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 (2014-11-14)Premium Content

Verisign Inc (VRSN)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 141220C00028000 C 12/20/14 28.0 26.85 30.85
VRSN 141220C00029000 C 12/20/14 29.0 25.85 29.85
VRSN 141220C00030000 C 12/20/14 30.0 24.85 28.85
VRSN 141220C00031000 C 12/20/14 31.0 23.90 27.85
VRSN 141220C00032000 C 12/20/14 32.0 22.85 26.85
VRSN 141220C00033000 C 12/20/14 33.0 21.90 25.85
VRSN 141220C00034000 C 12/20/14 34.0 20.90 24.85
VRSN 141220C00035000 C 12/20/14 35.0 19.85 23.90
VRSN 141220C00036000 C 12/20/14 36.0 18.90 23.00
VRSN 141220C00037000 C 12/20/14 37.0 17.90 21.90
VRSN 141220C00038000 C 12/20/14 38.0 16.95 21.00
VRSN 141220C00039000 C 12/20/14 39.0 15.90 19.90
VRSN 141220C00040000 C 12/20/14 40.0 14.90 18.85
VRSN 141220C00041000 C 12/20/14 41.0 13.95 17.85
VRSN 141220C00042000 C 12/20/14 42.0 12.95 16.90
VRSN 141220C00043000 C 12/20/14 43.0 11.90 15.90
VRSN 141220C00044000 C 12/20/14 44.0 10.85 14.95
VRSN 141220C00045000 C 12/20/14 45.0 9.90 13.95
VRSN 141220C00046000 C 12/20/14 46.0 8.90 12.70
VRSN 141220C00047000 C 12/20/14 47.0 8.10 10.85
VRSN 141220C00048000 C 12/20/14 48.0 7.95 9.65
VRSN 141220C00049000 C 12/20/14 49.0 7.10 8.65
VRSN 141220C00050000 C 12/20/14 50.0 6.15 7.55
VRSN 141220C00055000 C 12/20/14 55.0 1.26 2.45
VRSN 141220C00060000 C 12/20/14 60.0 0.00 0.08
VRSN 141220C00065000 C 12/20/14 65.0 0.00 0.28
VRSN 141220C00070000 C 12/20/14 70.0 0.00 0.26
VRSN 141220C00075000 C 12/20/14 75.0 0.00 0.26
VRSN 141220P00028000 P 12/20/14 28.0 0.00 0.25
VRSN 141220P00029000 P 12/20/14 29.0 0.00 0.25
VRSN 141220P00030000 P 12/20/14 30.0 0.00 0.26
VRSN 141220P00031000 P 12/20/14 31.0 0.00 0.26
VRSN 141220P00032000 P 12/20/14 32.0 0.00 0.26
VRSN 141220P00033000 P 12/20/14 33.0 0.00 0.25
VRSN 141220P00034000 P 12/20/14 34.0 0.00 0.25
VRSN 141220P00035000 P 12/20/14 35.0 0.00 0.26
VRSN 141220P00036000 P 12/20/14 36.0 0.00 0.26
VRSN 141220P00037000 P 12/20/14 37.0 0.00 0.25
VRSN 141220P00038000 P 12/20/14 38.0 0.00 0.25
VRSN 141220P00039000 P 12/20/14 39.0 0.00 0.25
VRSN 141220P00040000 P 12/20/14 40.0 0.00 0.25
VRSN 141220P00041000 P 12/20/14 41.0 0.00 0.25
VRSN 141220P00042000 P 12/20/14 42.0 0.00 0.25
VRSN 141220P00043000 P 12/20/14 43.0 0.00 0.26
VRSN 141220P00044000 P 12/20/14 44.0 0.00 0.25
VRSN 141220P00045000 P 12/20/14 45.0 0.00 0.25
VRSN 141220P00046000 P 12/20/14 46.0 0.00 0.25
VRSN 141220P00047000 P 12/20/14 47.0 0.00 0.25
VRSN 141220P00048000 P 12/20/14 48.0 0.00 0.26
VRSN 141220P00049000 P 12/20/14 49.0 0.00 0.26
VRSN 141220P00050000 P 12/20/14 50.0 0.00 0.26
VRSN 141220P00055000 P 12/20/14 55.0 0.00 0.12
VRSN 141220P00060000 P 12/20/14 60.0 2.50 2.96
VRSN 141220P00065000 P 12/20/14 65.0 6.80 9.95
VRSN 141220P00070000 P 12/20/14 70.0 11.15 15.15
VRSN 141220P00075000 P 12/20/14 75.0 16.15 20.10
VRSN 150117C00018000 C 01/17/15 18.0 36.90 41.00
