 C 12/15/17 70.0 34.25 35.20
VRSN 171215C00075000 C 12/15/17 75.0 29.55 30.15
VRSN 171215C00080000 C 12/15/17 80.0 24.70 25.25
VRSN 171215C00085000 C 12/15/17 85.0 19.70 20.35
VRSN 171215C00090000 C 12/15/17 90.0 15.00 15.60
VRSN 171215C00095000 C 12/15/17 95.0 10.80 11.10
VRSN 171215C00100000 C 12/15/17 100.0 6.80 7.10
VRSN 171215C00105000 C 12/15/17 105.0 3.40 3.90
VRSN 171215C00110000 C 12/15/17 110.0 1.57 1.81
VRSN 171215C00115000 C 12/15/17 115.0 0.54 0.68
VRSN 171215C00120000 C 12/15/17 120.0 0.14 0.25
VRSN 171215C00125000 C 12/15/17 125.0 0.02 0.12
VRSN 171215C00130000 C 12/15/17 130.0 0.00 0.17
VRSN 171215P00050000 P 12/15/17 50.0 0.00 0.13
VRSN 171215P00055000 P 12/15/17 55.0 0.00 0.21
VRSN 171215P00060000 P 12/15/17 60.0 0.00 0.14
VRSN 171215P00065000 P 12/15/17 65.0 0.00 0.23
VRSN 171215P00070000 P 12/15/17 70.0 0.07 0.23
VRSN 171215P00075000 P 12/15/17 75.0 0.08 0.23
VRSN 171215P00080000 P 12/15/17 80.0 0.13 0.30
VRSN 171215P00085000 P 12/15/17 85.0 0.23 0.41
VRSN 171215P00090000 P 12/15/17 90.0 0.45 0.59
VRSN 171215P00095000 P 12/15/17 95.0 0.94 1.06
VRSN 171215P00100000 P 12/15/17 100.0 1.87 2.06
VRSN 171215P00105000 P 12/15/17 105.0 3.70 4.10
VRSN 171215P00110000 P 12/15/17 110.0 6.60 7.00
VRSN 171215P00115000 P 12/15/17 115.0 10.50 11.00
VRSN 171215P00120000 P 12/15/17 120.0 15.00 15.75
VRSN 171215P00125000 P 12/15/17 125.0 19.75 20.75
VRSN 171215P00130000 P 12/15/17 130.0 24.95 25.75
VRSN 180119C00045000 C 01/19/18 45.0 58.40 60.25
VRSN 180119C00050000 C 01/19/18 50.0 54.30 55.10
VRSN 180119C00055000 C 01/19/18 55.0 49.35 50.25
VRSN 180119C00060000 C 01/19/18 60.0 44.55 45.15
VRSN 180119C00065000 C 01/19/18 65.0 39.45 40.15
VRSN 180119C00070000 C 01/19/18 70.0 34.55 35.30
VRSN 180119C00075000 C 01/19/18 75.0 29.50 30.35
VRSN 180119C00080000 C 01/19/18 80.0 24.80 25.50
VRSN 180119C00085000 C 01/19/18 85.0 20.15 20.65
VRSN 180119C00090000 C 01/19/18 90.0 15.45 16.00
VRSN 180119C00095000 C 01/19/18 95.0 11.10 11.60
VRSN 180119C00100000 C 01/19/18 100.0 7.15 7.70
VRSN 180119C00105000 C 01/19/18 105.0 4.05 4.55
VRSN 180119C00110000 C 01/19/18 110.0 2.14 2.36
VRSN 180119C00115000 C 01/19/18 115.0 0.90 1.04
VRSN 180119C00120000 C 01/19/18 120.0 0.19 0.45
VRSN 180119C00125000 C 01/19/18 125.0 0.07 0.19
VRSN 180119C00130000 C 01/19/18 130.0 0.00 0.20
VRSN 180119P00045000 P 01/19/18 45.0 0.00 0.20
