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 (2016-05-13)Premium Content

Verisign Inc (VRSN)
As of Jul 1 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 160715C00045000 C 07/15/16 45.0 38.90 42.50
VRSN 160715C00050000 C 07/15/16 50.0 34.25 37.75
VRSN 160715C00055000 C 07/15/16 55.0 29.20 32.75
VRSN 160715C00060000 C 07/15/16 60.0 24.45 27.75
VRSN 160715C00065000 C 07/15/16 65.0 19.40 22.75
VRSN 160715C00070000 C 07/15/16 70.0 14.55 17.65
VRSN 160715C00075000 C 07/15/16 75.0 9.45 12.75
VRSN 160715C00080000 C 07/15/16 80.0 5.20 7.25
VRSN 160715C00085000 C 07/15/16 85.0 1.44 1.65
VRSN 160715C00090000 C 07/15/16 90.0 0.13 0.35
VRSN 160715C00095000 C 07/15/16 95.0 0.00 0.25
VRSN 160715C00100000 C 07/15/16 100.0 0.00 0.25
VRSN 160715C00105000 C 07/15/16 105.0 0.00 0.25
VRSN 160715C00110000 C 07/15/16 110.0 0.00 0.25
VRSN 160715C00115000 C 07/15/16 115.0 0.00 0.25
VRSN 160715C00120000 C 07/15/16 120.0 0.00 0.25
VRSN 160715C00125000 C 07/15/16 125.0 0.00 0.25
VRSN 160715C00130000 C 07/15/16 130.0 0.00 0.25
VRSN 160715P00045000 P 07/15/16 45.0 0.00 0.25
VRSN 160715P00050000 P 07/15/16 50.0 0.00 0.25
VRSN 160715P00055000 P 07/15/16 55.0 0.00 0.25
VRSN 160715P00060000 P 07/15/16 60.0 0.00 0.25
VRSN 160715P00065000 P 07/15/16 65.0 0.00 0.25
VRSN 160715P00070000 P 07/15/16 70.0 0.00 0.25
VRSN 160715P00075000 P 07/15/16 75.0 0.00 0.25
VRSN 160715P00080000 P 07/15/16 80.0 0.11 0.27
VRSN 160715P00085000 P 07/15/16 85.0 1.18 1.39
VRSN 160715P00090000 P 07/15/16 90.0 4.40 5.10
VRSN 160715P00095000 P 07/15/16 95.0 7.40 10.75
VRSN 160715P00100000 P 07/15/16 100.0 12.35 15.10
VRSN 160715P00105000 P 07/15/16 105.0 17.35 20.60
VRSN 160715P00110000 P 07/15/16 110.0 22.35 25.75
VRSN 160715P00115000 P 07/15/16 115.0 27.35 30.75
VRSN 160715P00120000 P 07/15/16 120.0 32.35 35.75
VRSN 160715P00125000 P 07/15/16 125.0 37.35 40.75
VRSN 160715P00130000 P 07/15/16 130.0 43.00 45.30
VRSN 160819C00045000 C 08/19/16 45.0 39.80 42.80
VRSN 160819C00050000 C 08/19/16 50.0 34.80 37.05
VRSN 160819C00055000 C 08/19/16 55.0 29.80 32.10
VRSN 160819C00060000 C 08/19/16 60.0 24.85 27.15
VRSN 160819C00065000 C 08/19/16 65.0 19.70 22.20
VRSN 160819C00070000 C 08/19/16 70.0 14.75 17.80
VRSN 160819C00075000 C 08/19/16 75.0 10.70 12.65
VRSN 160819C00080000 C 08/19/16 80.0 6.65 7.30
VRSN 160819C00085000 C 08/19/16 85.0 3.45 3.65
VRSN 160819C00090000 C 08/19/16 90.0 1.41 1.53
VRSN 160819C00095000 C 08/19/16 95.0 0.43 0.53
VRSN 160819C00100000 C 08/19/16 100.0 0.05 0.27
VRSN 160819C00105000 C 08/19/16 105.0 0.00 0.25
VRSN 160819C00110000 C 08/19/16 110.0 0.00 0.25
VRSN 160819C00115000 C 08/19/16 115.0 0.00 0.25
VRSN 160819C00120000 C 08/19/16 120.0 0.00 0.25
VRSN 160819C00125000 C 08/19/16 125.0 0.00 0.25
VRSN 160819P00045000 P 08/19/16 45.0 0.00 0.25
VRSN 160819P00050000 P 08/19/16 50.0 0.00 0.25
VRSN 160819P00055000 P 08/19/16 55.0 0.00 0.25
VRSN 160819P00060000 P 08/19/16 60.0 0.00 0.25
VRSN 160819P00065000 P 08/19/16 65.0 0.09 0.34
VRSN 160819P00070000 P 08/19/16 70.0 0.14 0.48
VRSN 160819P00075000 P 08/19/16 75.0 0.47 0.82
VRSN 160819P00080000 P 08/19/16 80.0 1.46 1.55
VRSN 160819P00085000 P 08/19/16 85.0 3.15 3.30
VRSN 160819P00090000 P 08/19/16 90.0 5.85 6.30
VRSN 160819P00095000 P 08/19/16 95.0 10.00 10.35
VRSN 160819P00100000 P 08/19/16 100.0 12.50 15.60
VRSN 160819P00105000 P 08/19/16 105.0 17.35 20.30
VRSN 160819P00110000 P 08/19/16 110.0 23.00 25.10
VRSN 160819P00115000 P 08/19/16 115.0 27.35 30.55
