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 (2017-02-10)Premium Content

Verisign Inc (VRSN)
As of Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 170421C00045000 C 04/21/17 45.0 40.60 43.10
VRSN 170421C00050000 C 04/21/17 50.0 34.70 39.05
VRSN 170421C00055000 C 04/21/17 55.0 29.80 34.05
VRSN 170421C00060000 C 04/21/17 60.0 24.85 28.75
VRSN 170421C00065000 C 04/21/17 65.0 20.55 23.65
VRSN 170421C00070000 C 04/21/17 70.0 14.80 18.70
VRSN 170421C00075000 C 04/21/17 75.0 10.95 12.60
VRSN 170421C00080000 C 04/21/17 80.0 5.80 7.50
VRSN 170421C00085000 C 04/21/17 85.0 2.60 2.86
VRSN 170421C00090000 C 04/21/17 90.0 0.31 0.42
VRSN 170421C00095000 C 04/21/17 95.0 0.00 0.10
VRSN 170421C00100000 C 04/21/17 100.0 0.00 0.08
VRSN 170421C00105000 C 04/21/17 105.0 0.00 0.07
VRSN 170421C00110000 C 04/21/17 110.0 0.00 0.08
VRSN 170421C00115000 C 04/21/17 115.0 0.00 0.85
VRSN 170421C00120000 C 04/21/17 120.0 0.00 0.86
VRSN 170421C00125000 C 04/21/17 125.0 0.00 0.07
VRSN 170421P00045000 P 04/21/17 45.0 0.00 0.07
VRSN 170421P00050000 P 04/21/17 50.0 0.00 0.14
VRSN 170421P00055000 P 04/21/17 55.0 0.00 0.07
VRSN 170421P00060000 P 04/21/17 60.0 0.00 0.07
VRSN 170421P00065000 P 04/21/17 65.0 0.00 0.07
VRSN 170421P00070000 P 04/21/17 70.0 0.00 0.08
VRSN 170421P00075000 P 04/21/17 75.0 0.00 0.10
VRSN 170421P00080000 P 04/21/17 80.0 0.05 0.21
VRSN 170421P00085000 P 04/21/17 85.0 0.53 0.74
VRSN 170421P00090000 P 04/21/17 90.0 3.00 3.30
VRSN 170421P00095000 P 04/21/17 95.0 7.65 9.05
VRSN 170421P00100000 P 04/21/17 100.0 11.35 15.25
VRSN 170421P00105000 P 04/21/17 105.0 16.30 20.25
VRSN 170421P00110000 P 04/21/17 110.0 21.30 25.25
VRSN 170421P00115000 P 04/21/17 115.0 26.30 30.25
VRSN 170421P00120000 P 04/21/17 120.0 31.30 35.25
VRSN 170421P00125000 P 04/21/17 125.0 37.60 39.00
VRSN 170519C00050000 C 05/19/17 50.0 35.05 38.25
VRSN 170519C00055000 C 05/19/17 55.0 29.85 33.80
VRSN 170519C00060000 C 05/19/17 60.0 24.85 28.80
VRSN 170519C00065000 C 05/19/17 65.0 19.85 23.80
VRSN 170519C00070000 C 05/19/17 70.0 14.90 18.80
VRSN 170519C00075000 C 05/19/17 75.0 11.05 12.70
VRSN 170519C00080000 C 05/19/17 80.0 7.70 8.05
VRSN 170519C00085000 C 05/19/17 85.0 3.90 4.15
VRSN 170519C00090000 C 05/19/17 90.0 1.40 1.57
VRSN 170519C00095000 C 05/19/17 95.0 0.27 0.49
VRSN 170519C00100000 C 05/19/17 100.0 0.01 0.17
VRSN 170519C00105000 C 05/19/17 105.0 0.00 0.10
VRSN 170519C00110000 C 05/19/17 110.0 0.00 0.08
