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 (2014-08-15)Premium Content

Verisign Inc (VRSN)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 141122C00030000 C 11/22/14 30.0 25.05 27.60
VRSN 141122C00035000 C 11/22/14 35.0 20.10 22.25
VRSN 141122C00040000 C 11/22/14 40.0 15.15 17.20
VRSN 141122C00045000 C 11/22/14 45.0 10.15 12.35
VRSN 141122C00050000 C 11/22/14 50.0 5.60 7.40
VRSN 141122C00055000 C 11/22/14 55.0 2.05 2.36
VRSN 141122C00060000 C 11/22/14 60.0 0.32 0.51
VRSN 141122C00065000 C 11/22/14 65.0 0.05 0.25
VRSN 141122C00070000 C 11/22/14 70.0 0.00 0.25
VRSN 141122C00075000 C 11/22/14 75.0 0.00 0.16
VRSN 141122C00080000 C 11/22/14 80.0 0.00 0.16
VRSN 141122P00030000 P 11/22/14 30.0 0.00 0.23
VRSN 141122P00035000 P 11/22/14 35.0 0.00 0.25
VRSN 141122P00040000 P 11/22/14 40.0 0.00 0.25
VRSN 141122P00045000 P 11/22/14 45.0 0.04 0.26
VRSN 141122P00050000 P 11/22/14 50.0 0.47 0.55
VRSN 141122P00055000 P 11/22/14 55.0 1.85 2.00
VRSN 141122P00060000 P 11/22/14 60.0 4.90 5.40
VRSN 141122P00065000 P 11/22/14 65.0 7.95 10.05
VRSN 141122P00070000 P 11/22/14 70.0 12.70 15.10
VRSN 141122P00075000 P 11/22/14 75.0 17.65 19.95
VRSN 141122P00080000 P 11/22/14 80.0 22.65 25.05
VRSN 141220C00028000 C 12/20/14 28.0 27.00 29.65
VRSN 141220C00029000 C 12/20/14 29.0 26.10 28.55
VRSN 141220C00030000 C 12/20/14 30.0 25.10 27.55
VRSN 141220C00031000 C 12/20/14 31.0 24.00 26.55
VRSN 141220C00032000 C 12/20/14 32.0 23.10 25.25
VRSN 141220C00033000 C 12/20/14 33.0 22.10 24.30
VRSN 141220C00034000 C 12/20/14 34.0 21.10 23.30
VRSN 141220C00035000 C 12/20/14 35.0 20.10 22.30
VRSN 141220C00036000 C 12/20/14 36.0 19.10 21.30
VRSN 141220C00037000 C 12/20/14 37.0 18.15 20.35
VRSN 141220C00038000 C 12/20/14 38.0 17.15 19.35
VRSN 141220C00039000 C 12/20/14 39.0 16.15 18.35
VRSN 141220C00040000 C 12/20/14 40.0 15.15 17.35
VRSN 141220C00041000 C 12/20/14 41.0 14.20 16.35
VRSN 141220C00042000 C 12/20/14 42.0 13.20 15.35
VRSN 141220C00043000 C 12/20/14 43.0 11.95 14.35
VRSN 141220C00044000 C 12/20/14 44.0 11.30 13.35
VRSN 141220C00045000 C 12/20/14 45.0 10.35 12.40
VRSN 141220C00046000 C 12/20/14 46.0 9.40 11.35
VRSN 141220C00047000 C 12/20/14 47.0 8.50 10.35
VRSN 141220C00048000 C 12/20/14 48.0 7.40 9.40
VRSN 141220C00049000 C 12/20/14 49.0 6.65 8.40
VRSN 141220C00050000 C 12/20/14 50.0 5.80 7.45
VRSN 141220C00055000 C 12/20/14 55.0 2.41 2.78
VRSN 141220C00060000 C 12/20/14 60.0 0.62 0.83
VRSN 141220C00065000 C 12/20/14 65.0 0.11 0.32
VRSN 141220C00070000 C 12/20/14 70.0 0.00 0.24
VRSN 141220C00075000 C 12/20/14 75.0 0.00 0.25
VRSN 141220P00028000 P 12/20/14 28.0 0.00 0.25
VRSN 141220P00029000 P 12/20/14 29.0 0.00 0.25
VRSN 141220P00030000 P 12/20/14 30.0 0.00 0.25
VRSN 141220P00031000 P 12/20/14 31.0 0.00 0.23
VRSN 141220P00032000 P 12/20/14 32.0 0.00 0.25
VRSN 141220P00033000 P 12/20/14 33.0 0.00 0.25
VRSN 141220P00034000 P 12/20/14 34.0 0.00 0.25