VRSN 160819P00120000 P 08/19/16 120.0 32.35 35.55
VRSN 160819P00125000 P 08/19/16 125.0 38.00 40.10
VRSN 160916C00040000 C 09/16/16 40.0 44.45 47.55
VRSN 160916C00045000 C 09/16/16 45.0 39.85 42.75
VRSN 160916C00050000 C 09/16/16 50.0 34.85 37.15
VRSN 160916C00055000 C 09/16/16 55.0 29.70 32.20
VRSN 160916C00060000 C 09/16/16 60.0 24.75 27.25
VRSN 160916C00065000 C 09/16/16 65.0 19.90 22.35
VRSN 160916C00070000 C 09/16/16 70.0 15.30 18.00
VRSN 160916C00075000 C 09/16/16 75.0 11.05 12.95
VRSN 160916C00080000 C 09/16/16 80.0 7.05 8.30
VRSN 160916C00085000 C 09/16/16 85.0 4.00 4.25
VRSN 160916C00090000 C 09/16/16 90.0 1.84 2.01
VRSN 160916C00095000 C 09/16/16 95.0 0.65 1.15
VRSN 160916C00100000 C 09/16/16 100.0 0.16 0.54
VRSN 160916C00105000 C 09/16/16 105.0 0.00 0.25
VRSN 160916C00110000 C 09/16/16 110.0 0.00 0.25
VRSN 160916C00115000 C 09/16/16 115.0 0.00 0.25
VRSN 160916C00120000 C 09/16/16 120.0 0.00 0.25
VRSN 160916P00040000 P 09/16/16 40.0 0.00 0.25
VRSN 160916P00045000 P 09/16/16 45.0 0.00 0.25
VRSN 160916P00050000 P 09/16/16 50.0 0.06 0.25
VRSN 160916P00055000 P 09/16/16 55.0 0.00 0.25
VRSN 160916P00060000 P 09/16/16 60.0 0.03 0.33
VRSN 160916P00065000 P 09/16/16 65.0 0.11 0.45
VRSN 160916P00070000 P 09/16/16 70.0 0.32 0.66
VRSN 160916P00075000 P 09/16/16 75.0 0.75 1.13
VRSN 160916P00080000 P 09/16/16 80.0 1.92 2.02
VRSN 160916P00085000 P 09/16/16 85.0 3.65 3.90
VRSN 160916P00090000 P 09/16/16 90.0 6.45 6.75
VRSN 160916P00095000 P 09/16/16 95.0 9.25 10.75
VRSN 160916P00100000 P 09/16/16 100.0 12.85 15.45
VRSN 160916P00105000 P 09/16/16 105.0 17.40 20.50
VRSN 160916P00110000 P 09/16/16 110.0 23.00 25.25
VRSN 160916P00115000 P 09/16/16 115.0 27.95 31.00
VRSN 160916P00120000 P 09/16/16 120.0 32.95 35.45
VRSN 161216C00050000 C 12/16/16 50.0 34.85 37.60
VRSN 161216C00055000 C 12/16/16 55.0 29.45 32.75
VRSN 161216C00060000 C 12/16/16 60.0 24.75 27.95
VRSN 161216C00065000 C 12/16/16 65.0 20.10 23.25
VRSN 161216C00070000 C 12/16/16 70.0 16.40 18.40
VRSN 161216C00075000 C 12/16/16 75.0 11.60 14.25
VRSN 161216C00080000 C 12/16/16 80.0 8.60 10.05
VRSN 161216C00085000 C 12/16/16 85.0 5.85 6.45
VRSN 161216C00090000 C 12/16/16 90.0 3.65 4.15
VRSN 161216C00095000 C 12/16/16 95.0 2.00 2.45
VRSN 161216C00100000 C 12/16/16 100.0 1.05 1.37
VRSN 161216C00105000 C 12/16/16 105.0 0.44 0.91
VRSN 161216C00110000 C 12/16/16 110.0 0.13 0.57
VRSN 161216C00115000 C 12/16/16 115.0 0.00 0.50
VRSN 161216C00120000 C 12/16/16 120.0 0.00 0.50
VRSN 161216C00125000 C 12/16/16 125.0 0.00 0.50
VRSN 161216C00130000 C 12/16/16 130.0 0.00 0.50
VRSN 161216P00050000 P 12/16/16 50.0 0.05 0.50
VRSN 161216P00055000 P 12/16/16 55.0 0.18 0.63
VRSN 161216P00060000 P 12/16/16 60.0 0.37 0.84
VRSN 161216P00065000 P 12/16/16 65.0 0.66 1.11
VRSN 161216P00070000 P 12/16/16 70.0 1.25 1.65
VRSN 161216P00075000 P 12/16/16 75.0 1.99 2.42
VRSN 161216P00080000 P 12/16/16 80.0 3.40 3.80
VRSN 161216P00085000 P 12/16/16 85.0 5.45 5.80
VRSN 161216P00090000 P 12/16/16 90.0 7.95 8.50
VRSN 161216P00095000 P 12/16/16 95.0 10.30 12.00
VRSN 161216P00100000 P 12/16/16 100.0 14.25 16.25
VRSN 161216P00105000 P 12/16/16 105.0 18.05 21.00
VRSN 161216P00110000 P 12/16/16 110.0 22.70 26.00
VRSN 161216P00115000 P 12/16/16 115.0 27.60 31.00
VRSN 161216P00120000 P 12/16/16 120.0 32.45 35.90
VRSN 161216P00125000 P 12/16/16 125.0 37.55 40.95
VRSN 161216P00130000 P 12/16/16 130.0 42.55 46.15

OPRA data is delayed 15 minutes.