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 (2014-11-14)Premium Content

Verisign Inc (VRSN)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 141220C00028000 C 12/20/14 28.0 30.25 33.80
VRSN 141220C00029000 C 12/20/14 29.0 29.25 32.75
VRSN 141220C00030000 C 12/20/14 30.0 28.25 31.75
VRSN 141220C00031000 C 12/20/14 31.0 27.25 30.75
VRSN 141220C00032000 C 12/20/14 32.0 26.15 29.75
VRSN 141220C00033000 C 12/20/14 33.0 25.25 28.75
VRSN 141220C00034000 C 12/20/14 34.0 24.25 27.75
VRSN 141220C00035000 C 12/20/14 35.0 23.20 26.75
VRSN 141220C00036000 C 12/20/14 36.0 22.20 25.75
VRSN 141220C00037000 C 12/20/14 37.0 21.20 24.75
VRSN 141220C00038000 C 12/20/14 38.0 20.20 23.80
VRSN 141220C00039000 C 12/20/14 39.0 19.20 22.80
VRSN 141220C00040000 C 12/20/14 40.0 18.30 21.80
VRSN 141220C00041000 C 12/20/14 41.0 17.20 20.80
VRSN 141220C00042000 C 12/20/14 42.0 16.25 19.50
VRSN 141220C00043000 C 12/20/14 43.0 16.15 17.70
VRSN 141220C00044000 C 12/20/14 44.0 15.15 16.70
VRSN 141220C00045000 C 12/20/14 45.0 14.15 15.70
VRSN 141220C00046000 C 12/20/14 46.0 13.10 14.70
VRSN 141220C00047000 C 12/20/14 47.0 12.15 13.70
VRSN 141220C00048000 C 12/20/14 48.0 11.15 12.75
VRSN 141220C00049000 C 12/20/14 49.0 10.20 11.75
VRSN 141220C00050000 C 12/20/14 50.0 9.20 10.45
VRSN 141220C00055000 C 12/20/14 55.0 4.75 5.55
VRSN 141220C00060000 C 12/20/14 60.0 1.02 1.10
VRSN 141220C00065000 C 12/20/14 65.0 0.00 0.14
VRSN 141220C00070000 C 12/20/14 70.0 0.00 0.31
VRSN 141220C00075000 C 12/20/14 75.0 0.00 0.31
VRSN 141220P00028000 P 12/20/14 28.0 0.00 0.25
VRSN 141220P00029000 P 12/20/14 29.0 0.00 0.26
VRSN 141220P00030000 P 12/20/14 30.0 0.00 0.26
VRSN 141220P00031000 P 12/20/14 31.0 0.00 0.26
VRSN 141220P00032000 P 12/20/14 32.0 0.00 0.26
VRSN 141220P00033000 P 12/20/14 33.0 0.00 0.26
VRSN 141220P00034000 P 12/20/14 34.0 0.00 0.26
VRSN 141220P00035000 P 12/20/14 35.0 0.00 0.26
VRSN 141220P00036000 P 12/20/14 36.0 0.00 0.26
VRSN 141220P00037000 P 12/20/14 37.0 0.00 0.26
VRSN 141220P00038000 P 12/20/14 38.0 0.00 0.26
VRSN 141220P00039000 P 12/20/14 39.0 0.00 0.26
VRSN 141220P00040000 P 12/20/14 40.0 0.00 0.26
VRSN 141220P00041000 P 12/20/14 41.0 0.00 0.27
VRSN 141220P00042000 P 12/20/14 42.0 0.00 0.17
VRSN 141220P00043000 P 12/20/14 43.0 0.00 0.18
VRSN 141220P00044000 P 12/20/14 44.0 0.00 0.28
VRSN 141220P00045000 P 12/20/14 45.0 0.00 0.19
VRSN 141220P00046000 P 12/20/14 46.0 0.00 0.28
VRSN 141220P00047000 P 12/20/14 47.0 0.00 0.29
VRSN 141220P00048000 P 12/20/14 48.0 0.00 0.20
VRSN 141220P00049000 P 12/20/14 49.0 0.00 0.29
VRSN 141220P00050000 P 12/20/14 50.0 0.00 0.24
VRSN 141220P00055000 P 12/20/14 55.0 0.06 0.25
VRSN 141220P00060000 P 12/20/14 60.0 0.96 1.11
VRSN 141220P00065000 P 12/20/14 65.0 4.70 5.50
VRSN 141220P00070000 P 12/20/14 70.0 9.50 11.80
VRSN 141220P00075000 P 12/20/14 75.0 13.20 16.75
VRSN 150117C00018000 C 01/17/15 18.0 40.20 43.80
