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 (2015-08-14)Premium Content

Verisign Inc (VRSN)
As of Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 150918C00030000 C 09/18/15 30.0 36.00 38.80
VRSN 150918C00035000 C 09/18/15 35.0 30.55 33.85
VRSN 150918C00040000 C 09/18/15 40.0 25.70 28.80
VRSN 150918C00045000 C 09/18/15 45.0 21.15 23.75
VRSN 150918C00050000 C 09/18/15 50.0 16.15 18.25
VRSN 150918C00055000 C 09/18/15 55.0 11.25 13.55
VRSN 150918C00060000 C 09/18/15 60.0 6.50 8.40
VRSN 150918C00065000 C 09/18/15 65.0 2.60 2.92
VRSN 150918C00070000 C 09/18/15 70.0 0.36 0.51
VRSN 150918C00075000 C 09/18/15 75.0 0.00 0.43
VRSN 150918C00080000 C 09/18/15 80.0 0.00 0.46
VRSN 150918C00085000 C 09/18/15 85.0 0.00 0.35
VRSN 150918P00030000 P 09/18/15 30.0 0.00 0.34
VRSN 150918P00035000 P 09/18/15 35.0 0.00 0.36
VRSN 150918P00040000 P 09/18/15 40.0 0.00 0.37
VRSN 150918P00045000 P 09/18/15 45.0 0.00 0.49
VRSN 150918P00050000 P 09/18/15 50.0 0.00 0.40
VRSN 150918P00055000 P 09/18/15 55.0 0.00 0.46
VRSN 150918P00060000 P 09/18/15 60.0 0.02 0.45
VRSN 150918P00065000 P 09/18/15 65.0 0.96 1.26
VRSN 150918P00070000 P 09/18/15 70.0 2.67 4.25
VRSN 150918P00075000 P 09/18/15 75.0 6.90 8.90
VRSN 150918P00080000 P 09/18/15 80.0 11.85 14.00
VRSN 150918P00085000 P 09/18/15 85.0 16.30 18.90
VRSN 151016C00035000 C 10/16/15 35.0 30.85 32.90
VRSN 151016C00040000 C 10/16/15 40.0 26.15 28.80
VRSN 151016C00045000 C 10/16/15 45.0 21.20 23.80
VRSN 151016C00050000 C 10/16/15 50.0 16.20 19.00
VRSN 151016C00055000 C 10/16/15 55.0 11.50 13.60
VRSN 151016C00060000 C 10/16/15 60.0 7.15 8.75
VRSN 151016C00065000 C 10/16/15 65.0 3.30 3.85
VRSN 151016C00070000 C 10/16/15 70.0 1.06 1.26
VRSN 151016C00075000 C 10/16/15 75.0 0.11 0.49
VRSN 151016C00080000 C 10/16/15 80.0 0.00 0.37
VRSN 151016C00085000 C 10/16/15 85.0 0.00 0.38
VRSN 151016C00090000 C 10/16/15 90.0 0.00 0.35
VRSN 151016C00095000 C 10/16/15 95.0 0.00 0.35
VRSN 151016C00100000 C 10/16/15 100.0 0.00 0.39
VRSN 151016C00105000 C 10/16/15 105.0 0.00 0.39
VRSN 151016P00035000 P 10/16/15 35.0 0.00 0.40
VRSN 151016P00040000 P 10/16/15 40.0 0.00 0.43
VRSN 151016P00045000 P 10/16/15 45.0 0.00 0.45
VRSN 151016P00050000 P 10/16/15 50.0 0.00 0.50
VRSN 151016P00055000 P 10/16/15 55.0 0.02 0.50
VRSN 151016P00060000 P 10/16/15 60.0 0.67 0.80
VRSN 151016P00065000 P 10/16/15 65.0 1.80 2.06
VRSN 151016P00070000 P 10/16/15 70.0 4.10 4.65
VRSN 151016P00075000 P 10/16/15 75.0 7.15 9.10
VRSN 151016P00080000 P 10/16/15 80.0 11.45 13.95
VRSN 151016P00085000 P 10/16/15 85.0 16.85 18.80
VRSN 151016P00090000 P 10/16/15 90.0 21.65 24.15
VRSN 151016P00095000 P 10/16/15 95.0 26.25 29.80
VRSN 151016P00100000 P 10/16/15 100.0 31.65 34.40
VRSN 151016P00105000 P 10/16/15 105.0 36.20 39.50
VRSN 151120C00050000 C 11/20/15 50.0 16.35 19.20
VRSN 151120C00055000 C 11/20/15 55.0 11.75 13.80
VRSN 151120C00060000 C 11/20/15 60.0 7.85 9.35
VRSN 151120C00065000 C 11/20/15 65.0 4.30 4.85
VRSN 151120C00070000 C 11/20/15 70.0 1.93 2.43
VRSN 151120C00075000 C 11/20/15 75.0 0.54 1.04
VRSN 151120C00080000 C 11/20/15 80.0 0.06 0.50
VRSN 151120C00085000 C 11/20/15 85.0 0.00 0.47
VRSN 151120C00090000 C 11/20/15 90.0 0.00 0.43
VRSN 151120C00095000 C 11/20/15 95.0 0.00 0.40
