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 (2015-05-15)Premium Content

Verisign Inc (VRSN)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 150717C00035000 C 07/17/15 35.0 27.25 29.35
VRSN 150717C00040000 C 07/17/15 40.0 21.40 24.65
VRSN 150717C00045000 C 07/17/15 45.0 17.20 19.25
VRSN 150717C00050000 C 07/17/15 50.0 12.45 14.15
VRSN 150717C00055000 C 07/17/15 55.0 7.50 8.90
VRSN 150717C00060000 C 07/17/15 60.0 2.93 3.30
VRSN 150717C00065000 C 07/17/15 65.0 0.20 0.36
VRSN 150717C00070000 C 07/17/15 70.0 0.00 0.16
VRSN 150717C00075000 C 07/17/15 75.0 0.00 0.36
VRSN 150717C00080000 C 07/17/15 80.0 0.00 0.36
VRSN 150717C00085000 C 07/17/15 85.0 0.00 0.36
VRSN 150717C00090000 C 07/17/15 90.0 0.00 0.34
VRSN 150717C00095000 C 07/17/15 95.0 0.00 0.33
VRSN 150717P00035000 P 07/17/15 35.0 0.00 0.31
VRSN 150717P00040000 P 07/17/15 40.0 0.00 0.32
VRSN 150717P00045000 P 07/17/15 45.0 0.00 0.35
VRSN 150717P00050000 P 07/17/15 50.0 0.00 0.22
VRSN 150717P00055000 P 07/17/15 55.0 0.00 0.37
VRSN 150717P00060000 P 07/17/15 60.0 0.21 0.27
VRSN 150717P00065000 P 07/17/15 65.0 2.27 2.78
VRSN 150717P00070000 P 07/17/15 70.0 6.15 7.60
VRSN 150717P00075000 P 07/17/15 75.0 10.75 12.60
VRSN 150717P00080000 P 07/17/15 80.0 15.40 18.75
VRSN 150717P00085000 P 07/17/15 85.0 20.30 23.75
VRSN 150717P00090000 P 07/17/15 90.0 25.30 28.75
VRSN 150717P00095000 P 07/17/15 95.0 30.35 33.35
VRSN 150821C00035000 C 08/21/15 35.0 27.20 29.25
VRSN 150821C00040000 C 08/21/15 40.0 21.40 24.60
VRSN 150821C00045000 C 08/21/15 45.0 16.45 19.65
VRSN 150821C00050000 C 08/21/15 50.0 11.50 14.70
VRSN 150821C00055000 C 08/21/15 55.0 7.75 9.00
VRSN 150821C00060000 C 08/21/15 60.0 3.70 4.20
VRSN 150821C00065000 C 08/21/15 65.0 1.33 1.42
VRSN 150821C00070000 C 08/21/15 70.0 0.28 0.40
VRSN 150821C00075000 C 08/21/15 75.0 0.02 0.42
VRSN 150821C00080000 C 08/21/15 80.0 0.00 0.38
VRSN 150821C00085000 C 08/21/15 85.0 0.00 0.38
VRSN 150821C00090000 C 08/21/15 90.0 0.00 0.38
VRSN 150821C00095000 C 08/21/15 95.0 0.00 0.37
VRSN 150821P00035000 P 08/21/15 35.0 0.00 0.35
VRSN 150821P00040000 P 08/21/15 40.0 0.00 0.36
VRSN 150821P00045000 P 08/21/15 45.0 0.01 0.37
VRSN 150821P00050000 P 08/21/15 50.0 0.04 0.38
VRSN 150821P00055000 P 08/21/15 55.0 0.11 0.38
VRSN 150821P00060000 P 08/21/15 60.0 1.08 1.18
VRSN 150821P00065000 P 08/21/15 65.0 3.35 3.65
VRSN 150821P00070000 P 08/21/15 70.0 6.50 7.85
VRSN 150821P00075000 P 08/21/15 75.0 10.95 13.70
VRSN 150821P00080000 P 08/21/15 80.0 16.10 18.70
VRSN 150821P00085000 P 08/21/15 85.0 20.00 23.65
VRSN 150821P00090000 P 08/21/15 90.0 25.20 28.70
