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 (2017-05-12)Premium Content

Verisign Inc (VRSN)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 170616C00040000 C 06/16/17 40.0 49.75 52.20
VRSN 170616C00045000 C 06/16/17 45.0 44.75 47.00
VRSN 170616C00050000 C 06/16/17 50.0 38.40 42.60
VRSN 170616C00055000 C 06/16/17 55.0 34.70 37.40
VRSN 170616C00060000 C 06/16/17 60.0 29.70 31.10
VRSN 170616C00065000 C 06/16/17 65.0 24.05 26.25
VRSN 170616C00070000 C 06/16/17 70.0 19.60 20.70
VRSN 170616C00075000 C 06/16/17 75.0 14.90 15.65
VRSN 170616C00080000 C 06/16/17 80.0 9.95 10.75
VRSN 170616C00085000 C 06/16/17 85.0 5.00 5.60
VRSN 170616C00090000 C 06/16/17 90.0 1.28 1.35
VRSN 170616C00095000 C 06/16/17 95.0 0.05 0.10
VRSN 170616C00100000 C 06/16/17 100.0 0.00 0.03
VRSN 170616C00105000 C 06/16/17 105.0 0.00 0.03
VRSN 170616C00110000 C 06/16/17 110.0 0.00 0.03
VRSN 170616P00040000 P 06/16/17 40.0 0.00 0.23
VRSN 170616P00045000 P 06/16/17 45.0 0.00 0.13
VRSN 170616P00050000 P 06/16/17 50.0 0.00 0.10
VRSN 170616P00055000 P 06/16/17 55.0 0.00 0.05
VRSN 170616P00060000 P 06/16/17 60.0 0.00 0.10
VRSN 170616P00065000 P 06/16/17 65.0 0.00 0.03
VRSN 170616P00070000 P 06/16/17 70.0 0.00 0.06
VRSN 170616P00075000 P 06/16/17 75.0 0.00 0.03
VRSN 170616P00080000 P 06/16/17 80.0 0.00 0.06
VRSN 170616P00085000 P 06/16/17 85.0 0.12 0.19
VRSN 170616P00090000 P 06/16/17 90.0 1.08 1.25
VRSN 170616P00095000 P 06/16/17 95.0 3.60 6.70
VRSN 170616P00100000 P 06/16/17 100.0 8.65 10.45
VRSN 170616P00105000 P 06/16/17 105.0 14.60 16.95
VRSN 170616P00110000 P 06/16/17 110.0 19.60 20.80
VRSN 170721C00050000 C 07/21/17 50.0 37.70 42.25
VRSN 170721C00055000 C 07/21/17 55.0 32.75 37.20
VRSN 170721C00060000 C 07/21/17 60.0 27.70 32.20
VRSN 170721C00065000 C 07/21/17 65.0 25.05 25.45
VRSN 170721C00070000 C 07/21/17 70.0 19.95 20.65
VRSN 170721C00075000 C 07/21/17 75.0 13.50 17.00
VRSN 170721C00080000 C 07/21/17 80.0 9.25 11.00
VRSN 170721C00085000 C 07/21/17 85.0 5.70 6.10
VRSN 170721C00090000 C 07/21/17 90.0 2.24 2.40
VRSN 170721C00095000 C 07/21/17 95.0 0.47 0.56
VRSN 170721C00100000 C 07/21/17 100.0 0.04 0.11
VRSN 170721C00105000 C 07/21/17 105.0 0.00 0.03
VRSN 170721C00110000 C 07/21/17 110.0 0.00 0.03
VRSN 170721C00115000 C 07/21/17 115.0 0.00 0.03
VRSN 170721C00120000 C 07/21/17 120.0 0.00 0.03
VRSN 170721C00125000 C 07/21/17 125.0 0.00 0.03
VRSN 170721C00130000 C 07/21/17 130.0 0.00 0.03
VRSN 170721P00050000 P 07/21/17 50.0 0.00 0.03
VRSN 170721P00055000 P 07/21/17 55.0 0.00 0.03
VRSN 170721P00060000 P 07/21/17 60.0 0.00 0.06
VRSN 170721P00065000 P 07/21/17 65.0 0.00 0.04