VRSN 170519C00115000 C 05/19/17 115.0 0.00 0.07
VRSN 170519C00120000 C 05/19/17 120.0 0.00 0.07
VRSN 170519C00125000 C 05/19/17 125.0 0.00 0.07
VRSN 170519C00130000 C 05/19/17 130.0 0.00 0.07
VRSN 170519P00050000 P 05/19/17 50.0 0.00 0.08
VRSN 170519P00055000 P 05/19/17 55.0 0.00 0.08
VRSN 170519P00060000 P 05/19/17 60.0 0.00 0.10
VRSN 170519P00065000 P 05/19/17 65.0 0.00 0.13
VRSN 170519P00070000 P 05/19/17 70.0 0.02 0.20
VRSN 170519P00075000 P 05/19/17 75.0 0.18 0.40
VRSN 170519P00080000 P 05/19/17 80.0 0.58 0.90
VRSN 170519P00085000 P 05/19/17 85.0 1.74 2.03
VRSN 170519P00090000 P 05/19/17 90.0 4.20 5.10
VRSN 170519P00095000 P 05/19/17 95.0 8.00 9.35
VRSN 170519P00100000 P 05/19/17 100.0 11.30 15.15
VRSN 170519P00105000 P 05/19/17 105.0 16.30 20.30
VRSN 170519P00110000 P 05/19/17 110.0 21.30 25.25
VRSN 170519P00115000 P 05/19/17 115.0 26.30 30.25
VRSN 170519P00120000 P 05/19/17 120.0 31.30 35.25
VRSN 170519P00125000 P 05/19/17 125.0 36.30 40.25
VRSN 170519P00130000 P 05/19/17 130.0 42.70 44.05
VRSN 170616C00040000 C 06/16/17 40.0 45.40 48.00
VRSN 170616C00045000 C 06/16/17 45.0 40.35 42.95
VRSN 170616C00050000 C 06/16/17 50.0 34.90 38.90
VRSN 170616C00055000 C 06/16/17 55.0 29.90 33.85
VRSN 170616C00060000 C 06/16/17 60.0 26.10 27.55
VRSN 170616C00065000 C 06/16/17 65.0 21.10 22.55
VRSN 170616C00070000 C 06/16/17 70.0 16.30 17.65
VRSN 170616C00075000 C 06/16/17 75.0 11.60 12.90
VRSN 170616C00080000 C 06/16/17 80.0 7.45 8.45
VRSN 170616C00085000 C 06/16/17 85.0 4.40 4.65
VRSN 170616C00090000 C 06/16/17 90.0 1.81 2.04
VRSN 170616C00095000 C 06/16/17 95.0 0.38 0.72
VRSN 170616C00100000 C 06/16/17 100.0 0.10 0.31
VRSN 170616C00105000 C 06/16/17 105.0 0.00 0.14
VRSN 170616C00110000 C 06/16/17 110.0 0.00 0.10
VRSN 170616P00040000 P 06/16/17 40.0 0.00 0.08
VRSN 170616P00045000 P 06/16/17 45.0 0.00 0.08
VRSN 170616P00050000 P 06/16/17 50.0 0.00 0.09
VRSN 170616P00055000 P 06/16/17 55.0 0.00 0.10
VRSN 170616P00060000 P 06/16/17 60.0 0.00 0.13
VRSN 170616P00065000 P 06/16/17 65.0 0.00 0.18
VRSN 170616P00070000 P 06/16/17 70.0 0.10 0.30
VRSN 170616P00075000 P 06/16/17 75.0 0.35 0.60
VRSN 170616P00080000 P 06/16/17 80.0 0.92 1.10
VRSN 170616P00085000 P 06/16/17 85.0 2.13 2.34
VRSN 170616P00090000 P 06/16/17 90.0 4.55 5.00
VRSN 170616P00095000 P 06/16/17 95.0 8.25 9.45
VRSN 170616P00100000 P 06/16/17 100.0 11.20 15.35
VRSN 170616P00105000 P 06/16/17 105.0 16.25 20.25