VRSN 150117C00020000 C 01/17/15 20.0 38.25 41.80
VRSN 150117C00023000 C 01/17/15 23.0 35.25 38.80
VRSN 150117C00024000 C 01/17/15 24.0 34.20 37.85
VRSN 150117C00025000 C 01/17/15 25.0 33.20 36.85
VRSN 150117C00026000 C 01/17/15 26.0 32.25 35.80
VRSN 150117C00027000 C 01/17/15 27.0 31.25 34.80
VRSN 150117C00028000 C 01/17/15 28.0 30.25 33.80
VRSN 150117C00029000 C 01/17/15 29.0 29.20 32.90
VRSN 150117C00030000 C 01/17/15 30.0 28.25 31.80
VRSN 150117C00031000 C 01/17/15 31.0 27.20 30.80
VRSN 150117C00032000 C 01/17/15 32.0 26.25 29.80
VRSN 150117C00033000 C 01/17/15 33.0 25.25 28.80
VRSN 150117C00034000 C 01/17/15 34.0 24.25 27.80
VRSN 150117C00035000 C 01/17/15 35.0 23.35 26.85
VRSN 150117C00036000 C 01/17/15 36.0 22.35 25.80
VRSN 150117C00037000 C 01/17/15 37.0 21.35 24.85
VRSN 150117C00038000 C 01/17/15 38.0 20.30 23.80
VRSN 150117C00039000 C 01/17/15 39.0 19.30 22.80
VRSN 150117C00040000 C 01/17/15 40.0 18.30 21.80
VRSN 150117C00041000 C 01/17/15 41.0 17.30 20.80
VRSN 150117C00042000 C 01/17/15 42.0 16.30 19.80
VRSN 150117C00043000 C 01/17/15 43.0 15.30 18.80
VRSN 150117C00044000 C 01/17/15 44.0 14.30 17.80
VRSN 150117C00045000 C 01/17/15 45.0 13.35 16.80
VRSN 150117C00046000 C 01/17/15 46.0 13.75 14.85
VRSN 150117C00047000 C 01/17/15 47.0 12.75 13.85
VRSN 150117C00048000 C 01/17/15 48.0 11.80 12.85
VRSN 150117C00049000 C 01/17/15 49.0 10.75 11.85
VRSN 150117C00050000 C 01/17/15 50.0 9.85 10.60
VRSN 150117C00055000 C 01/17/15 55.0 5.25 5.75
VRSN 150117C00060000 C 01/17/15 60.0 1.54 1.71
VRSN 150117C00065000 C 01/17/15 65.0 0.10 0.34
VRSN 150117C00070000 C 01/17/15 70.0 0.00 0.32
VRSN 150117C00075000 C 01/17/15 75.0 0.00 0.26
VRSN 150117C00080000 C 01/17/15 80.0 0.00 0.27
VRSN 150117C00085000 C 01/17/15 85.0 0.00 0.27
VRSN 150117C00090000 C 01/17/15 90.0 0.00 0.23
VRSN 150117P00018000 P 01/17/15 18.0 0.00 0.18
VRSN 150117P00020000 P 01/17/15 20.0 0.00 0.18
VRSN 150117P00023000 P 01/17/15 23.0 0.00 0.18
VRSN 150117P00024000 P 01/17/15 24.0 0.00 0.25
VRSN 150117P00025000 P 01/17/15 25.0 0.00 0.19
VRSN 150117P00026000 P 01/17/15 26.0 0.00 0.26
VRSN 150117P00027000 P 01/17/15 27.0 0.00 0.26
VRSN 150117P00028000 P 01/17/15 28.0 0.00 0.25
VRSN 150117P00029000 P 01/17/15 29.0 0.00 0.26
VRSN 150117P00030000 P 01/17/15 30.0 0.00 0.26
VRSN 150117P00031000 P 01/17/15 31.0 0.00 0.26
VRSN 150117P00032000 P 01/17/15 32.0 0.00 0.26
VRSN 150117P00033000 P 01/17/15 33.0 0.00 0.19
VRSN 150117P00034000 P 01/17/15 34.0 0.00 0.27
VRSN 150117P00035000 P 01/17/15 35.0 0.00 0.27
VRSN 150117P00036000 P 01/17/15 36.0 0.00 0.27
VRSN 150117P00037000 P 01/17/15 37.0 0.00 0.24
VRSN 150117P00038000 P 01/17/15 38.0 0.00 0.28
VRSN 150117P00039000 P 01/17/15 39.0 0.00 0.04
VRSN 150117P00040000 P 01/17/15 40.0 0.00 0.28
VRSN 150117P00041000 P 01/17/15 41.0 0.00 0.28
VRSN 150117P00042000 P 01/17/15 42.0 0.00 0.27
VRSN 150117P00043000 P 01/17/15 43.0 0.00 0.26
VRSN 150117P00044000 P 01/17/15 44.0 0.00 0.29