VRSN 180119P00050000 P 01/19/18 50.0 0.00 0.24
VRSN 180119P00055000 P 01/19/18 55.0 0.00 0.27
VRSN 180119P00060000 P 01/19/18 60.0 0.02 0.32
VRSN 180119P00065000 P 01/19/18 65.0 0.04 0.31
VRSN 180119P00070000 P 01/19/18 70.0 0.12 0.41
VRSN 180119P00075000 P 01/19/18 75.0 0.16 0.40
VRSN 180119P00080000 P 01/19/18 80.0 0.22 0.41
VRSN 180119P00085000 P 01/19/18 85.0 0.38 0.55
VRSN 180119P00090000 P 01/19/18 90.0 0.64 0.83
VRSN 180119P00095000 P 01/19/18 95.0 1.26 1.39
VRSN 180119P00100000 P 01/19/18 100.0 2.34 2.53
VRSN 180119P00105000 P 01/19/18 105.0 4.15 4.40
VRSN 180119P00110000 P 01/19/18 110.0 7.00 7.50
VRSN 180119P00115000 P 01/19/18 115.0 10.70 11.25
VRSN 180119P00120000 P 01/19/18 120.0 15.15 15.70
VRSN 180119P00125000 P 01/19/18 125.0 20.05 20.75
VRSN 180119P00130000 P 01/19/18 130.0 25.00 25.55
VRSN 180316C00055000 C 03/16/18 55.0 49.60 50.65
VRSN 180316C00060000 C 03/16/18 60.0 44.30 46.30
VRSN 180316C00065000 C 03/16/18 65.0 39.70 41.15
VRSN 180316C00070000 C 03/16/18 70.0 34.85 35.70
VRSN 180316C00075000 C 03/16/18 75.0 29.25 31.00
VRSN 180316C00080000 C 03/16/18 80.0 25.10 26.00
VRSN 180316C00085000 C 03/16/18 85.0 19.60 21.30
VRSN 180316C00090000 C 03/16/18 90.0 16.50 17.20
VRSN 180316C00095000 C 03/16/18 95.0 12.20 14.50
VRSN 180316C00100000 C 03/16/18 100.0 8.50 9.05
VRSN 180316C00105000 C 03/16/18 105.0 5.55 6.00
VRSN 180316C00110000 C 03/16/18 110.0 3.45 3.65
VRSN 180316C00115000 C 03/16/18 115.0 1.84 2.08
VRSN 180316C00120000 C 03/16/18 120.0 0.95 1.10
VRSN 180316C00125000 C 03/16/18 125.0 0.36 0.67
VRSN 180316C00130000 C 03/16/18 130.0 0.18 0.40
VRSN 180316C00135000 C 03/16/18 135.0 0.04 0.41
VRSN 180316C00140000 C 03/16/18 140.0 0.00 0.32
VRSN 180316P00055000 P 03/16/18 55.0 0.06 0.40
VRSN 180316P00060000 P 03/16/18 60.0 0.11 0.41
VRSN 180316P00065000 P 03/16/18 65.0 0.19 0.42
VRSN 180316P00070000 P 03/16/18 70.0 0.16 0.40
VRSN 180316P00075000 P 03/16/18 75.0 0.37 0.51
VRSN 180316P00080000 P 03/16/18 80.0 0.39 0.67
VRSN 180316P00085000 P 03/16/18 85.0 0.83 0.95
VRSN 180316P00090000 P 03/16/18 90.0 1.33 1.51
VRSN 180316P00095000 P 03/16/18 95.0 2.03 2.24
VRSN 180316P00100000 P 03/16/18 100.0 3.35 3.85
VRSN 180316P00105000 P 03/16/18 105.0 5.25 5.80
VRSN 180316P00110000 P 03/16/18 110.0 7.95 8.50
VRSN 180316P00115000 P 03/16/18 115.0 11.40 13.35
VRSN 180316P00120000 P 03/16/18 120.0 15.60 16.15
