Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Verisign Inc (VRSN)
As of Feb 21 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 180316C00055000 C Mar 16, 2018 55.0 60.45 61.10
VRSN 180316C00060000 C Mar 16, 2018 60.0 55.45 56.10
VRSN 180316C00065000 C Mar 16, 2018 65.0 50.45 51.10
VRSN 180316C00070000 C Mar 16, 2018 70.0 45.45 46.10
VRSN 180316C00075000 C Mar 16, 2018 75.0 40.45 41.10
VRSN 180316C00080000 C Mar 16, 2018 80.0 35.45 36.15
VRSN 180316C00085000 C Mar 16, 2018 85.0 30.55 31.20
VRSN 180316C00090000 C Mar 16, 2018 90.0 25.50 26.15
VRSN 180316C00095000 C Mar 16, 2018 95.0 20.55 21.20
VRSN 180316C00100000 C Mar 16, 2018 100.0 15.70 16.30
VRSN 180316C00105000 C Mar 16, 2018 105.0 10.80 11.45
VRSN 180316C00110000 C Mar 16, 2018 110.0 6.40 6.85
VRSN 180316C00115000 C Mar 16, 2018 115.0 2.88 3.15
VRSN 180316C00120000 C Mar 16, 2018 120.0 0.98 1.11
VRSN 180316C00125000 C Mar 16, 2018 125.0 0.26 0.41
VRSN 180316C00130000 C Mar 16, 2018 130.0 0.06 0.22
VRSN 180316C00135000 C Mar 16, 2018 135.0 0.00 0.13
VRSN 180316C00140000 C Mar 16, 2018 140.0 0.00 0.08
VRSN 180316P00055000 P Mar 16, 2018 55.0 0.00 0.04
VRSN 180316P00060000 P Mar 16, 2018 60.0 0.00 0.04
VRSN 180316P00065000 P Mar 16, 2018 65.0 0.00 0.13
VRSN 180316P00070000 P Mar 16, 2018 70.0 0.00 0.04
VRSN 180316P00075000 P Mar 16, 2018 75.0 0.00 0.05
VRSN 180316P00080000 P Mar 16, 2018 80.0 0.00 0.05
VRSN 180316P00085000 P Mar 16, 2018 85.0 0.00 0.12
VRSN 180316P00090000 P Mar 16, 2018 90.0 0.00 0.07
VRSN 180316P00095000 P Mar 16, 2018 95.0 0.00 0.10
VRSN 180316P00100000 P Mar 16, 2018 100.0 0.08 0.18
VRSN 180316P00105000 P Mar 16, 2018 105.0 0.27 0.36
VRSN 180316P00110000 P Mar 16, 2018 110.0 0.76 0.88
VRSN 180316P00115000 P Mar 16, 2018 115.0 2.08 2.30
VRSN 180316P00120000 P Mar 16, 2018 120.0 5.00 5.35
VRSN 180316P00125000 P Mar 16, 2018 125.0 9.20 9.80
VRSN 180316P00130000 P Mar 16, 2018 130.0 14.05 14.60
VRSN 180316P00135000 P Mar 16, 2018 135.0 19.00 19.65
VRSN 180316P00140000 P Mar 16, 2018 140.0 24.00 24.65
VRSN 180420C00070000 C Apr 20, 2018 70.0 45.60 46.25
VRSN 180420C00075000 C Apr 20, 2018 75.0 40.65 41.30
VRSN 180420C00080000 C Apr 20, 2018 80.0 35.65 36.35
VRSN 180420C00085000 C Apr 20, 2018 85.0 30.70 31.40
VRSN 180420C00090000 C Apr 20, 2018 90.0 25.80 26.45
VRSN 180420C00095000 C Apr 20, 2018 95.0 20.90 21.60
