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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 141122C00030000 C 11/22/14 30.0 28.25 31.50
VRSN 141122C00035000 C 11/22/14 35.0 23.30 26.00
VRSN 141122C00040000 C 11/22/14 40.0 18.30 21.00
VRSN 141122C00045000 C 11/22/14 45.0 13.30 16.15
VRSN 141122C00050000 C 11/22/14 50.0 8.25 11.55
VRSN 141122C00055000 C 11/22/14 55.0 4.75 5.10
VRSN 141122C00060000 C 11/22/14 60.0 0.00 0.06
VRSN 141122C00065000 C 11/22/14 65.0 0.00 0.15
VRSN 141122C00070000 C 11/22/14 70.0 0.00 0.15
VRSN 141122C00075000 C 11/22/14 75.0 0.00 0.15
VRSN 141122C00080000 C 11/22/14 80.0 0.00 0.16
VRSN 141122P00030000 P 11/22/14 30.0 0.00 0.17
VRSN 141122P00035000 P 11/22/14 35.0 0.00 0.15
VRSN 141122P00040000 P 11/22/14 40.0 0.00 0.15
VRSN 141122P00045000 P 11/22/14 45.0 0.00 0.17
VRSN 141122P00050000 P 11/22/14 50.0 0.00 0.05
VRSN 141122P00055000 P 11/22/14 55.0 0.00 0.15
VRSN 141122P00060000 P 11/22/14 60.0 0.00 0.22
VRSN 141122P00065000 P 11/22/14 65.0 4.60 5.20
VRSN 141122P00070000 P 11/22/14 70.0 8.10 11.65
VRSN 141122P00075000 P 11/22/14 75.0 13.05 16.70
VRSN 141122P00080000 P 11/22/14 80.0 18.15 21.70
VRSN 141220C00028000 C 12/20/14 28.0 30.35 33.85
VRSN 141220C00029000 C 12/20/14 29.0 29.35 32.85
VRSN 141220C00030000 C 12/20/14 30.0 28.35 31.85
VRSN 141220C00031000 C 12/20/14 31.0 27.35 30.85
VRSN 141220C00032000 C 12/20/14 32.0 26.35 29.85
VRSN 141220C00033000 C 12/20/14 33.0 25.35 28.85
VRSN 141220C00034000 C 12/20/14 34.0 24.35 27.85
VRSN 141220C00035000 C 12/20/14 35.0 23.35 26.85
VRSN 141220C00036000 C 12/20/14 36.0 22.35 25.85
VRSN 141220C00037000 C 12/20/14 37.0 22.25 24.25
VRSN 141220C00038000 C 12/20/14 38.0 21.25 23.25
VRSN 141220C00039000 C 12/20/14 39.0 20.25 22.25
VRSN 141220C00040000 C 12/20/14 40.0 18.40 21.85
VRSN 141220C00041000 C 12/20/14 41.0 18.45 20.05
VRSN 141220C00042000 C 12/20/14 42.0 16.50 19.85
VRSN 141220C00043000 C 12/20/14 43.0 15.50 18.85
VRSN 141220C00044000 C 12/20/14 44.0 15.45 17.05
VRSN 141220C00045000 C 12/20/14 45.0 14.45 16.05
VRSN 141220C00046000 C 12/20/14 46.0 12.50 15.85
VRSN 141220C00047000 C 12/20/14 47.0 12.45 14.05
VRSN 141220C00048000 C 12/20/14 48.0 10.50 13.85
VRSN 141220C00049000 C 12/20/14 49.0 10.30 12.40
VRSN 141220C00050000 C 12/20/14 50.0 9.75 10.80
VRSN 141220C00055000 C 12/20/14 55.0 5.00 5.90
VRSN 141220C00060000 C 12/20/14 60.0 1.14 1.22
VRSN 141220C00065000 C 12/20/14 65.0 0.08 0.39
VRSN 141220C00070000 C 12/20/14 70.0 0.00 0.31
VRSN 141220C00075000 C 12/20/14 75.0 0.00 0.25
VRSN 141220P00028000 P 12/20/14 28.0 0.00 0.28
VRSN 141220P00029000 P 12/20/14 29.0 0.00 0.28
VRSN 141220P00030000 P 12/20/14 30.0 0.00 0.28
VRSN 141220P00031000 P 12/20/14 31.0 0.00 0.28
VRSN 141220P00032000 P 12/20/14 32.0 0.00 0.28
