Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 180518C00080000 C May 18, 2018 80.0 44.35 46.15
VRSN 180518C00085000 C May 18, 2018 85.0 38.55 42.95
VRSN 180518C00090000 C May 18, 2018 90.0 32.50 36.95
VRSN 180518C00095000 C May 18, 2018 95.0 28.10 32.40
VRSN 180518C00100000 C May 18, 2018 100.0 23.25 27.65
VRSN 180518C00105000 C May 18, 2018 105.0 20.05 20.75
VRSN 180518C00110000 C May 18, 2018 110.0 15.45 15.95
VRSN 180518C00115000 C May 18, 2018 115.0 11.10 11.55
VRSN 180518C00120000 C May 18, 2018 120.0 7.30 7.70
VRSN 180518C00125000 C May 18, 2018 125.0 4.30 4.55
VRSN 180518C00130000 C May 18, 2018 130.0 2.32 2.42
VRSN 180518C00135000 C May 18, 2018 135.0 1.15 1.25
VRSN 180518C00140000 C May 18, 2018 140.0 0.60 0.71
VRSN 180518C00145000 C May 18, 2018 145.0 0.33 0.41
VRSN 180518C00150000 C May 18, 2018 150.0 0.18 0.25
VRSN 180518C00155000 C May 18, 2018 155.0 0.10 0.26
VRSN 180518C00160000 C May 18, 2018 160.0 0.08 0.23
VRSN 180518C00165000 C May 18, 2018 165.0 0.04 0.23
VRSN 180518C00170000 C May 18, 2018 170.0 0.00 0.22
VRSN 180518P00080000 P May 18, 2018 80.0 0.02 0.14
VRSN 180518P00085000 P May 18, 2018 85.0 0.00 0.18
VRSN 180518P00090000 P May 18, 2018 90.0 0.07 0.23
VRSN 180518P00095000 P May 18, 2018 95.0 0.18 0.30
VRSN 180518P00100000 P May 18, 2018 100.0 0.24 0.35
VRSN 180518P00105000 P May 18, 2018 105.0 0.39 0.54
VRSN 180518P00110000 P May 18, 2018 110.0 0.69 0.86
VRSN 180518P00115000 P May 18, 2018 115.0 1.32 1.43
VRSN 180518P00120000 P May 18, 2018 120.0 2.42 2.53
VRSN 180518P00125000 P May 18, 2018 125.0 4.35 4.50
VRSN 180518P00130000 P May 18, 2018 130.0 7.20 7.50
VRSN 180518P00135000 P May 18, 2018 135.0 10.95 11.50
VRSN 180518P00140000 P May 18, 2018 140.0 15.40 16.00
VRSN 180518P00145000 P May 18, 2018 145.0 20.30 20.55
VRSN 180518P00150000 P May 18, 2018 150.0 23.35 27.70
VRSN 180518P00155000 P May 18, 2018 155.0 28.20 32.75
VRSN 180518P00160000 P May 18, 2018 160.0 32.95 37.50
VRSN 180518P00165000 P May 18, 2018 165.0 37.50 42.20
VRSN 180518P00170000 P May 18, 2018 170.0 44.60 45.90
VRSN 180615C00065000 C Jun 15, 2018 65.0 59.30 61.30
VRSN 180615C00070000 C Jun 15, 2018 70.0 53.80 58.00
VRSN 180615C00075000 C Jun 15, 2018 75.0 48.75 52.95
VRSN 180615C00080000 C Jun 15, 2018 80.0 43.80 47.85
VRSN 180615C00085000 C Jun 15, 2018 85.0 38.65 43.00
VRSN 180615C00090000 C Jun 15, 2018 90.0 33.70 38.00
VRSN 180615C00095000 C Jun 15, 2018 95.0 29.15 33.40
VRSN 180615C00100000 C Jun 15, 2018 100.0 25.15 26.05
VRSN 180615C00105000 C Jun 15, 2018 105.0 20.85 21.20
VRSN 180615C00110000 C Jun 15, 2018 110.0 16.30 16.55
VRSN 180615C00115000 C Jun 15, 2018 115.0 11.85 12.50
VRSN 180615C00120000 C Jun 15, 2018 120.0 8.40 8.60
VRSN 180615C00125000 C Jun 15, 2018 125.0 5.40 5.60
VRSN 180615C00130000 C Jun 15, 2018 130.0 3.20 3.50
VRSN 180615C00135000 C Jun 15, 2018 135.0 1.80 1.97
VRSN 180615C00140000 C Jun 15, 2018 140.0 1.00 1.13
VRSN 180615C00145000 C Jun 15, 2018 145.0 0.55 0.76
VRSN 180615C00150000 C Jun 15, 2018 150.0 0.34 0.54
VRSN 180615C00155000 C Jun 15, 2018 155.0 0.21 0.39