VRSN 141220P00035000 P 12/20/14 35.0 0.00 0.25
VRSN 141220P00036000 P 12/20/14 36.0 0.00 0.25
VRSN 141220P00037000 P 12/20/14 37.0 0.00 0.25
VRSN 141220P00038000 P 12/20/14 38.0 0.00 0.25
VRSN 141220P00039000 P 12/20/14 39.0 0.01 0.25
VRSN 141220P00040000 P 12/20/14 40.0 0.02 0.25
VRSN 141220P00041000 P 12/20/14 41.0 0.03 0.25
VRSN 141220P00042000 P 12/20/14 42.0 0.05 0.25
VRSN 141220P00043000 P 12/20/14 43.0 0.07 0.27
VRSN 141220P00044000 P 12/20/14 44.0 0.10 0.25
VRSN 141220P00045000 P 12/20/14 45.0 0.13 0.38
VRSN 141220P00046000 P 12/20/14 46.0 0.17 0.42
VRSN 141220P00047000 P 12/20/14 47.0 0.21 0.46
VRSN 141220P00048000 P 12/20/14 48.0 0.26 0.51
VRSN 141220P00049000 P 12/20/14 49.0 0.33 0.69
VRSN 141220P00050000 P 12/20/14 50.0 0.67 0.76
VRSN 141220P00055000 P 12/20/14 55.0 2.21 2.47
VRSN 141220P00060000 P 12/20/14 60.0 5.40 5.65
VRSN 141220P00065000 P 12/20/14 65.0 8.15 10.10
VRSN 141220P00070000 P 12/20/14 70.0 12.85 15.00
VRSN 141220P00075000 P 12/20/14 75.0 17.80 20.10
VRSN 150117C00018000 C 01/17/15 18.0 36.50 39.65
VRSN 150117C00020000 C 01/17/15 20.0 33.75 37.65
VRSN 150117C00023000 C 01/17/15 23.0 31.90 34.75
VRSN 150117C00024000 C 01/17/15 24.0 30.85 33.70
VRSN 150117C00025000 C 01/17/15 25.0 30.05 32.70
VRSN 150117C00026000 C 01/17/15 26.0 29.05 31.65
VRSN 150117C00027000 C 01/17/15 27.0 28.05 30.70
VRSN 150117C00028000 C 01/17/15 28.0 26.30 29.75
VRSN 150117C00029000 C 01/17/15 29.0 26.00 28.60
VRSN 150117C00030000 C 01/17/15 30.0 25.00 27.75
VRSN 150117C00031000 C 01/17/15 31.0 24.00 26.75
VRSN 150117C00032000 C 01/17/15 32.0 23.05 25.70
VRSN 150117C00033000 C 01/17/15 33.0 22.10 24.65
VRSN 150117C00034000 C 01/17/15 34.0 21.10 23.75
VRSN 150117C00035000 C 01/17/15 35.0 20.00 22.55
VRSN 150117C00036000 C 01/17/15 36.0 19.10 21.75
VRSN 150117C00037000 C 01/17/15 37.0 18.15 20.75
VRSN 150117C00038000 C 01/17/15 38.0 17.10 19.80
VRSN 150117C00039000 C 01/17/15 39.0 16.15 18.80
VRSN 150117C00040000 C 01/17/15 40.0 15.20 17.60
VRSN 150117C00041000 C 01/17/15 41.0 14.20 16.80
VRSN 150117C00042000 C 01/17/15 42.0 13.15 15.80
VRSN 150117C00043000 C 01/17/15 43.0 12.30 14.45
VRSN 150117C00044000 C 01/17/15 44.0 11.30 13.50
VRSN 150117C00045000 C 01/17/15 45.0 10.25 12.55
VRSN 150117C00046000 C 01/17/15 46.0 9.30 11.80
VRSN 150117C00047000 C 01/17/15 47.0 8.50 10.65
VRSN 150117C00048000 C 01/17/15 48.0 7.70 9.60
VRSN 150117C00049000 C 01/17/15 49.0 6.60 8.65
VRSN 150117C00050000 C 01/17/15 50.0 6.00 7.80
VRSN 150117C00055000 C 01/17/15 55.0 2.69 3.15
VRSN 150117C00060000 C 01/17/15 60.0 0.81 1.17
VRSN 150117C00065000 C 01/17/15 65.0 0.25 0.58
VRSN 150117C00070000 C 01/17/15 70.0 0.03 0.25
VRSN 150117C00075000 C 01/17/15 75.0 0.00 0.25
VRSN 150117C00080000 C 01/17/15 80.0 0.00 0.24
VRSN 150117C00085000 C 01/17/15 85.0 0.00 0.21
VRSN 150117P00018000 P 01/17/15 18.0 0.00 0.23
VRSN 150117P00020000 P 01/17/15 20.0 0.00 0.25