VRSN 141220P00033000 P 12/20/14 33.0 0.00 0.29
VRSN 141220P00034000 P 12/20/14 34.0 0.00 0.29
VRSN 141220P00035000 P 12/20/14 35.0 0.00 0.29
VRSN 141220P00036000 P 12/20/14 36.0 0.00 0.29
VRSN 141220P00037000 P 12/20/14 37.0 0.00 0.30
VRSN 141220P00038000 P 12/20/14 38.0 0.00 0.30
VRSN 141220P00039000 P 12/20/14 39.0 0.00 0.31
VRSN 141220P00040000 P 12/20/14 40.0 0.00 0.31
VRSN 141220P00041000 P 12/20/14 41.0 0.00 0.31
VRSN 141220P00042000 P 12/20/14 42.0 0.00 0.17
VRSN 141220P00043000 P 12/20/14 43.0 0.00 0.17
VRSN 141220P00044000 P 12/20/14 44.0 0.00 0.33
VRSN 141220P00045000 P 12/20/14 45.0 0.00 0.19
VRSN 141220P00046000 P 12/20/14 46.0 0.00 0.34
VRSN 141220P00047000 P 12/20/14 47.0 0.00 0.34
VRSN 141220P00048000 P 12/20/14 48.0 0.00 0.20
VRSN 141220P00049000 P 12/20/14 49.0 0.00 0.35
VRSN 141220P00050000 P 12/20/14 50.0 0.00 0.23
VRSN 141220P00055000 P 12/20/14 55.0 0.16 0.24
VRSN 141220P00060000 P 12/20/14 60.0 1.20 1.31
VRSN 141220P00065000 P 12/20/14 65.0 4.65 5.30
VRSN 141220P00070000 P 12/20/14 70.0 8.20 11.55
VRSN 141220P00075000 P 12/20/14 75.0 13.10 16.60
VRSN 150117C00018000 C 01/17/15 18.0 40.30 43.85
VRSN 150117C00020000 C 01/17/15 20.0 38.30 41.95
VRSN 150117C00023000 C 01/17/15 23.0 35.30 38.85
VRSN 150117C00024000 C 01/17/15 24.0 34.30 37.85
VRSN 150117C00025000 C 01/17/15 25.0 33.30 36.85
VRSN 150117C00026000 C 01/17/15 26.0 32.30 35.85
VRSN 150117C00027000 C 01/17/15 27.0 31.30 34.85
VRSN 150117C00028000 C 01/17/15 28.0 30.30 33.85
VRSN 150117C00029000 C 01/17/15 29.0 29.30 32.90
VRSN 150117C00030000 C 01/17/15 30.0 28.30 31.90
VRSN 150117C00031000 C 01/17/15 31.0 27.30 30.85
VRSN 150117C00032000 C 01/17/15 32.0 26.30 29.85
VRSN 150117C00033000 C 01/17/15 33.0 25.30 28.85
VRSN 150117C00034000 C 01/17/15 34.0 25.50 26.75
VRSN 150117C00035000 C 01/17/15 35.0 24.50 25.75
VRSN 150117C00036000 C 01/17/15 36.0 23.50 24.75
VRSN 150117C00037000 C 01/17/15 37.0 22.55 23.80
VRSN 150117C00038000 C 01/17/15 38.0 20.60 22.80
VRSN 150117C00039000 C 01/17/15 39.0 20.55 21.80
VRSN 150117C00040000 C 01/17/15 40.0 19.65 20.70
VRSN 150117C00041000 C 01/17/15 41.0 18.65 19.70
VRSN 150117C00042000 C 01/17/15 42.0 17.65 18.70
VRSN 150117C00043000 C 01/17/15 43.0 16.65 17.70
VRSN 150117C00044000 C 01/17/15 44.0 15.80 16.70
VRSN 150117C00045000 C 01/17/15 45.0 14.80 15.70
VRSN 150117C00046000 C 01/17/15 46.0 13.80 14.70
VRSN 150117C00047000 C 01/17/15 47.0 12.80 13.70
VRSN 150117C00048000 C 01/17/15 48.0 11.85 12.75
VRSN 150117C00049000 C 01/17/15 49.0 10.85 11.75
VRSN 150117C00050000 C 01/17/15 50.0 9.90 10.75
VRSN 150117C00055000 C 01/17/15 55.0 5.30 6.10
VRSN 150117C00060000 C 01/17/15 60.0 1.70 1.82
VRSN 150117C00065000 C 01/17/15 65.0 0.28 0.43
VRSN 150117C00070000 C 01/17/15 70.0 0.00 0.39
