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 (2015-02-13)Premium Content

Verisign Inc (VRSN)
As of Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 150515C00035000 C 05/15/15 35.0 29.85 33.15
VRSN 150515C00040000 C 05/15/15 40.0 26.15 27.85
VRSN 150515C00045000 C 05/15/15 45.0 21.15 22.85
VRSN 150515C00050000 C 05/15/15 50.0 15.65 18.20
VRSN 150515C00055000 C 05/15/15 55.0 10.75 13.00
VRSN 150515C00060000 C 05/15/15 60.0 6.35 7.75
VRSN 150515C00065000 C 05/15/15 65.0 2.64 2.86
VRSN 150515C00070000 C 05/15/15 70.0 0.52 0.61
VRSN 150515C00075000 C 05/15/15 75.0 0.02 0.27
VRSN 150515C00080000 C 05/15/15 80.0 0.00 0.19
VRSN 150515C00085000 C 05/15/15 85.0 0.00 0.18
VRSN 150515C00090000 C 05/15/15 90.0 0.00 0.18
VRSN 150515C00095000 C 05/15/15 95.0 0.00 0.17
VRSN 150515P00035000 P 05/15/15 35.0 0.00 0.17
VRSN 150515P00040000 P 05/15/15 40.0 0.00 0.18
VRSN 150515P00045000 P 05/15/15 45.0 0.00 0.19
VRSN 150515P00050000 P 05/15/15 50.0 0.00 0.21
VRSN 150515P00055000 P 05/15/15 55.0 0.03 0.18
VRSN 150515P00060000 P 05/15/15 60.0 0.20 0.34
VRSN 150515P00065000 P 05/15/15 65.0 1.15 1.25
VRSN 150515P00070000 P 05/15/15 70.0 3.85 4.15
VRSN 150515P00075000 P 05/15/15 75.0 7.70 9.05
VRSN 150515P00080000 P 05/15/15 80.0 12.25 14.35
VRSN 150515P00085000 P 05/15/15 85.0 17.25 19.35
VRSN 150515P00090000 P 05/15/15 90.0 21.85 25.25
VRSN 150515P00095000 P 05/15/15 95.0 26.85 30.05
VRSN 150619C00030000 C 06/19/15 30.0 34.55 38.40
VRSN 150619C00035000 C 06/19/15 35.0 29.85 33.40
VRSN 150619C00040000 C 06/19/15 40.0 25.50 28.05
VRSN 150619C00045000 C 06/19/15 45.0 20.40 23.15
VRSN 150619C00050000 C 06/19/15 50.0 15.75 18.10
VRSN 150619C00055000 C 06/19/15 55.0 10.65 13.20
VRSN 150619C00060000 C 06/19/15 60.0 6.75 7.80
VRSN 150619C00065000 C 06/19/15 65.0 3.10 3.45
VRSN 150619C00070000 C 06/19/15 70.0 0.91 1.01
VRSN 150619C00075000 C 06/19/15 75.0 0.16 0.33
VRSN 150619C00080000 C 06/19/15 80.0 0.01 0.18
VRSN 150619P00030000 P 06/19/15 30.0 0.00 0.20
VRSN 150619P00035000 P 06/19/15 35.0 0.00 0.18
VRSN 150619P00040000 P 06/19/15 40.0 0.00 0.19
VRSN 150619P00045000 P 06/19/15 45.0 0.00 0.21
VRSN 150619P00050000 P 06/19/15 50.0 0.01 0.20
VRSN 150619P00055000 P 06/19/15 55.0 0.12 0.25
VRSN 150619P00060000 P 06/19/15 60.0 0.52 0.60
VRSN 150619P00065000 P 06/19/15 65.0 1.64 1.74
VRSN 150619P00070000 P 06/19/15 70.0 4.30 4.65
VRSN 150619P00075000 P 06/19/15 75.0 7.90 9.15
VRSN 150619P00080000 P 06/19/15 80.0 12.05 14.40
VRSN 150717C00060000 C 07/17/15 60.0 5.15 8.40
VRSN 150717C00065000 C 07/17/15 65.0 3.45 3.80
VRSN 150717C00070000 C 07/17/15 70.0 1.26 1.37
VRSN 150717C00075000 C 07/17/15 75.0 0.21 0.64
VRSN 150717C00080000 C 07/17/15 80.0 0.00 0.50
VRSN 150717P00060000 P 07/17/15 60.0 0.74 0.81