VRSN 150117C00020000 C 01/17/15 20.0 34.90 39.00
VRSN 150117C00023000 C 01/17/15 23.0 31.90 35.90
VRSN 150117C00024000 C 01/17/15 24.0 30.90 35.10
VRSN 150117C00025000 C 01/17/15 25.0 30.50 34.00
VRSN 150117C00026000 C 01/17/15 26.0 28.85 33.05
VRSN 150117C00027000 C 01/17/15 27.0 27.85 32.05
VRSN 150117C00028000 C 01/17/15 28.0 26.90 30.90
VRSN 150117C00029000 C 01/17/15 29.0 26.50 30.10
VRSN 150117C00030000 C 01/17/15 30.0 24.90 28.90
VRSN 150117C00031000 C 01/17/15 31.0 23.90 27.90
VRSN 150117C00032000 C 01/17/15 32.0 23.35 26.95
VRSN 150117C00033000 C 01/17/15 33.0 21.95 25.90
VRSN 150117C00034000 C 01/17/15 34.0 21.45 24.95
VRSN 150117C00035000 C 01/17/15 35.0 19.90 23.90
VRSN 150117C00036000 C 01/17/15 36.0 19.05 22.90
VRSN 150117C00037000 C 01/17/15 37.0 18.05 21.90
VRSN 150117C00038000 C 01/17/15 38.0 17.35 20.95
VRSN 150117C00039000 C 01/17/15 39.0 16.10 19.90
VRSN 150117C00040000 C 01/17/15 40.0 14.90 17.85
VRSN 150117C00041000 C 01/17/15 41.0 14.70 16.85
VRSN 150117C00042000 C 01/17/15 42.0 13.70 15.85
VRSN 150117C00043000 C 01/17/15 43.0 12.70 14.85
VRSN 150117C00044000 C 01/17/15 44.0 11.70 13.85
VRSN 150117C00045000 C 01/17/15 45.0 10.70 12.85
VRSN 150117C00046000 C 01/17/15 46.0 8.95 11.90
VRSN 150117C00047000 C 01/17/15 47.0 8.05 10.60
VRSN 150117C00048000 C 01/17/15 48.0 8.00 9.55
VRSN 150117C00049000 C 01/17/15 49.0 7.30 8.60
VRSN 150117C00050000 C 01/17/15 50.0 6.15 7.60
VRSN 150117C00055000 C 01/17/15 55.0 2.78 3.05
VRSN 150117C00060000 C 01/17/15 60.0 0.34 0.48
VRSN 150117C00065000 C 01/17/15 65.0 0.00 0.35
VRSN 150117C00070000 C 01/17/15 70.0 0.00 0.27
VRSN 150117C00075000 C 01/17/15 75.0 0.00 0.27
VRSN 150117C00080000 C 01/17/15 80.0 0.00 0.18
VRSN 150117C00085000 C 01/17/15 85.0 0.00 0.27
VRSN 150117C00090000 C 01/17/15 90.0 0.00 0.29
VRSN 150117P00018000 P 01/17/15 18.0 0.00 0.25
VRSN 150117P00020000 P 01/17/15 20.0 0.00 0.26
VRSN 150117P00023000 P 01/17/15 23.0 0.00 0.26
VRSN 150117P00024000 P 01/17/15 24.0 0.00 0.26
VRSN 150117P00025000 P 01/17/15 25.0 0.00 0.26
VRSN 150117P00026000 P 01/17/15 26.0 0.00 0.26
VRSN 150117P00027000 P 01/17/15 27.0 0.00 0.26
VRSN 150117P00028000 P 01/17/15 28.0 0.00 0.26
VRSN 150117P00029000 P 01/17/15 29.0 0.00 0.26
VRSN 150117P00030000 P 01/17/15 30.0 0.00 0.27
VRSN 150117P00031000 P 01/17/15 31.0 0.00 0.26
VRSN 150117P00032000 P 01/17/15 32.0 0.00 0.26
VRSN 150117P00033000 P 01/17/15 33.0 0.00 0.26
VRSN 150117P00034000 P 01/17/15 34.0 0.00 0.26
VRSN 150117P00035000 P 01/17/15 35.0 0.00 0.28
VRSN 150117P00036000 P 01/17/15 36.0 0.00 0.26
VRSN 150117P00037000 P 01/17/15 37.0 0.00 0.26
VRSN 150117P00038000 P 01/17/15 38.0 0.00 0.26
VRSN 150117P00039000 P 01/17/15 39.0 0.00 0.38
VRSN 150117P00040000 P 01/17/15 40.0 0.00 0.25
VRSN 150117P00041000 P 01/17/15 41.0 0.00 0.25
VRSN 150117P00042000 P 01/17/15 42.0 0.00 0.25
VRSN 150117P00043000 P 01/17/15 43.0 0.00 0.38
VRSN 150117P00044000 P 01/17/15 44.0 0.00 0.24