VRSN 150117P00023000 P 01/17/15 23.0 0.00 0.25
VRSN 150117P00024000 P 01/17/15 24.0 0.00 0.25
VRSN 150117P00025000 P 01/17/15 25.0 0.00 0.25
VRSN 150117P00026000 P 01/17/15 26.0 0.00 0.25
VRSN 150117P00027000 P 01/17/15 27.0 0.00 0.25
VRSN 150117P00028000 P 01/17/15 28.0 0.00 0.25
VRSN 150117P00029000 P 01/17/15 29.0 0.00 0.25
VRSN 150117P00030000 P 01/17/15 30.0 0.00 0.25
VRSN 150117P00031000 P 01/17/15 31.0 0.00 0.25
VRSN 150117P00032000 P 01/17/15 32.0 0.00 0.25
VRSN 150117P00033000 P 01/17/15 33.0 0.00 0.25
VRSN 150117P00034000 P 01/17/15 34.0 0.00 0.25
VRSN 150117P00035000 P 01/17/15 35.0 0.00 0.25
VRSN 150117P00036000 P 01/17/15 36.0 0.00 0.25
VRSN 150117P00037000 P 01/17/15 37.0 0.01 0.25
VRSN 150117P00038000 P 01/17/15 38.0 0.02 0.26
VRSN 150117P00039000 P 01/17/15 39.0 0.04 0.25
VRSN 150117P00040000 P 01/17/15 40.0 0.05 0.25
VRSN 150117P00041000 P 01/17/15 41.0 0.07 0.26
VRSN 150117P00042000 P 01/17/15 42.0 0.09 0.25
VRSN 150117P00043000 P 01/17/15 43.0 0.12 0.36
VRSN 150117P00044000 P 01/17/15 44.0 0.15 0.40
VRSN 150117P00045000 P 01/17/15 45.0 0.19 0.43
VRSN 150117P00046000 P 01/17/15 46.0 0.24 0.50
VRSN 150117P00047000 P 01/17/15 47.0 0.30 0.59
VRSN 150117P00048000 P 01/17/15 48.0 0.38 0.72
VRSN 150117P00049000 P 01/17/15 49.0 0.48 0.85
VRSN 150117P00050000 P 01/17/15 50.0 0.65 0.99
VRSN 150117P00055000 P 01/17/15 55.0 2.25 2.71
VRSN 150117P00060000 P 01/17/15 60.0 5.55 5.90
VRSN 150117P00065000 P 01/17/15 65.0 8.15 10.20
VRSN 150117P00070000 P 01/17/15 70.0 12.55 15.05
VRSN 150117P00075000 P 01/17/15 75.0 17.50 20.10
VRSN 150117P00080000 P 01/17/15 80.0 22.50 25.35
VRSN 150117P00085000 P 01/17/15 85.0 27.35 29.95
VRSN 150320C00025000 C 03/20/15 25.0 30.05 32.60
VRSN 150320C00026000 C 03/20/15 26.0 29.05 31.60
VRSN 150320C00027000 C 03/20/15 27.0 27.95 30.55
VRSN 150320C00028000 C 03/20/15 28.0 26.80 29.60
VRSN 150320C00029000 C 03/20/15 29.0 25.75 28.65
VRSN 150320C00030000 C 03/20/15 30.0 25.05 27.65
VRSN 150320C00031000 C 03/20/15 31.0 24.15 26.65
VRSN 150320C00032000 C 03/20/15 32.0 22.90 25.65
VRSN 150320C00033000 C 03/20/15 33.0 21.80 24.70
VRSN 150320C00034000 C 03/20/15 34.0 21.20 23.60
VRSN 150320C00035000 C 03/20/15 35.0 20.15 22.70
VRSN 150320C00036000 C 03/20/15 36.0 19.20 21.80
VRSN 150320C00037000 C 03/20/15 37.0 18.10 20.65
VRSN 150320C00038000 C 03/20/15 38.0 17.15 19.80
VRSN 150320C00039000 C 03/20/15 39.0 16.20 18.55
VRSN 150320C00040000 C 03/20/15 40.0 15.15 17.60
VRSN 150320C00041000 C 03/20/15 41.0 14.25 16.65
VRSN 150320C00042000 C 03/20/15 42.0 13.30 15.60
VRSN 150320C00043000 C 03/20/15 43.0 12.40 14.90
VRSN 150320C00044000 C 03/20/15 44.0 11.55 14.00
VRSN 150320C00045000 C 03/20/15 45.0 10.40 12.85
VRSN 150320C00046000 C 03/20/15 46.0 9.95 11.95
VRSN 150320C00047000 C 03/20/15 47.0 8.95 11.05
VRSN 150320C00048000 C 03/20/15 48.0 8.20 10.15
VRSN 150320C00049000 C 03/20/15 49.0 7.30 9.35
VRSN 150320C00050000 C 03/20/15 50.0 6.60 7.40