VRSN 180615C00160000 C Jun 15, 2018 160.0 0.14 0.31
VRSN 180615C00165000 C Jun 15, 2018 165.0 0.10 0.24
VRSN 180615P00065000 P Jun 15, 2018 65.0 0.00 0.13
VRSN 180615P00070000 P Jun 15, 2018 70.0 0.00 0.15
VRSN 180615P00075000 P Jun 15, 2018 75.0 0.00 0.17
VRSN 180615P00080000 P Jun 15, 2018 80.0 0.07 0.18
VRSN 180615P00085000 P Jun 15, 2018 85.0 0.10 0.26
VRSN 180615P00090000 P Jun 15, 2018 90.0 0.19 0.32
VRSN 180615P00095000 P Jun 15, 2018 95.0 0.26 0.45
VRSN 180615P00100000 P Jun 15, 2018 100.0 0.44 0.60
VRSN 180615P00105000 P Jun 15, 2018 105.0 0.71 0.82
VRSN 180615P00110000 P Jun 15, 2018 110.0 1.16 1.26
VRSN 180615P00115000 P Jun 15, 2018 115.0 1.92 2.01
VRSN 180615P00120000 P Jun 15, 2018 120.0 3.20 3.35
VRSN 180615P00125000 P Jun 15, 2018 125.0 5.10 5.35
VRSN 180615P00130000 P Jun 15, 2018 130.0 7.85 8.25
VRSN 180615P00135000 P Jun 15, 2018 135.0 11.50 12.05
VRSN 180615P00140000 P Jun 15, 2018 140.0 15.65 16.30
VRSN 180615P00145000 P Jun 15, 2018 145.0 20.05 21.05
VRSN 180615P00150000 P Jun 15, 2018 150.0 23.55 27.95
VRSN 180615P00155000 P Jun 15, 2018 155.0 28.10 32.80
VRSN 180615P00160000 P Jun 15, 2018 160.0 33.05 37.80
VRSN 180615P00165000 P Jun 15, 2018 165.0 39.50 41.05
VRSN 180921C00070000 C Sep 21, 2018 70.0 53.85 57.35
VRSN 180921C00075000 C Sep 21, 2018 75.0 49.80 54.00
VRSN 180921C00080000 C Sep 21, 2018 80.0 44.55 49.00
VRSN 180921C00085000 C Sep 21, 2018 85.0 39.55 44.00
VRSN 180921C00090000 C Sep 21, 2018 90.0 35.90 37.05
VRSN 180921C00095000 C Sep 21, 2018 95.0 31.30 32.15
VRSN 180921C00100000 C Sep 21, 2018 100.0 26.85 27.50
VRSN 180921C00105000 C Sep 21, 2018 105.0 22.30 23.30
VRSN 180921C00110000 C Sep 21, 2018 110.0 18.30 19.00
VRSN 180921C00115000 C Sep 21, 2018 115.0 14.45 15.15
VRSN 180921C00120000 C Sep 21, 2018 120.0 11.25 11.60
VRSN 180921C00125000 C Sep 21, 2018 125.0 8.20 8.85
VRSN 180921C00130000 C Sep 21, 2018 130.0 6.00 6.30
VRSN 180921C00135000 C Sep 21, 2018 135.0 4.10 4.50
VRSN 180921C00140000 C Sep 21, 2018 140.0 2.82 3.10
VRSN 180921C00145000 C Sep 21, 2018 145.0 1.77 2.15
VRSN 180921C00150000 C Sep 21, 2018 150.0 1.18 1.52
VRSN 180921C00155000 C Sep 21, 2018 155.0 0.77 1.14
VRSN 180921C00160000 C Sep 21, 2018 160.0 0.50 0.88
VRSN 180921C00165000 C Sep 21, 2018 165.0 0.35 0.71
VRSN 180921P00070000 P Sep 21, 2018 70.0 0.05 0.35
VRSN 180921P00075000 P Sep 21, 2018 75.0 0.06 0.41
VRSN 180921P00080000 P Sep 21, 2018 80.0 0.14 0.48
VRSN 180921P00085000 P Sep 21, 2018 85.0 0.29 0.60
VRSN 180921P00090000 P Sep 21, 2018 90.0 0.43 0.77
VRSN 180921P00095000 P Sep 21, 2018 95.0 0.68 1.04
VRSN 180921P00100000 P Sep 21, 2018 100.0 1.06 1.42
VRSN 180921P00105000 P Sep 21, 2018 105.0 1.67 1.95
VRSN 180921P00110000 P Sep 21, 2018 110.0 2.47 2.77
VRSN 180921P00115000 P Sep 21, 2018 115.0 3.60 4.05
VRSN 180921P00120000 P Sep 21, 2018 120.0 5.30 5.55
VRSN 180921P00125000 P Sep 21, 2018 125.0 7.20 7.70
VRSN 180921P00130000 P Sep 21, 2018 130.0 9.95 10.35
VRSN 180921P00135000 P Sep 21, 2018 135.0 13.00 13.70
VRSN 180921P00140000 P Sep 21, 2018 140.0 16.75 17.45