VRSN 170721P00070000 P 07/21/17 70.0 0.00 0.07
VRSN 170721P00075000 P 07/21/17 75.0 0.03 0.08
VRSN 170721P00080000 P 07/21/17 80.0 0.14 0.22
VRSN 170721P00085000 P 07/21/17 85.0 0.56 0.68
VRSN 170721P00090000 P 07/21/17 90.0 1.96 2.14
VRSN 170721P00095000 P 07/21/17 95.0 5.10 5.45
VRSN 170721P00100000 P 07/21/17 100.0 9.70 10.00
VRSN 170721P00105000 P 07/21/17 105.0 13.10 16.00
VRSN 170721P00110000 P 07/21/17 110.0 18.95 21.30
VRSN 170721P00115000 P 07/21/17 115.0 22.60 26.50
VRSN 170721P00120000 P 07/21/17 120.0 28.00 31.70
VRSN 170721P00125000 P 07/21/17 125.0 32.90 36.35
VRSN 170721P00130000 P 07/21/17 130.0 39.55 40.90
VRSN 170818C00080000 C 08/18/17 80.0 10.55 11.10
VRSN 170818C00085000 C 08/18/17 85.0 6.55 6.95
VRSN 170818C00090000 C 08/18/17 90.0 3.35 3.65
VRSN 170818C00095000 C 08/18/17 95.0 1.33 1.53
VRSN 170818C00100000 C 08/18/17 100.0 0.39 0.55
VRSN 170818P00080000 P 08/18/17 80.0 0.53 0.69
VRSN 170818P00085000 P 08/18/17 85.0 1.32 1.54
VRSN 170818P00090000 P 08/18/17 90.0 3.00 3.25
VRSN 170818P00095000 P 08/18/17 95.0 5.95 6.20
VRSN 170818P00100000 P 08/18/17 100.0 9.95 10.30
VRSN 170915C00040000 C 09/15/17 40.0 48.00 52.50
VRSN 170915C00045000 C 09/15/17 45.0 43.35 47.15
VRSN 170915C00050000 C 09/15/17 50.0 38.35 42.35
VRSN 170915C00055000 C 09/15/17 55.0 34.55 35.80
VRSN 170915C00060000 C 09/15/17 60.0 28.05 31.95
VRSN 170915C00065000 C 09/15/17 65.0 23.75 27.55
VRSN 170915C00070000 C 09/15/17 70.0 18.25 22.60
VRSN 170915C00075000 C 09/15/17 75.0 14.35 16.60
VRSN 170915C00080000 C 09/15/17 80.0 10.95 11.45
VRSN 170915C00085000 C 09/15/17 85.0 7.05 7.35
VRSN 170915C00090000 C 09/15/17 90.0 3.80 4.10
VRSN 170915C00095000 C 09/15/17 95.0 1.73 1.94
VRSN 170915C00100000 C 09/15/17 100.0 0.64 0.79
VRSN 170915C00105000 C 09/15/17 105.0 0.16 0.29
VRSN 170915C00110000 C 09/15/17 110.0 0.03 0.12
VRSN 170915C00115000 C 09/15/17 115.0 0.00 0.06
VRSN 170915C00120000 C 09/15/17 120.0 0.00 0.14
VRSN 170915P00040000 P 09/15/17 40.0 0.00 0.04
VRSN 170915P00045000 P 09/15/17 45.0 0.00 0.05
VRSN 170915P00050000 P 09/15/17 50.0 0.00 0.06
VRSN 170915P00055000 P 09/15/17 55.0 0.00 0.07
VRSN 170915P00060000 P 09/15/17 60.0 0.01 0.10
VRSN 170915P00065000 P 09/15/17 65.0 0.05 0.17
VRSN 170915P00070000 P 09/15/17 70.0 0.14 0.26
VRSN 170915P00075000 P 09/15/17 75.0 0.36 0.50
VRSN 170915P00080000 P 09/15/17 80.0 0.78 0.99
VRSN 170915P00085000 P 09/15/17 85.0 1.65 1.86
VRSN 170915P00090000 P 09/15/17 90.0 3.35 3.65
VRSN 170915P00095000 P 09/15/17 95.0 6.25 6.55
VRSN 170915P00100000 P 09/15/17 100.0 10.10 12.00