VRSN 150320C00055000 C 03/20/15 55.0 3.65 4.90
VRSN 150320C00060000 C 03/20/15 60.0 1.60 2.34
VRSN 150320C00065000 C 03/20/15 65.0 0.46 0.97
VRSN 150320C00070000 C 03/20/15 70.0 0.19 0.40
VRSN 150320C00075000 C 03/20/15 75.0 0.04 0.25
VRSN 150320C00080000 C 03/20/15 80.0 0.00 0.25
VRSN 150320P00025000 P 03/20/15 25.0 0.00 0.25
VRSN 150320P00026000 P 03/20/15 26.0 0.00 0.25
VRSN 150320P00027000 P 03/20/15 27.0 0.00 0.25
VRSN 150320P00028000 P 03/20/15 28.0 0.00 0.25
VRSN 150320P00029000 P 03/20/15 29.0 0.00 0.25
VRSN 150320P00030000 P 03/20/15 30.0 0.00 0.25
VRSN 150320P00031000 P 03/20/15 31.0 0.00 0.25
VRSN 150320P00032000 P 03/20/15 32.0 0.01 0.25
VRSN 150320P00033000 P 03/20/15 33.0 0.02 0.25
VRSN 150320P00034000 P 03/20/15 34.0 0.03 0.25
VRSN 150320P00035000 P 03/20/15 35.0 0.04 0.25
VRSN 150320P00036000 P 03/20/15 36.0 0.06 0.25
VRSN 150320P00037000 P 03/20/15 37.0 0.08 0.27
VRSN 150320P00038000 P 03/20/15 38.0 0.11 0.35
VRSN 150320P00039000 P 03/20/15 39.0 0.14 0.39
VRSN 150320P00040000 P 03/20/15 40.0 0.17 0.42
VRSN 150320P00041000 P 03/20/15 41.0 0.21 0.40
VRSN 150320P00042000 P 03/20/15 42.0 0.26 0.51
VRSN 150320P00043000 P 03/20/15 43.0 0.31 0.56
VRSN 150320P00044000 P 03/20/15 44.0 0.37 0.67
VRSN 150320P00045000 P 03/20/15 45.0 0.45 0.81
VRSN 150320P00046000 P 03/20/15 46.0 0.54 0.89
VRSN 150320P00047000 P 03/20/15 47.0 0.65 1.04
VRSN 150320P00048000 P 03/20/15 48.0 0.79 1.22
VRSN 150320P00049000 P 03/20/15 49.0 0.96 1.53
VRSN 150320P00050000 P 03/20/15 50.0 1.12 1.63
VRSN 150320P00055000 P 03/20/15 55.0 3.00 3.55
VRSN 150320P00060000 P 03/20/15 60.0 5.05 6.60
VRSN 150320P00065000 P 03/20/15 65.0 8.60 10.60
VRSN 150320P00070000 P 03/20/15 70.0 12.75 15.30
VRSN 150320P00075000 P 03/20/15 75.0 17.55 20.80
VRSN 150320P00080000 P 03/20/15 80.0 22.50 25.35
VRSN 150619C00030000 C 06/19/15 30.0 25.05 27.75
VRSN 150619C00035000 C 06/19/15 35.0 20.30 22.50
VRSN 150619C00040000 C 06/19/15 40.0 15.50 18.05
VRSN 150619C00045000 C 06/19/15 45.0 11.30 13.65
VRSN 150619C00050000 C 06/19/15 50.0 7.70 9.60
VRSN 150619C00055000 C 06/19/15 55.0 4.40 6.70
VRSN 150619C00060000 C 06/19/15 60.0 2.18 3.75
VRSN 150619C00065000 C 06/19/15 65.0 1.12 2.15
VRSN 150619C00070000 C 06/19/15 70.0 0.22 1.36
VRSN 150619C00075000 C 06/19/15 75.0 0.19 0.57
VRSN 150619C00080000 C 06/19/15 80.0 0.02 0.50
VRSN 150619P00030000 P 06/19/15 30.0 0.02 0.25
VRSN 150619P00035000 P 06/19/15 35.0 0.05 0.50
VRSN 150619P00040000 P 06/19/15 40.0 0.35 0.76
VRSN 150619P00045000 P 06/19/15 45.0 0.37 1.43
VRSN 150619P00050000 P 06/19/15 50.0 1.79 2.54
VRSN 150619P00055000 P 06/19/15 55.0 2.85 4.45
VRSN 150619P00060000 P 06/19/15 60.0 5.95 7.50
VRSN 150619P00065000 P 06/19/15 65.0 8.65 11.05
VRSN 150619P00070000 P 06/19/15 70.0 12.75 15.60
VRSN 150619P00075000 P 06/19/15 75.0 17.70 20.30
VRSN 150619P00080000 P 06/19/15 80.0 22.55 25.05

OPRA data is delayed 15 minutes.