VRSN 180420C00100000 C Apr 20, 2018 100.0 16.30 16.85
VRSN 180420C00105000 C Apr 20, 2018 105.0 11.75 12.30
VRSN 180420C00110000 C Apr 20, 2018 110.0 7.70 8.15
VRSN 180420C00115000 C Apr 20, 2018 115.0 4.45 4.75
VRSN 180420C00120000 C Apr 20, 2018 120.0 2.26 2.45
VRSN 180420C00125000 C Apr 20, 2018 125.0 1.01 1.21
VRSN 180420C00130000 C Apr 20, 2018 130.0 0.44 0.61
VRSN 180420C00135000 C Apr 20, 2018 135.0 0.19 0.31
VRSN 180420C00140000 C Apr 20, 2018 140.0 0.08 0.18
VRSN 180420C00145000 C Apr 20, 2018 145.0 0.02 0.12
VRSN 180420C00150000 C Apr 20, 2018 150.0 0.00 0.08
VRSN 180420C00155000 C Apr 20, 2018 155.0 0.00 0.08
VRSN 180420C00160000 C Apr 20, 2018 160.0 0.00 0.13
VRSN 180420P00070000 P Apr 20, 2018 70.0 0.01 0.11
VRSN 180420P00075000 P Apr 20, 2018 75.0 0.00 0.13
VRSN 180420P00080000 P Apr 20, 2018 80.0 0.00 0.11
VRSN 180420P00085000 P Apr 20, 2018 85.0 0.00 0.18
VRSN 180420P00090000 P Apr 20, 2018 90.0 0.08 0.21
VRSN 180420P00095000 P Apr 20, 2018 95.0 0.23 0.33
VRSN 180420P00100000 P Apr 20, 2018 100.0 0.46 0.55
VRSN 180420P00105000 P Apr 20, 2018 105.0 0.87 0.99
VRSN 180420P00110000 P Apr 20, 2018 110.0 1.70 1.91
VRSN 180420P00115000 P Apr 20, 2018 115.0 3.35 3.65
VRSN 180420P00120000 P Apr 20, 2018 120.0 6.05 6.45
VRSN 180420P00125000 P Apr 20, 2018 125.0 9.75 10.25
VRSN 180420P00130000 P Apr 20, 2018 130.0 14.20 14.85
VRSN 180420P00135000 P Apr 20, 2018 135.0 19.05 19.65
VRSN 180420P00140000 P Apr 20, 2018 140.0 24.00 24.65
VRSN 180420P00145000 P Apr 20, 2018 145.0 29.00 29.65
VRSN 180420P00150000 P Apr 20, 2018 150.0 34.00 34.65
VRSN 180420P00155000 P Apr 20, 2018 155.0 39.00 39.65
VRSN 180420P00160000 P Apr 20, 2018 160.0 44.00 44.65
VRSN 180518C00100000 C May 18, 2018 100.0 16.95 17.60
VRSN 180518C00105000 C May 18, 2018 105.0 12.75 13.35
VRSN 180518C00110000 C May 18, 2018 110.0 9.00 9.30
VRSN 180518C00115000 C May 18, 2018 115.0 5.80 6.10
VRSN 180518C00120000 C May 18, 2018 120.0 3.45 3.75
VRSN 180518C00125000 C May 18, 2018 125.0 1.99 2.17
VRSN 180518C00130000 C May 18, 2018 130.0 1.02 1.19
VRSN 180518C00135000 C May 18, 2018 135.0 0.50 0.70
VRSN 180518C00140000 C May 18, 2018 140.0 0.25 0.45
VRSN 180518C00145000 C May 18, 2018 145.0 0.16 0.29
VRSN 180518C00150000 C May 18, 2018 150.0 0.08 0.19
VRSN 180518P00100000 P May 18, 2018 100.0 0.84 1.03
VRSN 180518P00105000 P May 18, 2018 105.0 1.55 1.76
