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 (2016-05-13)Premium Content

Verisign Inc (VRSN)
As of Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 160819C00045000 C 08/19/16 45.0 38.20 39.80
VRSN 160819C00050000 C 08/19/16 50.0 32.65 35.00
VRSN 160819C00055000 C 08/19/16 55.0 28.40 30.00
VRSN 160819C00060000 C 08/19/16 60.0 22.35 25.00
VRSN 160819C00065000 C 08/19/16 65.0 18.50 20.00
VRSN 160819C00070000 C 08/19/16 70.0 12.90 14.80
VRSN 160819C00075000 C 08/19/16 75.0 8.55 9.95
VRSN 160819C00080000 C 08/19/16 80.0 4.90 5.20
VRSN 160819C00085000 C 08/19/16 85.0 2.03 2.12
VRSN 160819C00090000 C 08/19/16 90.0 0.53 0.65
VRSN 160819C00095000 C 08/19/16 95.0 0.00 0.24
VRSN 160819C00100000 C 08/19/16 100.0 0.00 0.25
VRSN 160819C00105000 C 08/19/16 105.0 0.00 0.25
VRSN 160819C00110000 C 08/19/16 110.0 0.00 0.25
VRSN 160819C00115000 C 08/19/16 115.0 0.00 0.25
VRSN 160819C00120000 C 08/19/16 120.0 0.00 0.25
VRSN 160819C00125000 C 08/19/16 125.0 0.00 0.25
VRSN 160819P00045000 P 08/19/16 45.0 0.00 0.25
VRSN 160819P00050000 P 08/19/16 50.0 0.00 0.25
VRSN 160819P00055000 P 08/19/16 55.0 0.00 0.25
VRSN 160819P00060000 P 08/19/16 60.0 0.00 0.25
VRSN 160819P00065000 P 08/19/16 65.0 0.00 0.25
VRSN 160819P00070000 P 08/19/16 70.0 0.00 0.30
VRSN 160819P00075000 P 08/19/16 75.0 0.28 0.40
VRSN 160819P00080000 P 08/19/16 80.0 1.06 1.11
VRSN 160819P00085000 P 08/19/16 85.0 3.00 3.20
VRSN 160819P00090000 P 08/19/16 90.0 6.45 6.70
VRSN 160819P00095000 P 08/19/16 95.0 10.35 11.55
VRSN 160819P00100000 P 08/19/16 100.0 14.60 16.80
VRSN 160819P00105000 P 08/19/16 105.0 19.20 21.80
VRSN 160819P00110000 P 08/19/16 110.0 25.15 26.80
VRSN 160819P00115000 P 08/19/16 115.0 30.15 31.80
VRSN 160819P00120000 P 08/19/16 120.0 35.15 36.80
VRSN 160819P00125000 P 08/19/16 125.0 40.20 42.85
VRSN 160916C00040000 C 09/16/16 40.0 42.25 44.85
VRSN 160916C00045000 C 09/16/16 45.0 38.55 39.85
VRSN 160916C00050000 C 09/16/16 50.0 33.55 34.85
VRSN 160916C00055000 C 09/16/16 55.0 28.10 30.40
VRSN 160916C00060000 C 09/16/16 60.0 23.05 25.75
VRSN 160916C00065000 C 09/16/16 65.0 18.15 20.55
VRSN 160916C00070000 C 09/16/16 70.0 13.90 15.20
VRSN 160916C00075000 C 09/16/16 75.0 8.60 10.25
VRSN 160916C00080000 C 09/16/16 80.0 5.50 6.00
VRSN 160916C00085000 C 09/16/16 85.0 2.54 2.70
VRSN 160916C00090000 C 09/16/16 90.0 0.90 0.99
VRSN 160916C00095000 C 09/16/16 95.0 0.21 0.35
VRSN 160916C00100000 C 09/16/16 100.0 0.00 0.25
VRSN 160916C00105000 C 09/16/16 105.0 0.00 0.25
VRSN 160916C00110000 C 09/16/16 110.0 0.00 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 0.00 0.25
VRSN 160916P00055000 P 09/16/16 55.0 0.00 0.25
VRSN 160916P00060000 P 09/16/16 60.0 0.00 0.25
VRSN 160916P00065000 P 09/16/16 65.0 0.01 0.33
VRSN 160916P00070000 P 09/16/16 70.0 0.15 0.35
VRSN 160916P00075000 P 09/16/16 75.0 0.57 0.73
VRSN 160916P00080000 P 09/16/16 80.0 1.55 1.65
VRSN 160916P00085000 P 09/16/16 85.0 3.40 3.75
VRSN 160916P00090000 P 09/16/16 90.0 6.65 7.00
VRSN 160916P00095000 P 09/16/16 95.0 10.40 11.70
VRSN 160916P00100000 P 09/16/16 100.0 15.55 16.55
VRSN 160916P00105000 P 09/16/16 105.0 19.25 22.00
VRSN 160916P00110000 P 09/16/16 110.0 24.15 28.20
VRSN 160916P00115000 P 09/16/16 115.0 28.95 33.40
VRSN 160916P00120000 P 09/16/16 120.0 35.20 37.00
VRSN 161021C00075000 C 10/21/16 75.0 9.00 10.70
VRSN 161021C00080000 C 10/21/16 80.0 6.20 6.70
VRSN 161021C00085000 C 10/21/16 85.0 3.35 3.60
VRSN 161021C00090000 C 10/21/16 90.0 1.48 1.71
VRSN 161021C00095000 C 10/21/16 95.0 0.59 0.83
VRSN 161021P00075000 P 10/21/16 75.0 1.15 1.28