VRSN 150117P00045000 P 01/17/15 45.0 0.00 0.21
VRSN 150117P00046000 P 01/17/15 46.0 0.01 0.25
VRSN 150117P00047000 P 01/17/15 47.0 0.02 0.28
VRSN 150117P00048000 P 01/17/15 48.0 0.02 0.31
VRSN 150117P00049000 P 01/17/15 49.0 0.01 0.33
VRSN 150117P00050000 P 01/17/15 50.0 0.04 0.35
VRSN 150117P00055000 P 01/17/15 55.0 0.32 0.40
VRSN 150117P00060000 P 01/17/15 60.0 1.54 1.69
VRSN 150117P00065000 P 01/17/15 65.0 4.90 5.60
VRSN 150117P00070000 P 01/17/15 70.0 9.60 11.80
VRSN 150117P00075000 P 01/17/15 75.0 14.25 16.40
VRSN 150117P00080000 P 01/17/15 80.0 18.20 21.70
VRSN 150117P00085000 P 01/17/15 85.0 23.10 26.85
VRSN 150117P00090000 P 01/17/15 90.0 28.25 31.75
VRSN 150220C00045000 C 02/20/15 45.0 14.15 16.70
VRSN 150220C00050000 C 02/20/15 50.0 8.80 11.90
VRSN 150220C00055000 C 02/20/15 55.0 5.65 6.30
VRSN 150220C00060000 C 02/20/15 60.0 2.51 2.63
VRSN 150220C00065000 C 02/20/15 65.0 0.70 0.82
VRSN 150220C00070000 C 02/20/15 70.0 0.09 0.50
VRSN 150220C00075000 C 02/20/15 75.0 0.01 0.35
VRSN 150220C00080000 C 02/20/15 80.0 0.00 0.32
VRSN 150220C00085000 C 02/20/15 85.0 0.00 0.31
VRSN 150220C00090000 C 02/20/15 90.0 0.00 0.31
VRSN 150220P00045000 P 02/20/15 45.0 0.08 0.40
VRSN 150220P00050000 P 02/20/15 50.0 0.18 0.55
VRSN 150220P00055000 P 02/20/15 55.0 0.90 0.97
VRSN 150220P00060000 P 02/20/15 60.0 2.41 2.52
VRSN 150220P00065000 P 02/20/15 65.0 5.40 5.85
VRSN 150220P00070000 P 02/20/15 70.0 9.50 11.70
VRSN 150220P00075000 P 02/20/15 75.0 14.35 16.60
VRSN 150220P00080000 P 02/20/15 80.0 19.30 21.55
VRSN 150220P00085000 P 02/20/15 85.0 23.25 26.75
VRSN 150220P00090000 P 02/20/15 90.0 28.25 31.60
VRSN 150320C00025000 C 03/20/15 25.0 33.30 36.80
VRSN 150320C00026000 C 03/20/15 26.0 32.30 35.80
VRSN 150320C00027000 C 03/20/15 27.0 31.30 34.80
VRSN 150320C00028000 C 03/20/15 28.0 30.30 33.80
VRSN 150320C00029000 C 03/20/15 29.0 29.30 32.80
VRSN 150320C00030000 C 03/20/15 30.0 28.25 31.80
VRSN 150320C00031000 C 03/20/15 31.0 27.25 30.75
VRSN 150320C00032000 C 03/20/15 32.0 26.25 29.75
VRSN 150320C00033000 C 03/20/15 33.0 25.25 28.75
VRSN 150320C00034000 C 03/20/15 34.0 24.30 27.80
VRSN 150320C00035000 C 03/20/15 35.0 23.30 26.80
VRSN 150320C00036000 C 03/20/15 36.0 22.30 25.80
VRSN 150320C00037000 C 03/20/15 37.0 21.80 24.30
VRSN 150320C00038000 C 03/20/15 38.0 20.30 23.30
VRSN 150320C00039000 C 03/20/15 39.0 19.55 22.35
VRSN 150320C00040000 C 03/20/15 40.0 19.45 21.35
VRSN 150320C00041000 C 03/20/15 41.0 17.55 20.35
VRSN 150320C00042000 C 03/20/15 42.0 17.50 19.40
VRSN 150320C00043000 C 03/20/15 43.0 16.45 18.40
VRSN 150320C00044000 C 03/20/15 44.0 15.55 17.40
VRSN 150320C00045000 C 03/20/15 45.0 14.85 16.80
VRSN 150320C00046000 C 03/20/15 46.0 13.95 15.25
VRSN 150320C00047000 C 03/20/15 47.0 13.00 14.25
VRSN 150320C00048000 C 03/20/15 48.0 12.00 13.35
VRSN 150320C00049000 C 03/20/15 49.0 11.05 12.40
VRSN 150320C00050000 C 03/20/15 50.0 10.15 11.35