VRSN 150117C00075000 C 01/17/15 75.0 0.00 0.18
VRSN 150117C00080000 C 01/17/15 80.0 0.00 0.36
VRSN 150117C00085000 C 01/17/15 85.0 0.00 0.20
VRSN 150117P00018000 P 01/17/15 18.0 0.00 0.17
VRSN 150117P00020000 P 01/17/15 20.0 0.00 0.17
VRSN 150117P00023000 P 01/17/15 23.0 0.00 0.17
VRSN 150117P00024000 P 01/17/15 24.0 0.00 0.36
VRSN 150117P00025000 P 01/17/15 25.0 0.00 0.18
VRSN 150117P00026000 P 01/17/15 26.0 0.00 0.36
VRSN 150117P00027000 P 01/17/15 27.0 0.00 0.36
VRSN 150117P00028000 P 01/17/15 28.0 0.00 0.36
VRSN 150117P00029000 P 01/17/15 29.0 0.00 0.36
VRSN 150117P00030000 P 01/17/15 30.0 0.00 0.37
VRSN 150117P00031000 P 01/17/15 31.0 0.00 0.37
VRSN 150117P00032000 P 01/17/15 32.0 0.00 0.37
VRSN 150117P00033000 P 01/17/15 33.0 0.00 0.16
VRSN 150117P00034000 P 01/17/15 34.0 0.00 0.38
VRSN 150117P00035000 P 01/17/15 35.0 0.00 0.38
VRSN 150117P00036000 P 01/17/15 36.0 0.00 0.38
VRSN 150117P00037000 P 01/17/15 37.0 0.00 0.18
VRSN 150117P00038000 P 01/17/15 38.0 0.00 0.25
VRSN 150117P00039000 P 01/17/15 39.0 0.00 0.18
VRSN 150117P00040000 P 01/17/15 40.0 0.00 0.25
VRSN 150117P00041000 P 01/17/15 41.0 0.00 0.39
VRSN 150117P00042000 P 01/17/15 42.0 0.00 0.39
VRSN 150117P00043000 P 01/17/15 43.0 0.00 0.20
VRSN 150117P00044000 P 01/17/15 44.0 0.00 0.39
VRSN 150117P00045000 P 01/17/15 45.0 0.00 0.39
VRSN 150117P00046000 P 01/17/15 46.0 0.00 0.39
VRSN 150117P00047000 P 01/17/15 47.0 0.01 0.23
VRSN 150117P00048000 P 01/17/15 48.0 0.00 0.39
VRSN 150117P00049000 P 01/17/15 49.0 0.05 0.39
VRSN 150117P00050000 P 01/17/15 50.0 0.07 0.38
VRSN 150117P00055000 P 01/17/15 55.0 0.46 0.61
VRSN 150117P00060000 P 01/17/15 60.0 1.73 1.87
VRSN 150117P00065000 P 01/17/15 65.0 5.20 5.50
VRSN 150117P00070000 P 01/17/15 70.0 9.30 10.65
VRSN 150117P00075000 P 01/17/15 75.0 13.45 16.70
VRSN 150117P00080000 P 01/17/15 80.0 18.15 21.70
VRSN 150117P00085000 P 01/17/15 85.0 23.15 26.70
VRSN 150320C00025000 C 03/20/15 25.0 33.35 36.85
VRSN 150320C00026000 C 03/20/15 26.0 32.35 35.85
VRSN 150320C00027000 C 03/20/15 27.0 31.35 34.95
VRSN 150320C00028000 C 03/20/15 28.0 30.20 33.85
VRSN 150320C00029000 C 03/20/15 29.0 29.15 32.90
VRSN 150320C00030000 C 03/20/15 30.0 28.35 31.90
VRSN 150320C00031000 C 03/20/15 31.0 27.15 30.90
VRSN 150320C00032000 C 03/20/15 32.0 26.15 30.05
VRSN 150320C00033000 C 03/20/15 33.0 25.20 29.10
VRSN 150320C00034000 C 03/20/15 34.0 24.35 27.90
VRSN 150320C00035000 C 03/20/15 35.0 23.20 26.95
VRSN 150320C00036000 C 03/20/15 36.0 22.35 25.75
VRSN 150320C00037000 C 03/20/15 37.0 21.45 24.75
VRSN 150320C00038000 C 03/20/15 38.0 20.45 23.75
VRSN 150320C00039000 C 03/20/15 39.0 19.35 22.95
VRSN 150320C00040000 C 03/20/15 40.0 18.35 21.65
VRSN 150320C00041000 C 03/20/15 41.0 17.35 20.80
VRSN 150320C00042000 C 03/20/15 42.0 16.45 20.00