VRSN 180921P00145000 P Sep 21, 2018 145.0 20.90 21.65
VRSN 180921P00150000 P Sep 21, 2018 150.0 25.40 25.95
VRSN 180921P00155000 P Sep 21, 2018 155.0 30.10 30.95
VRSN 180921P00160000 P Sep 21, 2018 160.0 33.00 37.55
VRSN 180921P00165000 P Sep 21, 2018 165.0 39.45 41.60
VRSN 190118C00045000 C Jan 18, 2019 45.0 78.55 82.45
VRSN 190118C00050000 C Jan 18, 2019 50.0 73.50 78.20
VRSN 190118C00055000 C Jan 18, 2019 55.0 68.65 72.80
VRSN 190118C00060000 C Jan 18, 2019 60.0 63.55 67.90
VRSN 190118C00065000 C Jan 18, 2019 65.0 59.15 63.90
VRSN 190118C00070000 C Jan 18, 2019 70.0 54.40 58.15
VRSN 190118C00075000 C Jan 18, 2019 75.0 49.60 53.65
VRSN 190118C00080000 C Jan 18, 2019 80.0 44.95 48.70
VRSN 190118C00085000 C Jan 18, 2019 85.0 41.95 42.90
VRSN 190118C00090000 C Jan 18, 2019 90.0 37.25 38.45
VRSN 190118C00095000 C Jan 18, 2019 95.0 32.85 33.90
VRSN 190118C00100000 C Jan 18, 2019 100.0 28.55 29.55
VRSN 190118C00105000 C Jan 18, 2019 105.0 24.40 25.50
VRSN 190118C00110000 C Jan 18, 2019 110.0 20.60 21.50
VRSN 190118C00115000 C Jan 18, 2019 115.0 16.95 17.90
VRSN 190118C00120000 C Jan 18, 2019 120.0 13.85 14.65
VRSN 190118C00125000 C Jan 18, 2019 125.0 10.95 11.75
VRSN 190118C00130000 C Jan 18, 2019 130.0 8.50 9.25
VRSN 190118C00135000 C Jan 18, 2019 135.0 6.50 7.05
VRSN 190118C00140000 C Jan 18, 2019 140.0 4.80 5.50
VRSN 190118C00145000 C Jan 18, 2019 145.0 3.50 4.15
VRSN 190118C00150000 C Jan 18, 2019 150.0 2.32 3.25
VRSN 190118C00155000 C Jan 18, 2019 155.0 1.60 2.50
VRSN 190118C00160000 C Jan 18, 2019 160.0 1.04 1.93
VRSN 190118C00165000 C Jan 18, 2019 165.0 0.62 1.55
VRSN 190118C00170000 C Jan 18, 2019 170.0 0.37 1.23
VRSN 190118P00045000 P Jan 18, 2019 45.0 0.00 0.15
VRSN 190118P00050000 P Jan 18, 2019 50.0 0.00 0.21
VRSN 190118P00055000 P Jan 18, 2019 55.0 0.00 0.41
VRSN 190118P00060000 P Jan 18, 2019 60.0 0.10 0.48
VRSN 190118P00065000 P Jan 18, 2019 65.0 0.14 0.62
VRSN 190118P00070000 P Jan 18, 2019 70.0 0.19 0.73
VRSN 190118P00075000 P Jan 18, 2019 75.0 0.37 0.80
VRSN 190118P00080000 P Jan 18, 2019 80.0 0.39 1.13
VRSN 190118P00085000 P Jan 18, 2019 85.0 0.90 1.19
VRSN 190118P00090000 P Jan 18, 2019 90.0 0.88 1.68
VRSN 190118P00095000 P Jan 18, 2019 95.0 1.25 2.15
VRSN 190118P00100000 P Jan 18, 2019 100.0 1.83 2.53
VRSN 190118P00105000 P Jan 18, 2019 105.0 2.65 3.25
VRSN 190118P00110000 P Jan 18, 2019 110.0 3.80 4.35
VRSN 190118P00115000 P Jan 18, 2019 115.0 5.20 5.65
VRSN 190118P00120000 P Jan 18, 2019 120.0 6.90 7.40
VRSN 190118P00125000 P Jan 18, 2019 125.0 9.05 9.55
VRSN 190118P00130000 P Jan 18, 2019 130.0 11.45 12.30
VRSN 190118P00135000 P Jan 18, 2019 135.0 14.50 15.25
VRSN 190118P00140000 P Jan 18, 2019 140.0 17.90 18.65
VRSN 190118P00145000 P Jan 18, 2019 145.0 21.65 22.70
VRSN 190118P00150000 P Jan 18, 2019 150.0 25.85 26.80
VRSN 190118P00155000 P Jan 18, 2019 155.0 30.35 31.30
VRSN 190118P00160000 P Jan 18, 2019 160.0 35.00 36.00
VRSN 190118P00165000 P Jan 18, 2019 165.0 38.10 42.95
VRSN 190118P00170000 P Jan 18, 2019 170.0 44.10 46.50
OPRA data is delayed 15 minutes.