VRSN 161021P00080000 P 10/21/16 80.0 2.25 2.44
VRSN 161021P00085000 P 10/21/16 85.0 4.30 4.50
VRSN 161021P00090000 P 10/21/16 90.0 7.10 8.20
VRSN 161021P00095000 P 10/21/16 95.0 10.80 11.95
VRSN 161216C00050000 C 12/16/16 50.0 33.25 35.10
VRSN 161216C00055000 C 12/16/16 55.0 27.75 31.15
VRSN 161216C00060000 C 12/16/16 60.0 23.80 25.70
VRSN 161216C00065000 C 12/16/16 65.0 19.10 21.00
VRSN 161216C00070000 C 12/16/16 70.0 13.85 16.10
VRSN 161216C00075000 C 12/16/16 75.0 10.45 12.35
VRSN 161216C00080000 C 12/16/16 80.0 7.30 7.85
VRSN 161216C00085000 C 12/16/16 85.0 4.40 4.90
VRSN 161216C00090000 C 12/16/16 90.0 2.32 2.82
VRSN 161216C00095000 C 12/16/16 95.0 1.13 1.54
VRSN 161216C00100000 C 12/16/16 100.0 0.49 0.85
VRSN 161216C00105000 C 12/16/16 105.0 0.09 0.46
VRSN 161216C00110000 C 12/16/16 110.0 0.00 0.50
VRSN 161216C00115000 C 12/16/16 115.0 0.00 0.50
VRSN 161216C00120000 C 12/16/16 120.0 0.00 0.50
VRSN 161216C00125000 C 12/16/16 125.0 0.00 0.50
VRSN 161216C00130000 C 12/16/16 130.0 0.00 0.50
VRSN 161216P00050000 P 12/16/16 50.0 0.00 0.50
VRSN 161216P00055000 P 12/16/16 55.0 0.07 0.56
VRSN 161216P00060000 P 12/16/16 60.0 0.23 0.72
VRSN 161216P00065000 P 12/16/16 65.0 0.53 0.98
VRSN 161216P00070000 P 12/16/16 70.0 1.02 1.45
VRSN 161216P00075000 P 12/16/16 75.0 1.80 2.16
VRSN 161216P00080000 P 12/16/16 80.0 3.25 3.55
VRSN 161216P00085000 P 12/16/16 85.0 5.20 5.75
VRSN 161216P00090000 P 12/16/16 90.0 8.05 8.70
VRSN 161216P00095000 P 12/16/16 95.0 11.45 13.65
VRSN 161216P00100000 P 12/16/16 100.0 15.75 18.25
VRSN 161216P00105000 P 12/16/16 105.0 20.05 21.95
VRSN 161216P00110000 P 12/16/16 110.0 24.20 28.20
VRSN 161216P00115000 P 12/16/16 115.0 29.90 32.35
VRSN 161216P00120000 P 12/16/16 120.0 33.90 38.20
VRSN 161216P00125000 P 12/16/16 125.0 39.00 43.30
VRSN 161216P00130000 P 12/16/16 130.0 43.75 47.70
VRSN 170317C00045000 C 03/17/17 45.0 38.05 40.75
VRSN 170317C00050000 C 03/17/17 50.0 33.30 36.00
VRSN 170317C00055000 C 03/17/17 55.0 27.70 31.20
VRSN 170317C00060000 C 03/17/17 60.0 23.80 26.45
VRSN 170317C00065000 C 03/17/17 65.0 19.60 22.00
VRSN 170317C00070000 C 03/17/17 70.0 15.30 17.70
VRSN 170317C00075000 C 03/17/17 75.0 11.80 14.05
VRSN 170317C00080000 C 03/17/17 80.0 8.60 9.30
VRSN 170317C00085000 C 03/17/17 85.0 5.65 6.20
VRSN 170317C00090000 C 03/17/17 90.0 3.60 4.20
VRSN 170317C00095000 C 03/17/17 95.0 2.10 2.75
VRSN 170317C00100000 C 03/17/17 100.0 1.05 1.69
VRSN 170317C00105000 C 03/17/17 105.0 0.40 1.26
VRSN 170317C00110000 C 03/17/17 110.0 0.18 0.72
VRSN 170317C00115000 C 03/17/17 115.0 0.01 0.50
VRSN 170317C00120000 C 03/17/17 120.0 0.00 0.50
VRSN 170317C00125000 C 03/17/17 125.0 0.00 0.50
VRSN 170317P00045000 P 03/17/17 45.0 0.00 0.53
VRSN 170317P00050000 P 03/17/17 50.0 0.05 0.64
VRSN 170317P00055000 P 03/17/17 55.0 0.22 0.92
VRSN 170317P00060000 P 03/17/17 60.0 0.61 1.25
VRSN 170317P00065000 P 03/17/17 65.0 1.06 2.00
VRSN 170317P00070000 P 03/17/17 70.0 1.81 2.52
VRSN 170317P00075000 P 03/17/17 75.0 2.81 3.25
VRSN 170317P00080000 P 03/17/17 80.0 4.20 4.65
VRSN 170317P00085000 P 03/17/17 85.0 6.40 7.00
VRSN 170317P00090000 P 03/17/17 90.0 9.05 10.00
VRSN 170317P00095000 P 03/17/17 95.0 12.10 14.45
VRSN 170317P00100000 P 03/17/17 100.0 15.75 18.15
VRSN 170317P00105000 P 03/17/17 105.0 20.35 23.80
VRSN 170317P00110000 P 03/17/17 110.0 24.85 27.25
VRSN 170317P00115000 P 03/17/17 115.0 29.70 32.10
VRSN 170317P00120000 P 03/17/17 120.0 34.60 37.00
VRSN 170317P00125000 P 03/17/17 125.0 39.15 43.10

OPRA data is delayed 15 minutes.