VRSN 180518P00110000 P May 18, 2018 110.0 2.75 2.94
VRSN 180518P00115000 P May 18, 2018 115.0 4.55 4.80
VRSN 180518P00120000 P May 18, 2018 120.0 7.15 7.50
VRSN 180518P00125000 P May 18, 2018 125.0 10.60 11.20
VRSN 180518P00130000 P May 18, 2018 130.0 14.65 15.35
VRSN 180518P00135000 P May 18, 2018 135.0 19.20 19.90
VRSN 180518P00140000 P May 18, 2018 140.0 24.05 24.65
VRSN 180518P00145000 P May 18, 2018 145.0 28.90 29.65
VRSN 180518P00150000 P May 18, 2018 150.0 33.95 34.65
VRSN 180615C00065000 C Jun 15, 2018 65.0 50.90 51.60
VRSN 180615C00070000 C Jun 15, 2018 70.0 46.00 46.65
VRSN 180615C00075000 C Jun 15, 2018 75.0 41.05 41.80
VRSN 180615C00080000 C Jun 15, 2018 80.0 36.20 36.95
VRSN 180615C00085000 C Jun 15, 2018 85.0 31.35 32.10
VRSN 180615C00090000 C Jun 15, 2018 90.0 26.55 27.30
VRSN 180615C00095000 C Jun 15, 2018 95.0 21.90 22.65
VRSN 180615C00100000 C Jun 15, 2018 100.0 17.55 18.20
VRSN 180615C00105000 C Jun 15, 2018 105.0 13.35 13.80
VRSN 180615C00110000 C Jun 15, 2018 110.0 9.65 10.15
VRSN 180615C00115000 C Jun 15, 2018 115.0 6.55 7.00
VRSN 180615C00120000 C Jun 15, 2018 120.0 4.20 4.55
VRSN 180615C00125000 C Jun 15, 2018 125.0 2.57 2.80
VRSN 180615C00130000 C Jun 15, 2018 130.0 1.45 1.69
VRSN 180615C00135000 C Jun 15, 2018 135.0 0.77 1.03
VRSN 180615C00140000 C Jun 15, 2018 140.0 0.42 0.67
VRSN 180615C00145000 C Jun 15, 2018 145.0 0.25 0.43
VRSN 180615C00150000 C Jun 15, 2018 150.0 0.15 0.30
VRSN 180615C00155000 C Jun 15, 2018 155.0 0.08 0.20
VRSN 180615P00065000 P Jun 15, 2018 65.0 0.03 0.13
VRSN 180615P00070000 P Jun 15, 2018 70.0 0.08 0.17
VRSN 180615P00075000 P Jun 15, 2018 75.0 0.13 0.25
VRSN 180615P00080000 P Jun 15, 2018 80.0 0.21 0.33
VRSN 180615P00085000 P Jun 15, 2018 85.0 0.29 0.46
VRSN 180615P00090000 P Jun 15, 2018 90.0 0.43 0.64
VRSN 180615P00095000 P Jun 15, 2018 95.0 0.75 0.93
VRSN 180615P00100000 P Jun 15, 2018 100.0 1.18 1.41
VRSN 180615P00105000 P Jun 15, 2018 105.0 2.06 2.30
VRSN 180615P00110000 P Jun 15, 2018 110.0 3.30 3.70
VRSN 180615P00115000 P Jun 15, 2018 115.0 5.15 5.55
VRSN 180615P00120000 P Jun 15, 2018 120.0 7.70 8.10
VRSN 180615P00125000 P Jun 15, 2018 125.0 11.00 11.60
VRSN 180615P00130000 P Jun 15, 2018 130.0 14.95 15.55
VRSN 180615P00135000 P Jun 15, 2018 135.0 19.30 20.00
VRSN 180615P00140000 P Jun 15, 2018 140.0 23.95 24.80