VRSN 170915P00105000 P 09/15/17 105.0 12.65 16.65
VRSN 170915P00110000 P 09/15/17 110.0 17.85 21.95
VRSN 170915P00115000 P 09/15/17 115.0 22.70 26.70
VRSN 170915P00120000 P 09/15/17 120.0 28.95 30.45
VRSN 171215C00050000 C 12/15/17 50.0 38.10 41.10
VRSN 171215C00055000 C 12/15/17 55.0 33.20 37.10
VRSN 171215C00060000 C 12/15/17 60.0 28.90 33.10
VRSN 171215C00065000 C 12/15/17 65.0 24.20 28.25
VRSN 171215C00070000 C 12/15/17 70.0 18.70 22.70
VRSN 171215C00075000 C 12/15/17 75.0 16.50 16.95
VRSN 171215C00080000 C 12/15/17 80.0 11.95 12.75
VRSN 171215C00085000 C 12/15/17 85.0 8.65 9.05
VRSN 171215C00090000 C 12/15/17 90.0 5.45 5.90
VRSN 171215C00095000 C 12/15/17 95.0 3.35 3.55
VRSN 171215C00100000 C 12/15/17 100.0 1.74 2.03
VRSN 171215C00105000 C 12/15/17 105.0 0.84 1.06
VRSN 171215C00110000 C 12/15/17 110.0 0.36 0.61
VRSN 171215C00115000 C 12/15/17 115.0 0.13 0.32
VRSN 171215C00120000 C 12/15/17 120.0 0.03 0.16
VRSN 171215C00125000 C 12/15/17 125.0 0.00 0.10
VRSN 171215C00130000 C 12/15/17 130.0 0.00 0.12
VRSN 171215P00050000 P 12/15/17 50.0 0.03 0.20
VRSN 171215P00055000 P 12/15/17 55.0 0.11 0.28
VRSN 171215P00060000 P 12/15/17 60.0 0.20 0.36
VRSN 171215P00065000 P 12/15/17 65.0 0.35 0.51
VRSN 171215P00070000 P 12/15/17 70.0 0.51 0.73
VRSN 171215P00075000 P 12/15/17 75.0 1.00 1.21
VRSN 171215P00080000 P 12/15/17 80.0 1.75 1.96
VRSN 171215P00085000 P 12/15/17 85.0 2.92 3.20
VRSN 171215P00090000 P 12/15/17 90.0 4.75 5.20
VRSN 171215P00095000 P 12/15/17 95.0 7.45 7.90
VRSN 171215P00100000 P 12/15/17 100.0 10.95 13.50
VRSN 171215P00105000 P 12/15/17 105.0 15.00 15.55
VRSN 171215P00110000 P 12/15/17 110.0 17.65 21.90
VRSN 171215P00115000 P 12/15/17 115.0 22.85 26.65
VRSN 171215P00120000 P 12/15/17 120.0 28.10 32.30
VRSN 171215P00125000 P 12/15/17 125.0 32.85 36.85
VRSN 171215P00130000 P 12/15/17 130.0 39.00 41.45
VRSN 180119C00045000 C 01/19/18 45.0 44.10 47.95
VRSN 180119C00050000 C 01/19/18 50.0 38.15 42.30
VRSN 180119C00055000 C 01/19/18 55.0 33.85 37.45
VRSN 180119C00060000 C 01/19/18 60.0 29.15 31.65
VRSN 180119C00065000 C 01/19/18 65.0 24.00 28.15
VRSN 180119C00070000 C 01/19/18 70.0 21.15 22.30
VRSN 180119C00075000 C 01/19/18 75.0 16.90 17.40
VRSN 180119C00080000 C 01/19/18 80.0 12.55 13.30
VRSN 180119C00085000 C 01/19/18 85.0 8.95 9.60
VRSN 180119C00090000 C 01/19/18 90.0 6.05 6.50
VRSN 180119C00095000 C 01/19/18 95.0 3.60 4.10
VRSN 180119C00100000 C 01/19/18 100.0 2.16 2.42
VRSN 180119C00105000 C 01/19/18 105.0 1.11 1.41
VRSN 180119C00110000 C 01/19/18 110.0 0.53 0.74
VRSN 180119C00115000 C 01/19/18 115.0 0.24 0.39