VRSN 150320C00055000 C 03/20/15 55.0 5.95 6.60
VRSN 150320C00060000 C 03/20/15 60.0 2.79 3.05
VRSN 150320C00065000 C 03/20/15 65.0 0.98 1.16
VRSN 150320C00070000 C 03/20/15 70.0 0.17 0.50
VRSN 150320C00075000 C 03/20/15 75.0 0.01 0.42
VRSN 150320C00080000 C 03/20/15 80.0 0.01 0.33
VRSN 150320P00025000 P 03/20/15 25.0 0.00 0.34
VRSN 150320P00026000 P 03/20/15 26.0 0.00 0.34
VRSN 150320P00027000 P 03/20/15 27.0 0.00 0.26
VRSN 150320P00028000 P 03/20/15 28.0 0.00 0.28
VRSN 150320P00029000 P 03/20/15 29.0 0.00 0.26
VRSN 150320P00030000 P 03/20/15 30.0 0.00 0.27
VRSN 150320P00031000 P 03/20/15 31.0 0.00 0.26
VRSN 150320P00032000 P 03/20/15 32.0 0.00 0.27
VRSN 150320P00033000 P 03/20/15 33.0 0.00 0.28
VRSN 150320P00034000 P 03/20/15 34.0 0.00 0.30
VRSN 150320P00035000 P 03/20/15 35.0 0.01 0.39
VRSN 150320P00036000 P 03/20/15 36.0 0.01 0.30
VRSN 150320P00037000 P 03/20/15 37.0 0.01 0.40
VRSN 150320P00038000 P 03/20/15 38.0 0.02 0.41
VRSN 150320P00039000 P 03/20/15 39.0 0.02 0.41
VRSN 150320P00040000 P 03/20/15 40.0 0.06 0.43
VRSN 150320P00041000 P 03/20/15 41.0 0.06 0.43
VRSN 150320P00042000 P 03/20/15 42.0 0.06 0.46
VRSN 150320P00043000 P 03/20/15 43.0 0.06 0.42
VRSN 150320P00044000 P 03/20/15 44.0 0.13 0.49
VRSN 150320P00045000 P 03/20/15 45.0 0.16 0.45
VRSN 150320P00046000 P 03/20/15 46.0 0.19 0.46
VRSN 150320P00047000 P 03/20/15 47.0 0.24 0.49
VRSN 150320P00048000 P 03/20/15 48.0 0.17 0.55
VRSN 150320P00049000 P 03/20/15 49.0 0.24 0.62
VRSN 150320P00050000 P 03/20/15 50.0 0.29 0.69
VRSN 150320P00055000 P 03/20/15 55.0 1.09 1.27
VRSN 150320P00060000 P 03/20/15 60.0 2.68 2.98
VRSN 150320P00065000 P 03/20/15 65.0 5.65 6.10
VRSN 150320P00070000 P 03/20/15 70.0 9.65 10.85
VRSN 150320P00075000 P 03/20/15 75.0 14.40 16.60
VRSN 150320P00080000 P 03/20/15 80.0 19.30 21.55
VRSN 150619C00030000 C 06/19/15 30.0 27.95 32.50
VRSN 150619C00035000 C 06/19/15 35.0 23.60 27.35
VRSN 150619C00040000 C 06/19/15 40.0 18.80 22.35
VRSN 150619C00045000 C 06/19/15 45.0 13.40 17.05
VRSN 150619C00050000 C 06/19/15 50.0 10.25 13.40
VRSN 150619C00055000 C 06/19/15 55.0 6.70 8.00
VRSN 150619C00060000 C 06/19/15 60.0 3.70 4.50
VRSN 150619C00065000 C 06/19/15 65.0 1.81 2.55
VRSN 150619C00070000 C 06/19/15 70.0 0.74 1.34
VRSN 150619C00075000 C 06/19/15 75.0 0.24 0.87
VRSN 150619C00080000 C 06/19/15 80.0 0.00 0.79
VRSN 150619P00030000 P 06/19/15 30.0 0.00 0.49
VRSN 150619P00035000 P 06/19/15 35.0 0.00 0.49
VRSN 150619P00040000 P 06/19/15 40.0 0.00 1.09
VRSN 150619P00045000 P 06/19/15 45.0 0.00 0.90
VRSN 150619P00050000 P 06/19/15 50.0 0.79 1.62
VRSN 150619P00055000 P 06/19/15 55.0 1.80 2.32
VRSN 150619P00060000 P 06/19/15 60.0 3.55 4.35
VRSN 150619P00065000 P 06/19/15 65.0 6.25 7.40
VRSN 150619P00070000 P 06/19/15 70.0 9.85 11.55
VRSN 150619P00075000 P 06/19/15 75.0 13.05 17.25
VRSN 150619P00080000 P 06/19/15 80.0 18.40 22.10

OPRA data is delayed 15 minutes.