VRSN 150117P00045000 P 01/17/15 45.0 0.00 0.23
VRSN 150117P00046000 P 01/17/15 46.0 0.00 0.24
VRSN 150117P00047000 P 01/17/15 47.0 0.00 0.26
VRSN 150117P00048000 P 01/17/15 48.0 0.00 0.27
VRSN 150117P00049000 P 01/17/15 49.0 0.00 0.33
VRSN 150117P00050000 P 01/17/15 50.0 0.00 0.30
VRSN 150117P00055000 P 01/17/15 55.0 0.56 0.68
VRSN 150117P00060000 P 01/17/15 60.0 2.97 4.10
VRSN 150117P00065000 P 01/17/15 65.0 7.50 9.00
VRSN 150117P00070000 P 01/17/15 70.0 11.35 14.60
VRSN 150117P00075000 P 01/17/15 75.0 15.75 20.15
VRSN 150117P00080000 P 01/17/15 80.0 21.10 25.15
VRSN 150117P00085000 P 01/17/15 85.0 26.10 30.15
VRSN 150117P00090000 P 01/17/15 90.0 31.10 35.15
VRSN 150220C00045000 C 02/20/15 45.0 10.85 13.50
VRSN 150220C00050000 C 02/20/15 50.0 6.75 7.95
VRSN 150220C00055000 C 02/20/15 55.0 3.40 3.85
VRSN 150220C00060000 C 02/20/15 60.0 1.16 1.26
VRSN 150220C00065000 C 02/20/15 65.0 0.01 0.50
VRSN 150220C00070000 C 02/20/15 70.0 0.00 0.32
VRSN 150220C00075000 C 02/20/15 75.0 0.00 0.29
VRSN 150220C00080000 C 02/20/15 80.0 0.00 0.29
VRSN 150220C00085000 C 02/20/15 85.0 0.00 0.38
VRSN 150220C00090000 C 02/20/15 90.0 0.00 0.38
VRSN 150220P00045000 P 02/20/15 45.0 0.00 0.41
VRSN 150220P00050000 P 02/20/15 50.0 0.36 0.63
VRSN 150220P00055000 P 02/20/15 55.0 1.30 1.54
VRSN 150220P00060000 P 02/20/15 60.0 3.75 4.05
VRSN 150220P00065000 P 02/20/15 65.0 7.75 9.10
VRSN 150220P00070000 P 02/20/15 70.0 12.40 14.40
VRSN 150220P00075000 P 02/20/15 75.0 16.70 20.10
VRSN 150220P00080000 P 02/20/15 80.0 21.00 25.15
VRSN 150220P00085000 P 02/20/15 85.0 26.10 30.15
VRSN 150220P00090000 P 02/20/15 90.0 31.05 35.15
VRSN 150320C00025000 C 03/20/15 25.0 29.95 33.95
VRSN 150320C00026000 C 03/20/15 26.0 28.95 32.95
VRSN 150320C00027000 C 03/20/15 27.0 27.95 31.95
VRSN 150320C00028000 C 03/20/15 28.0 26.95 30.95
VRSN 150320C00029000 C 03/20/15 29.0 26.50 29.95
VRSN 150320C00030000 C 03/20/15 30.0 24.95 29.00
VRSN 150320C00031000 C 03/20/15 31.0 23.95 28.00
VRSN 150320C00032000 C 03/20/15 32.0 22.95 27.00
VRSN 150320C00033000 C 03/20/15 33.0 21.95 26.00
VRSN 150320C00034000 C 03/20/15 34.0 21.00 23.80
VRSN 150320C00035000 C 03/20/15 35.0 20.00 22.80
VRSN 150320C00036000 C 03/20/15 36.0 19.05 22.45
VRSN 150320C00037000 C 03/20/15 37.0 18.00 21.45
VRSN 150320C00038000 C 03/20/15 38.0 17.05 20.45
VRSN 150320C00039000 C 03/20/15 39.0 16.05 19.45
VRSN 150320C00040000 C 03/20/15 40.0 15.05 18.85
VRSN 150320C00041000 C 03/20/15 41.0 14.10 17.50
VRSN 150320C00042000 C 03/20/15 42.0 13.10 16.50
VRSN 150320C00043000 C 03/20/15 43.0 12.15 14.80
VRSN 150320C00044000 C 03/20/15 44.0 11.30 13.85
VRSN 150320C00045000 C 03/20/15 45.0 10.75 13.90
VRSN 150320C00046000 C 03/20/15 46.0 10.05 12.05
VRSN 150320C00047000 C 03/20/15 47.0 8.85 11.50
VRSN 150320C00048000 C 03/20/15 48.0 7.90 10.70
VRSN 150320C00049000 C 03/20/15 49.0 7.80 9.05
VRSN 150320C00050000 C 03/20/15 50.0 7.00 8.25