VRSN 180119C00120000 C 01/19/18 120.0 0.10 0.23
VRSN 180119P00045000 P 01/19/18 45.0 0.00 0.19
VRSN 180119P00050000 P 01/19/18 50.0 0.08 0.22
VRSN 180119P00055000 P 01/19/18 55.0 0.15 0.28
VRSN 180119P00060000 P 01/19/18 60.0 0.25 0.41
VRSN 180119P00065000 P 01/19/18 65.0 0.43 0.61
VRSN 180119P00070000 P 01/19/18 70.0 0.70 0.86
VRSN 180119P00075000 P 01/19/18 75.0 1.24 1.49
VRSN 180119P00080000 P 01/19/18 80.0 2.06 2.30
VRSN 180119P00085000 P 01/19/18 85.0 3.35 3.55
VRSN 180119P00090000 P 01/19/18 90.0 5.15 5.50
VRSN 180119P00095000 P 01/19/18 95.0 7.85 8.30
VRSN 180119P00100000 P 01/19/18 100.0 11.20 12.60
VRSN 180119P00105000 P 01/19/18 105.0 15.25 15.95
VRSN 180119P00110000 P 01/19/18 110.0 19.65 20.35
VRSN 180119P00115000 P 01/19/18 115.0 22.85 27.15
VRSN 180119P00120000 P 01/19/18 120.0 29.00 30.95
VRSN 190118C00045000 C 01/18/19 45.0 44.40 48.60
VRSN 190118C00050000 C 01/18/19 50.0 39.55 44.00
VRSN 190118C00055000 C 01/18/19 55.0 35.60 39.10
VRSN 190118C00060000 C 01/18/19 60.0 30.90 34.50
VRSN 190118C00065000 C 01/18/19 65.0 26.75 30.35
VRSN 190118C00070000 C 01/18/19 70.0 22.85 26.15
VRSN 190118C00075000 C 01/18/19 75.0 18.95 22.35
VRSN 190118C00080000 C 01/18/19 80.0 16.05 18.05
VRSN 190118C00085000 C 01/18/19 85.0 12.30 15.70
VRSN 190118C00090000 C 01/18/19 90.0 10.50 11.80
VRSN 190118C00095000 C 01/18/19 95.0 7.90 9.85
VRSN 190118C00100000 C 01/18/19 100.0 6.30 7.40
VRSN 190118C00105000 C 01/18/19 105.0 4.60 5.40
VRSN 190118C00110000 C 01/18/19 110.0 3.10 4.10
VRSN 190118C00115000 C 01/18/19 115.0 2.49 3.10
VRSN 190118C00120000 C 01/18/19 120.0 0.84 2.97
VRSN 190118C00125000 C 01/18/19 125.0 1.05 2.35
VRSN 190118C00130000 C 01/18/19 130.0 0.67 1.59
VRSN 190118P00045000 P 01/18/19 45.0 0.25 0.92
VRSN 190118P00050000 P 01/18/19 50.0 0.42 1.14
VRSN 190118P00055000 P 01/18/19 55.0 0.70 1.44
VRSN 190118P00060000 P 01/18/19 60.0 1.09 1.86
VRSN 190118P00065000 P 01/18/19 65.0 1.63 2.37
VRSN 190118P00070000 P 01/18/19 70.0 2.55 3.15
VRSN 190118P00075000 P 01/18/19 75.0 2.71 4.70
VRSN 190118P00080000 P 01/18/19 80.0 5.00 5.55
VRSN 190118P00085000 P 01/18/19 85.0 5.80 8.00
VRSN 190118P00090000 P 01/18/19 90.0 8.70 9.55
VRSN 190118P00095000 P 01/18/19 95.0 9.90 13.50
VRSN 190118P00100000 P 01/18/19 100.0 13.05 16.25
VRSN 190118P00105000 P 01/18/19 105.0 16.60 19.60
VRSN 190118P00110000 P 01/18/19 110.0 20.25 23.50
VRSN 190118P00115000 P 01/18/19 115.0 25.15 26.75
VRSN 190118P00120000 P 01/18/19 120.0 28.65 32.05
VRSN 190118P00125000 P 01/18/19 125.0 33.30 36.75
VRSN 190118P00130000 P 01/18/19 130.0 38.85 41.55

OPRA data is delayed 15 minutes.