VRSN 180615P00145000 P Jun 15, 2018 145.0 28.90 29.70
VRSN 180615P00150000 P Jun 15, 2018 150.0 33.90 34.65
VRSN 180615P00155000 P Jun 15, 2018 155.0 38.90 39.65
VRSN 180921C00070000 C Sep 21, 2018 70.0 46.75 47.55
VRSN 180921C00075000 C Sep 21, 2018 75.0 41.95 42.85
VRSN 180921C00080000 C Sep 21, 2018 80.0 37.20 38.00
VRSN 180921C00085000 C Sep 21, 2018 85.0 32.50 33.35
VRSN 180921C00090000 C Sep 21, 2018 90.0 27.90 28.80
VRSN 180921C00095000 C Sep 21, 2018 95.0 23.55 24.40
VRSN 180921C00100000 C Sep 21, 2018 100.0 19.45 20.20
VRSN 180921C00105000 C Sep 21, 2018 105.0 15.65 16.35
VRSN 180921C00110000 C Sep 21, 2018 110.0 12.15 12.80
VRSN 180921C00115000 C Sep 21, 2018 115.0 9.05 9.45
VRSN 180921C00120000 C Sep 21, 2018 120.0 6.65 7.20
VRSN 180921C00125000 C Sep 21, 2018 125.0 4.60 4.95
VRSN 180921C00130000 C Sep 21, 2018 130.0 3.20 3.60
VRSN 180921C00135000 C Sep 21, 2018 135.0 1.96 2.51
VRSN 180921C00140000 C Sep 21, 2018 140.0 1.32 1.73
VRSN 180921C00145000 C Sep 21, 2018 145.0 0.87 1.19
VRSN 180921C00150000 C Sep 21, 2018 150.0 0.53 0.82
VRSN 180921C00155000 C Sep 21, 2018 155.0 0.28 0.57
VRSN 180921C00160000 C Sep 21, 2018 160.0 0.17 0.44
VRSN 180921P00070000 P Sep 21, 2018 70.0 0.32 0.50
VRSN 180921P00075000 P Sep 21, 2018 75.0 0.44 0.64
VRSN 180921P00080000 P Sep 21, 2018 80.0 0.54 0.81
VRSN 180921P00085000 P Sep 21, 2018 85.0 0.80 1.21
VRSN 180921P00090000 P Sep 21, 2018 90.0 1.12 1.50
VRSN 180921P00095000 P Sep 21, 2018 95.0 1.64 2.01
VRSN 180921P00100000 P Sep 21, 2018 100.0 2.42 2.84
VRSN 180921P00105000 P Sep 21, 2018 105.0 3.50 3.90
VRSN 180921P00110000 P Sep 21, 2018 110.0 5.00 5.35
VRSN 180921P00115000 P Sep 21, 2018 115.0 6.90 7.25
VRSN 180921P00120000 P Sep 21, 2018 120.0 9.40 10.00
VRSN 180921P00125000 P Sep 21, 2018 125.0 12.40 13.00
VRSN 180921P00130000 P Sep 21, 2018 130.0 15.90 16.65
VRSN 180921P00135000 P Sep 21, 2018 135.0 19.90 20.65
VRSN 180921P00140000 P Sep 21, 2018 140.0 24.30 25.05
VRSN 180921P00145000 P Sep 21, 2018 145.0 29.05 29.85
VRSN 180921P00150000 P Sep 21, 2018 150.0 33.90 34.70
VRSN 180921P00155000 P Sep 21, 2018 155.0 38.95 39.65
VRSN 180921P00160000 P Sep 21, 2018 160.0 43.95 44.65
VRSN 190118C00045000 C Jan 18, 2019 45.0 71.55 72.45
VRSN 190118C00050000 C Jan 18, 2019 50.0 66.75 67.65
VRSN 190118C00055000 C Jan 18, 2019 55.0 61.90 62.80
VRSN 190118C00060000 C Jan 18, 2019 60.0 57.15 58.00