VRSN 150821P00095000 P 08/21/15 95.0 30.50 33.30
VRSN 150918C00030000 C 09/18/15 30.0 32.10 34.20
VRSN 150918C00035000 C 09/18/15 35.0 26.30 29.45
VRSN 150918C00040000 C 09/18/15 40.0 22.40 24.10
VRSN 150918C00045000 C 09/18/15 45.0 17.45 19.25
VRSN 150918C00050000 C 09/18/15 50.0 12.55 14.35
VRSN 150918C00055000 C 09/18/15 55.0 7.95 9.30
VRSN 150918C00060000 C 09/18/15 60.0 4.15 4.50
VRSN 150918C00065000 C 09/18/15 65.0 1.64 1.77
VRSN 150918C00070000 C 09/18/15 70.0 0.38 0.58
VRSN 150918C00075000 C 09/18/15 75.0 0.09 0.46
VRSN 150918C00080000 C 09/18/15 80.0 0.02 0.40
VRSN 150918C00085000 C 09/18/15 85.0 0.00 0.39
VRSN 150918P00030000 P 09/18/15 30.0 0.00 0.38
VRSN 150918P00035000 P 09/18/15 35.0 0.00 0.39
VRSN 150918P00040000 P 09/18/15 40.0 0.01 0.38
VRSN 150918P00045000 P 09/18/15 45.0 0.04 0.29
VRSN 150918P00050000 P 09/18/15 50.0 0.12 0.46
VRSN 150918P00055000 P 09/18/15 55.0 0.29 0.61
VRSN 150918P00060000 P 09/18/15 60.0 1.39 1.50
VRSN 150918P00065000 P 09/18/15 65.0 3.65 4.05
VRSN 150918P00070000 P 09/18/15 70.0 6.70 8.00
VRSN 150918P00075000 P 09/18/15 75.0 11.00 12.70
VRSN 150918P00080000 P 09/18/15 80.0 16.10 17.65
VRSN 150918P00085000 P 09/18/15 85.0 20.90 22.60
VRSN 151218C00035000 C 12/18/15 35.0 27.00 29.40
VRSN 151218C00040000 C 12/18/15 40.0 21.35 24.80
VRSN 151218C00045000 C 12/18/15 45.0 16.85 20.45
VRSN 151218C00050000 C 12/18/15 50.0 13.05 14.85
VRSN 151218C00055000 C 12/18/15 55.0 8.70 10.10
VRSN 151218C00060000 C 12/18/15 60.0 5.40 5.70
VRSN 151218C00065000 C 12/18/15 65.0 2.81 3.05
VRSN 151218C00070000 C 12/18/15 70.0 1.21 1.44
VRSN 151218C00075000 C 12/18/15 75.0 0.54 0.75
VRSN 151218C00080000 C 12/18/15 80.0 0.15 0.51
VRSN 151218C00085000 C 12/18/15 85.0 0.02 0.49
VRSN 151218C00090000 C 12/18/15 90.0 0.01 0.46
VRSN 151218C00095000 C 12/18/15 95.0 0.00 0.44
VRSN 151218C00100000 C 12/18/15 100.0 0.00 0.49
VRSN 151218P00035000 P 12/18/15 35.0 0.01 0.45
VRSN 151218P00040000 P 12/18/15 40.0 0.05 0.45
VRSN 151218P00045000 P 12/18/15 45.0 0.07 0.44
VRSN 151218P00050000 P 12/18/15 50.0 0.34 0.63
VRSN 151218P00055000 P 12/18/15 55.0 1.08 1.30
VRSN 151218P00060000 P 12/18/15 60.0 2.44 2.70
VRSN 151218P00065000 P 12/18/15 65.0 4.35 5.15
VRSN 151218P00070000 P 12/18/15 70.0 8.15 8.75
VRSN 151218P00075000 P 12/18/15 75.0 11.50 13.40
VRSN 151218P00080000 P 12/18/15 80.0 15.90 17.85
VRSN 151218P00085000 P 12/18/15 85.0 20.05 23.80
VRSN 151218P00090000 P 12/18/15 90.0 25.35 28.75
VRSN 151218P00095000 P 12/18/15 95.0 30.40 33.75
VRSN 151218P00100000 P 12/18/15 100.0 35.30 37.75

OPRA data is delayed 15 minutes.