VRSN 151120C00100000 C 11/20/15 100.0 0.00 0.40
VRSN 151120P00050000 P 11/20/15 50.0 0.10 0.60
VRSN 151120P00055000 P 11/20/15 55.0 0.36 0.80
VRSN 151120P00060000 P 11/20/15 60.0 1.35 1.52
VRSN 151120P00065000 P 11/20/15 65.0 2.78 3.10
VRSN 151120P00070000 P 11/20/15 70.0 4.55 5.65
VRSN 151120P00075000 P 11/20/15 75.0 7.50 9.80
VRSN 151120P00080000 P 11/20/15 80.0 12.85 14.50
VRSN 151120P00085000 P 11/20/15 85.0 17.70 19.00
VRSN 151120P00090000 P 11/20/15 90.0 21.30 24.05
VRSN 151120P00095000 P 11/20/15 95.0 27.15 29.10
VRSN 151120P00100000 P 11/20/15 100.0 31.25 34.30
VRSN 151218C00035000 C 12/18/15 35.0 31.00 33.30
VRSN 151218C00040000 C 12/18/15 40.0 25.90 28.90
VRSN 151218C00045000 C 12/18/15 45.0 20.95 24.05
VRSN 151218C00050000 C 12/18/15 50.0 16.50 19.20
VRSN 151218C00055000 C 12/18/15 55.0 12.00 14.45
VRSN 151218C00060000 C 12/18/15 60.0 8.00 10.50
VRSN 151218C00065000 C 12/18/15 65.0 4.60 5.30
VRSN 151218C00070000 C 12/18/15 70.0 2.27 2.80
VRSN 151218C00075000 C 12/18/15 75.0 0.96 1.14
VRSN 151218C00080000 C 12/18/15 80.0 0.27 0.68
VRSN 151218C00085000 C 12/18/15 85.0 0.01 0.50
VRSN 151218C00090000 C 12/18/15 90.0 0.00 0.50
VRSN 151218C00095000 C 12/18/15 95.0 0.00 0.46
VRSN 151218C00100000 C 12/18/15 100.0 0.00 0.45
VRSN 151218P00035000 P 12/18/15 35.0 0.00 0.47
VRSN 151218P00040000 P 12/18/15 40.0 0.00 0.47
VRSN 151218P00045000 P 12/18/15 45.0 0.02 0.51
VRSN 151218P00050000 P 12/18/15 50.0 0.20 0.57
VRSN 151218P00055000 P 12/18/15 55.0 0.47 0.97
VRSN 151218P00060000 P 12/18/15 60.0 1.55 1.81
VRSN 151218P00065000 P 12/18/15 65.0 2.86 3.35
VRSN 151218P00070000 P 12/18/15 70.0 5.30 5.95
VRSN 151218P00075000 P 12/18/15 75.0 8.45 10.05
VRSN 151218P00080000 P 12/18/15 80.0 11.80 14.20
VRSN 151218P00085000 P 12/18/15 85.0 17.70 19.10
VRSN 151218P00090000 P 12/18/15 90.0 22.65 24.00
VRSN 151218P00095000 P 12/18/15 95.0 27.60 30.10
VRSN 151218P00100000 P 12/18/15 100.0 31.85 34.20
VRSN 160318C00035000 C 03/18/16 35.0 30.95 33.75
VRSN 160318C00040000 C 03/18/16 40.0 26.35 29.35
VRSN 160318C00045000 C 03/18/16 45.0 21.20 24.55
VRSN 160318C00050000 C 03/18/16 50.0 16.60 19.90
VRSN 160318C00055000 C 03/18/16 55.0 12.90 15.20
VRSN 160318C00060000 C 03/18/16 60.0 9.00 11.75
VRSN 160318C00065000 C 03/18/16 65.0 5.80 6.95
VRSN 160318C00070000 C 03/18/16 70.0 3.50 4.25
VRSN 160318C00075000 C 03/18/16 75.0 1.98 2.54
VRSN 160318C00080000 C 03/18/16 80.0 0.90 3.30
VRSN 160318C00085000 C 03/18/16 85.0 0.29 1.89
VRSN 160318C00090000 C 03/18/16 90.0 0.04 0.74
VRSN 160318C00095000 C 03/18/16 95.0 0.00 0.50
VRSN 160318P00035000 P 03/18/16 35.0 0.00 0.50
VRSN 160318P00040000 P 03/18/16 40.0 0.11 0.54
VRSN 160318P00045000 P 03/18/16 45.0 0.30 0.80
VRSN 160318P00050000 P 03/18/16 50.0 0.56 1.06
VRSN 160318P00055000 P 03/18/16 55.0 1.04 1.60
VRSN 160318P00060000 P 03/18/16 60.0 2.05 3.05
VRSN 160318P00065000 P 03/18/16 65.0 3.65 4.50
VRSN 160318P00070000 P 03/18/16 70.0 6.15 7.15
VRSN 160318P00075000 P 03/18/16 75.0 8.70 11.05
VRSN 160318P00080000 P 03/18/16 80.0 13.20 14.80
VRSN 160318P00085000 P 03/18/16 85.0 17.80 19.95
VRSN 160318P00090000 P 03/18/16 90.0 21.80 24.50
VRSN 160318P00095000 P 03/18/16 95.0 26.25 29.00

OPRA data is delayed 15 minutes.