VRSN 190118C00065000 C Jan 18, 2019 65.0 52.35 53.25
VRSN 190118C00070000 C Jan 18, 2019 70.0 47.60 48.55
VRSN 190118C00075000 C Jan 18, 2019 75.0 42.95 43.90
VRSN 190118C00080000 C Jan 18, 2019 80.0 38.30 39.30
VRSN 190118C00085000 C Jan 18, 2019 85.0 33.80 34.80
VRSN 190118C00090000 C Jan 18, 2019 90.0 29.55 30.45
VRSN 190118C00095000 C Jan 18, 2019 95.0 25.35 26.25
VRSN 190118C00100000 C Jan 18, 2019 100.0 21.55 22.35
VRSN 190118C00105000 C Jan 18, 2019 105.0 17.75 18.65
VRSN 190118C00110000 C Jan 18, 2019 110.0 14.40 15.30
VRSN 190118C00115000 C Jan 18, 2019 115.0 11.50 12.30
VRSN 190118C00120000 C Jan 18, 2019 120.0 9.10 9.75
VRSN 190118C00125000 C Jan 18, 2019 125.0 6.95 7.55
VRSN 190118C00130000 C Jan 18, 2019 130.0 5.25 5.75
VRSN 190118C00135000 C Jan 18, 2019 135.0 3.60 4.35
VRSN 190118C00140000 C Jan 18, 2019 140.0 2.67 3.25
VRSN 190118C00145000 C Jan 18, 2019 145.0 1.70 2.41
VRSN 190118C00150000 C Jan 18, 2019 150.0 1.42 1.83
VRSN 190118C00155000 C Jan 18, 2019 155.0 0.95 1.34
VRSN 190118C00160000 C Jan 18, 2019 160.0 0.58 1.02
VRSN 190118P00045000 P Jan 18, 2019 45.0 0.02 0.32
VRSN 190118P00050000 P Jan 18, 2019 50.0 0.14 0.30
VRSN 190118P00055000 P Jan 18, 2019 55.0 0.13 0.53
VRSN 190118P00060000 P Jan 18, 2019 60.0 0.27 0.49
VRSN 190118P00065000 P Jan 18, 2019 65.0 0.41 0.63
VRSN 190118P00070000 P Jan 18, 2019 70.0 0.54 0.80
VRSN 190118P00075000 P Jan 18, 2019 75.0 0.69 1.00
VRSN 190118P00080000 P Jan 18, 2019 80.0 0.93 1.26
VRSN 190118P00085000 P Jan 18, 2019 85.0 1.32 1.91
VRSN 190118P00090000 P Jan 18, 2019 90.0 1.82 2.28
VRSN 190118P00095000 P Jan 18, 2019 95.0 2.53 2.97
VRSN 190118P00100000 P Jan 18, 2019 100.0 3.50 4.05
VRSN 190118P00105000 P Jan 18, 2019 105.0 4.75 5.55
VRSN 190118P00110000 P Jan 18, 2019 110.0 6.40 7.15
VRSN 190118P00115000 P Jan 18, 2019 115.0 8.40 9.05
VRSN 190118P00120000 P Jan 18, 2019 120.0 10.85 11.45
VRSN 190118P00125000 P Jan 18, 2019 125.0 13.70 14.50
VRSN 190118P00130000 P Jan 18, 2019 130.0 17.00 17.80
VRSN 190118P00135000 P Jan 18, 2019 135.0 20.75 21.55
VRSN 190118P00140000 P Jan 18, 2019 140.0 24.85 25.65
VRSN 190118P00145000 P Jan 18, 2019 145.0 29.30 30.15
VRSN 190118P00150000 P Jan 18, 2019 150.0 34.00 34.75
VRSN 190118P00155000 P Jan 18, 2019 155.0 38.95 39.70
VRSN 190118P00160000 P Jan 18, 2019 160.0 43.90 44.65
OPRA data is delayed 15 minutes.