VRSN 150320C00055000 C 03/20/15 55.0 4.00 4.25
VRSN 150320C00060000 C 03/20/15 60.0 1.43 1.79
VRSN 150320C00065000 C 03/20/15 65.0 0.21 0.66
VRSN 150320C00070000 C 03/20/15 70.0 0.00 0.36
VRSN 150320C00075000 C 03/20/15 75.0 0.00 0.28
VRSN 150320C00080000 C 03/20/15 80.0 0.00 0.29
VRSN 150320P00025000 P 03/20/15 25.0 0.00 0.27
VRSN 150320P00026000 P 03/20/15 26.0 0.00 0.27
VRSN 150320P00027000 P 03/20/15 27.0 0.00 0.27
VRSN 150320P00028000 P 03/20/15 28.0 0.00 0.27
VRSN 150320P00029000 P 03/20/15 29.0 0.00 0.28
VRSN 150320P00030000 P 03/20/15 30.0 0.00 0.28
VRSN 150320P00031000 P 03/20/15 31.0 0.00 0.38
VRSN 150320P00032000 P 03/20/15 32.0 0.00 0.29
VRSN 150320P00033000 P 03/20/15 33.0 0.00 0.30
VRSN 150320P00034000 P 03/20/15 34.0 0.00 0.37
VRSN 150320P00035000 P 03/20/15 35.0 0.00 0.37
VRSN 150320P00036000 P 03/20/15 36.0 0.00 0.37
VRSN 150320P00037000 P 03/20/15 37.0 0.00 0.33
VRSN 150320P00038000 P 03/20/15 38.0 0.00 0.36
VRSN 150320P00039000 P 03/20/15 39.0 0.00 0.38
VRSN 150320P00040000 P 03/20/15 40.0 0.00 0.38
VRSN 150320P00041000 P 03/20/15 41.0 0.00 0.35
VRSN 150320P00042000 P 03/20/15 42.0 0.02 0.40
VRSN 150320P00043000 P 03/20/15 43.0 0.04 0.38
VRSN 150320P00044000 P 03/20/15 44.0 0.06 0.43
VRSN 150320P00045000 P 03/20/15 45.0 0.11 0.50
VRSN 150320P00046000 P 03/20/15 46.0 0.17 0.54
VRSN 150320P00047000 P 03/20/15 47.0 0.21 0.66
VRSN 150320P00048000 P 03/20/15 48.0 0.32 0.71
VRSN 150320P00049000 P 03/20/15 49.0 0.42 0.90
VRSN 150320P00050000 P 03/20/15 50.0 0.60 0.75
VRSN 150320P00055000 P 03/20/15 55.0 1.67 1.92
VRSN 150320P00060000 P 03/20/15 60.0 4.05 4.55
VRSN 150320P00065000 P 03/20/15 65.0 7.95 9.35
VRSN 150320P00070000 P 03/20/15 70.0 12.30 15.15
VRSN 150320P00075000 P 03/20/15 75.0 16.35 20.10
VRSN 150320P00080000 P 03/20/15 80.0 21.25 25.15
VRSN 150619C00030000 C 06/19/15 30.0 25.25 29.15
VRSN 150619C00035000 C 06/19/15 35.0 20.35 24.20
VRSN 150619C00040000 C 06/19/15 40.0 15.50 19.25
VRSN 150619C00045000 C 06/19/15 45.0 11.55 14.05
VRSN 150619C00050000 C 06/19/15 50.0 6.70 9.45
VRSN 150619C00055000 C 06/19/15 55.0 3.05 6.75
VRSN 150619C00060000 C 06/19/15 60.0 0.78 4.25
VRSN 150619C00065000 C 06/19/15 65.0 0.00 1.88
VRSN 150619C00070000 C 06/19/15 70.0 0.00 2.96
VRSN 150619C00075000 C 06/19/15 75.0 0.00 0.50
VRSN 150619C00080000 C 06/19/15 80.0 0.00 0.50
VRSN 150619P00030000 P 06/19/15 30.0 0.00 0.50
VRSN 150619P00035000 P 06/19/15 35.0 0.00 0.50
VRSN 150619P00040000 P 06/19/15 40.0 0.10 0.60
VRSN 150619P00045000 P 06/19/15 45.0 0.13 1.03
VRSN 150619P00050000 P 06/19/15 50.0 0.56 2.43
VRSN 150619P00055000 P 06/19/15 55.0 1.36 4.85
VRSN 150619P00060000 P 06/19/15 60.0 4.20 7.35
VRSN 150619P00065000 P 06/19/15 65.0 7.75 11.10
VRSN 150619P00070000 P 06/19/15 70.0 11.80 14.80
VRSN 150619P00075000 P 06/19/15 75.0 16.35 20.20
VRSN 150619P00080000 P 06/19/15 80.0 21.00 25.15

OPRA data is delayed 15 minutes.