VRSN 180316P00125000 P 03/16/18 125.0 19.85 20.80
VRSN 180316P00130000 P 03/16/18 130.0 24.95 25.70
VRSN 180316P00135000 P 03/16/18 135.0 29.90 31.20
VRSN 180316P00140000 P 03/16/18 140.0 35.05 35.80
VRSN 190118C00045000 C 01/18/19 45.0 59.25 63.45
VRSN 190118C00050000 C 01/18/19 50.0 54.45 59.00
VRSN 190118C00055000 C 01/18/19 55.0 49.75 53.90
VRSN 190118C00060000 C 01/18/19 60.0 45.05 49.15
VRSN 190118C00065000 C 01/18/19 65.0 40.00 44.50
VRSN 190118C00070000 C 01/18/19 70.0 36.20 39.55
VRSN 190118C00075000 C 01/18/19 75.0 31.55 35.20
VRSN 190118C00080000 C 01/18/19 80.0 27.70 30.85
VRSN 190118C00085000 C 01/18/19 85.0 23.50 26.60
VRSN 190118C00090000 C 01/18/19 90.0 19.80 22.75
VRSN 190118C00095000 C 01/18/19 95.0 16.25 18.95
VRSN 190118C00100000 C 01/18/19 100.0 13.30 14.30
VRSN 190118C00105000 C 01/18/19 105.0 10.45 11.20
VRSN 190118C00110000 C 01/18/19 110.0 8.00 8.85
VRSN 190118C00115000 C 01/18/19 115.0 6.00 6.55
VRSN 190118C00120000 C 01/18/19 120.0 4.35 5.20
VRSN 190118C00125000 C 01/18/19 125.0 3.25 3.90
VRSN 190118C00130000 C 01/18/19 130.0 2.34 2.63
VRSN 190118C00135000 C 01/18/19 135.0 1.61 1.93
VRSN 190118C00140000 C 01/18/19 140.0 1.06 1.63
VRSN 190118C00145000 C 01/18/19 145.0 0.67 1.77
VRSN 190118C00150000 C 01/18/19 150.0 0.39 2.34
VRSN 190118P00045000 P 01/18/19 45.0 0.21 0.96
VRSN 190118P00050000 P 01/18/19 50.0 0.28 1.06
VRSN 190118P00055000 P 01/18/19 55.0 0.42 1.13
VRSN 190118P00060000 P 01/18/19 60.0 0.54 1.30
VRSN 190118P00065000 P 01/18/19 65.0 0.68 1.55
VRSN 190118P00070000 P 01/18/19 70.0 0.94 1.83
VRSN 190118P00075000 P 01/18/19 75.0 1.30 2.23
VRSN 190118P00080000 P 01/18/19 80.0 1.51 2.49
VRSN 190118P00085000 P 01/18/19 85.0 2.81 3.10
VRSN 190118P00090000 P 01/18/19 90.0 3.85 4.15
VRSN 190118P00095000 P 01/18/19 95.0 4.55 5.60
VRSN 190118P00100000 P 01/18/19 100.0 6.70 7.20
VRSN 190118P00105000 P 01/18/19 105.0 8.45 9.40
VRSN 190118P00110000 P 01/18/19 110.0 11.30 11.95
VRSN 190118P00115000 P 01/18/19 115.0 14.05 15.05
VRSN 190118P00120000 P 01/18/19 120.0 17.55 18.55
VRSN 190118P00125000 P 01/18/19 125.0 19.60 22.80
VRSN 190118P00130000 P 01/18/19 130.0 24.00 26.90
VRSN 190118P00135000 P 01/18/19 135.0 28.55 32.45
VRSN 190118P00140000 P 01/18/19 140.0 32.50 37.20
VRSN 190118P00145000 P 01/18/19 145.0 37.50 42.10
VRSN 190118P00150000 P 01/18/19 150.0 42.50 47.10

OPRA data is delayed 15 minutes.