VRSN 170616P00110000 P 06/16/17 110.0 22.70 24.10
VRSN 170915C00040000 C 09/15/17 40.0 45.05 48.45
VRSN 170915C00045000 C 09/15/17 45.0 40.10 43.90
VRSN 170915C00050000 C 09/15/17 50.0 35.10 38.95
VRSN 170915C00055000 C 09/15/17 55.0 30.10 33.70
VRSN 170915C00060000 C 09/15/17 60.0 25.20 29.15
VRSN 170915C00065000 C 09/15/17 65.0 21.70 23.20
VRSN 170915C00070000 C 09/15/17 70.0 17.10 18.55
VRSN 170915C00075000 C 09/15/17 75.0 11.55 14.10
VRSN 170915C00080000 C 09/15/17 80.0 9.05 10.00
VRSN 170915C00085000 C 09/15/17 85.0 6.20 6.65
VRSN 170915C00090000 C 09/15/17 90.0 3.55 4.00
VRSN 170915C00095000 C 09/15/17 95.0 1.85 2.26
VRSN 170915C00100000 C 09/15/17 100.0 0.90 1.29
VRSN 170915C00105000 C 09/15/17 105.0 0.36 0.70
VRSN 170915C00110000 C 09/15/17 110.0 0.02 0.39
VRSN 170915C00115000 C 09/15/17 115.0 0.00 0.24
VRSN 170915C00120000 C 09/15/17 120.0 0.00 0.17
VRSN 170915P00040000 P 09/15/17 40.0 0.00 0.14
VRSN 170915P00045000 P 09/15/17 45.0 0.00 0.17
VRSN 170915P00050000 P 09/15/17 50.0 0.00 0.21
VRSN 170915P00055000 P 09/15/17 55.0 0.04 0.27
VRSN 170915P00060000 P 09/15/17 60.0 0.15 0.39
VRSN 170915P00065000 P 09/15/17 65.0 0.30 0.64
VRSN 170915P00070000 P 09/15/17 70.0 0.68 1.02
VRSN 170915P00075000 P 09/15/17 75.0 1.28 1.74
VRSN 170915P00080000 P 09/15/17 80.0 2.21 2.57
VRSN 170915P00085000 P 09/15/17 85.0 3.90 4.35
VRSN 170915P00090000 P 09/15/17 90.0 6.30 6.85
VRSN 170915P00095000 P 09/15/17 95.0 8.50 10.20
VRSN 170915P00100000 P 09/15/17 100.0 13.40 14.00
VRSN 170915P00105000 P 09/15/17 105.0 17.85 19.30
VRSN 170915P00110000 P 09/15/17 110.0 21.35 25.30
VRSN 170915P00115000 P 09/15/17 115.0 26.30 30.25
VRSN 170915P00120000 P 09/15/17 120.0 32.65 34.05
VRSN 180119C00045000 C 01/19/18 45.0 40.10 44.30
VRSN 180119C00050000 C 01/19/18 50.0 36.30 38.60
VRSN 180119C00055000 C 01/19/18 55.0 30.60 34.50
VRSN 180119C00060000 C 01/19/18 60.0 27.15 28.75
VRSN 180119C00065000 C 01/19/18 65.0 22.60 24.20
VRSN 180119C00070000 C 01/19/18 70.0 18.25 19.70
VRSN 180119C00075000 C 01/19/18 75.0 14.35 15.60
VRSN 180119C00080000 C 01/19/18 80.0 11.30 11.80
VRSN 180119C00085000 C 01/19/18 85.0 8.05 8.80
VRSN 180119C00090000 C 01/19/18 90.0 5.40 6.30
VRSN 180119C00095000 C 01/19/18 95.0 3.55 4.30
VRSN 180119C00100000 C 01/19/18 100.0 2.15 2.78
VRSN 180119C00105000 C 01/19/18 105.0 1.30 1.87
VRSN 180119C00110000 C 01/19/18 110.0 0.72 1.19
VRSN 180119C00115000 C 01/19/18 115.0 0.37 0.77