VRSN 150717P00065000 P 07/17/15 65.0 2.00 2.14
VRSN 150717P00070000 P 07/17/15 70.0 4.60 5.25
VRSN 150717P00075000 P 07/17/15 75.0 7.70 11.00
VRSN 150717P00080000 P 07/17/15 80.0 11.35 15.65
VRSN 150918C00030000 C 09/18/15 30.0 34.90 38.50
VRSN 150918C00035000 C 09/18/15 35.0 29.90 33.25
VRSN 150918C00040000 C 09/18/15 40.0 24.65 28.40
VRSN 150918C00045000 C 09/18/15 45.0 19.80 23.80
VRSN 150918C00050000 C 09/18/15 50.0 15.45 18.40
VRSN 150918C00055000 C 09/18/15 55.0 11.70 13.65
VRSN 150918C00060000 C 09/18/15 60.0 7.80 8.80
VRSN 150918C00065000 C 09/18/15 65.0 4.40 4.85
VRSN 150918C00070000 C 09/18/15 70.0 2.09 2.30
VRSN 150918C00075000 C 09/18/15 75.0 0.83 1.10
VRSN 150918C00080000 C 09/18/15 80.0 0.27 0.53
VRSN 150918C00085000 C 09/18/15 85.0 0.08 0.44
VRSN 150918P00030000 P 09/18/15 30.0 0.00 0.29
VRSN 150918P00035000 P 09/18/15 35.0 0.00 0.31
VRSN 150918P00040000 P 09/18/15 40.0 0.04 0.34
VRSN 150918P00045000 P 09/18/15 45.0 0.10 0.43
VRSN 150918P00050000 P 09/18/15 50.0 0.12 0.56
VRSN 150918P00055000 P 09/18/15 55.0 0.50 0.77
VRSN 150918P00060000 P 09/18/15 60.0 1.37 1.57
VRSN 150918P00065000 P 09/18/15 65.0 2.86 3.20
VRSN 150918P00070000 P 09/18/15 70.0 5.50 5.95
VRSN 150918P00075000 P 09/18/15 75.0 8.70 9.75
VRSN 150918P00080000 P 09/18/15 80.0 12.55 14.90
VRSN 150918P00085000 P 09/18/15 85.0 17.35 19.60
VRSN 151218C00035000 C 12/18/15 35.0 29.80 33.45
VRSN 151218C00040000 C 12/18/15 40.0 24.90 28.55
VRSN 151218C00045000 C 12/18/15 45.0 20.15 23.80
VRSN 151218C00050000 C 12/18/15 50.0 15.55 19.15
VRSN 151218C00055000 C 12/18/15 55.0 12.25 14.70
VRSN 151218C00060000 C 12/18/15 60.0 8.60 9.85
VRSN 151218C00065000 C 12/18/15 65.0 5.30 6.00
VRSN 151218C00070000 C 12/18/15 70.0 3.05 3.65
VRSN 151218C00075000 C 12/18/15 75.0 1.46 2.04
VRSN 151218C00080000 C 12/18/15 80.0 0.60 1.13
VRSN 151218C00085000 C 12/18/15 85.0 0.20 0.60
VRSN 151218C00090000 C 12/18/15 90.0 0.03 0.50
VRSN 151218C00095000 C 12/18/15 95.0 0.00 0.48
VRSN 151218C00100000 C 12/18/15 100.0 0.00 0.51
VRSN 151218P00035000 P 12/18/15 35.0 0.00 0.44
VRSN 151218P00040000 P 12/18/15 40.0 0.01 0.50
VRSN 151218P00045000 P 12/18/15 45.0 0.18 0.61
VRSN 151218P00050000 P 12/18/15 50.0 0.45 2.32
VRSN 151218P00055000 P 12/18/15 55.0 0.96 1.33
VRSN 151218P00060000 P 12/18/15 60.0 1.94 2.52
VRSN 151218P00065000 P 12/18/15 65.0 3.60 4.35
VRSN 151218P00070000 P 12/18/15 70.0 6.10 6.85
VRSN 151218P00075000 P 12/18/15 75.0 8.90 11.90
VRSN 151218P00080000 P 12/18/15 80.0 12.65 14.65
VRSN 151218P00085000 P 12/18/15 85.0 16.95 20.55
VRSN 151218P00090000 P 12/18/15 90.0 21.75 25.35
VRSN 151218P00095000 P 12/18/15 95.0 26.70 30.25
VRSN 151218P00100000 P 12/18/15 100.0 31.65 35.25

OPRA data is delayed 15 minutes.