VRSN 180119C00120000 C 01/19/18 120.0 0.15 0.52
VRSN 180119P00045000 P 01/19/18 45.0 0.06 0.32
VRSN 180119P00050000 P 01/19/18 50.0 0.13 0.43
VRSN 180119P00055000 P 01/19/18 55.0 0.28 0.60
VRSN 180119P00060000 P 01/19/18 60.0 0.55 0.99
VRSN 180119P00065000 P 01/19/18 65.0 0.92 1.33
VRSN 180119P00070000 P 01/19/18 70.0 1.43 1.97
VRSN 180119P00075000 P 01/19/18 75.0 2.29 2.96
VRSN 180119P00080000 P 01/19/18 80.0 3.65 4.35
VRSN 180119P00085000 P 01/19/18 85.0 5.45 6.25
VRSN 180119P00090000 P 01/19/18 90.0 7.85 8.75
VRSN 180119P00095000 P 01/19/18 95.0 10.95 11.70
VRSN 180119P00100000 P 01/19/18 100.0 12.80 15.20
VRSN 180119P00105000 P 01/19/18 105.0 18.50 19.15
VRSN 180119P00110000 P 01/19/18 110.0 22.95 24.50
VRSN 180119P00115000 P 01/19/18 115.0 26.35 30.35
VRSN 180119P00120000 P 01/19/18 120.0 32.60 34.15
VRSN 190118C00045000 C 01/18/19 45.0 41.10 45.40
VRSN 190118C00050000 C 01/18/19 50.0 37.20 40.20
VRSN 190118C00055000 C 01/18/19 55.0 32.30 36.45
VRSN 190118C00060000 C 01/18/19 60.0 28.35 31.65
VRSN 190118C00065000 C 01/18/19 65.0 23.60 28.00
VRSN 190118C00070000 C 01/18/19 70.0 20.80 23.65
VRSN 190118C00075000 C 01/18/19 75.0 16.55 21.00
VRSN 190118C00080000 C 01/18/19 80.0 14.20 16.80
VRSN 190118C00085000 C 01/18/19 85.0 11.60 14.10
VRSN 190118C00090000 C 01/18/19 90.0 9.40 11.20
VRSN 190118C00095000 C 01/18/19 95.0 7.30 9.25
VRSN 190118C00100000 C 01/18/19 100.0 5.70 7.25
VRSN 190118C00105000 C 01/18/19 105.0 4.35 5.80
VRSN 190118C00110000 C 01/18/19 110.0 3.15 4.65
VRSN 190118C00115000 C 01/18/19 115.0 2.39 3.45
VRSN 190118C00120000 C 01/18/19 120.0 1.75 2.73
VRSN 190118P00045000 P 01/18/19 45.0 0.02 2.63
VRSN 190118P00050000 P 01/18/19 50.0 0.74 1.49
VRSN 190118P00055000 P 01/18/19 55.0 1.17 1.94
VRSN 190118P00060000 P 01/18/19 60.0 1.61 2.50
VRSN 190118P00065000 P 01/18/19 65.0 2.12 3.85
VRSN 190118P00070000 P 01/18/19 70.0 3.50 4.50
VRSN 190118P00075000 P 01/18/19 75.0 4.85 5.95
VRSN 190118P00080000 P 01/18/19 80.0 6.50 7.65
VRSN 190118P00085000 P 01/18/19 85.0 8.50 9.85
VRSN 190118P00090000 P 01/18/19 90.0 10.80 12.60
VRSN 190118P00095000 P 01/18/19 95.0 13.60 15.70
VRSN 190118P00100000 P 01/18/19 100.0 16.75 19.75
VRSN 190118P00105000 P 01/18/19 105.0 20.30 22.50
VRSN 190118P00110000 P 01/18/19 110.0 23.15 27.50
VRSN 190118P00115000 P 01/18/19 115.0 27.35 31.70
VRSN 190118P00120000 P 01/18/19 120.0 32.85 35.20

OPRA data is delayed 15 minutes.