VRSN 150320C00043000 C 03/20/15 43.0 15.40 18.85
VRSN 150320C00044000 C 03/20/15 44.0 14.55 18.05
VRSN 150320C00045000 C 03/20/15 45.0 13.60 17.10
VRSN 150320C00046000 C 03/20/15 46.0 12.65 16.15
VRSN 150320C00047000 C 03/20/15 47.0 12.90 14.00
VRSN 150320C00048000 C 03/20/15 48.0 10.95 14.30
VRSN 150320C00049000 C 03/20/15 49.0 9.95 13.35
VRSN 150320C00050000 C 03/20/15 50.0 10.00 11.60
VRSN 150320C00055000 C 03/20/15 55.0 6.15 6.75
VRSN 150320C00060000 C 03/20/15 60.0 2.96 3.35
VRSN 150320C00065000 C 03/20/15 65.0 0.99 1.31
VRSN 150320C00070000 C 03/20/15 70.0 0.21 0.53
VRSN 150320C00075000 C 03/20/15 75.0 0.02 0.39
VRSN 150320C00080000 C 03/20/15 80.0 0.00 0.27
VRSN 150320P00025000 P 03/20/15 25.0 0.00 0.38
VRSN 150320P00026000 P 03/20/15 26.0 0.00 0.38
VRSN 150320P00027000 P 03/20/15 27.0 0.00 0.24
VRSN 150320P00028000 P 03/20/15 28.0 0.00 0.24
VRSN 150320P00029000 P 03/20/15 29.0 0.00 0.24
VRSN 150320P00030000 P 03/20/15 30.0 0.00 0.24
VRSN 150320P00031000 P 03/20/15 31.0 0.00 0.24
VRSN 150320P00032000 P 03/20/15 32.0 0.00 0.25
VRSN 150320P00033000 P 03/20/15 33.0 0.00 0.25
VRSN 150320P00034000 P 03/20/15 34.0 0.00 0.26
VRSN 150320P00035000 P 03/20/15 35.0 0.00 0.26
VRSN 150320P00036000 P 03/20/15 36.0 0.00 0.27
VRSN 150320P00037000 P 03/20/15 37.0 0.00 0.39
VRSN 150320P00038000 P 03/20/15 38.0 0.00 0.39
VRSN 150320P00039000 P 03/20/15 39.0 0.00 0.39
VRSN 150320P00040000 P 03/20/15 40.0 0.01 0.39
VRSN 150320P00041000 P 03/20/15 41.0 0.04 0.39
VRSN 150320P00042000 P 03/20/15 42.0 0.00 0.39
VRSN 150320P00043000 P 03/20/15 43.0 0.00 0.39
VRSN 150320P00044000 P 03/20/15 44.0 0.05 0.40
VRSN 150320P00045000 P 03/20/15 45.0 0.06 0.45
VRSN 150320P00046000 P 03/20/15 46.0 0.12 0.47
VRSN 150320P00047000 P 03/20/15 47.0 0.13 0.53
VRSN 150320P00048000 P 03/20/15 48.0 0.22 0.63
VRSN 150320P00049000 P 03/20/15 49.0 0.26 0.64
VRSN 150320P00050000 P 03/20/15 50.0 0.33 0.71
VRSN 150320P00055000 P 03/20/15 55.0 1.22 1.37
VRSN 150320P00060000 P 03/20/15 60.0 2.91 3.10
VRSN 150320P00065000 P 03/20/15 65.0 5.65 6.25
VRSN 150320P00070000 P 03/20/15 70.0 8.35 11.85
VRSN 150320P00075000 P 03/20/15 75.0 13.20 16.65
VRSN 150320P00080000 P 03/20/15 80.0 18.30 21.65
VRSN 150619C00030000 C 06/19/15 30.0 28.00 32.40
VRSN 150619C00035000 C 06/19/15 35.0 23.05 27.45
VRSN 150619C00040000 C 06/19/15 40.0 18.20 22.70
VRSN 150619C00045000 C 06/19/15 45.0 15.10 16.70
VRSN 150619C00050000 C 06/19/15 50.0 10.65 11.85
VRSN 150619C00055000 C 06/19/15 55.0 6.90 8.20
VRSN 150619C00060000 C 06/19/15 60.0 4.00 4.65
VRSN 150619C00065000 C 06/19/15 65.0 2.07 2.75
VRSN 150619C00070000 C 06/19/15 70.0 0.91 1.67
VRSN 150619C00075000 C 06/19/15 75.0 0.31 0.96
VRSN 150619C00080000 C 06/19/15 80.0 0.07 0.35
VRSN 150619P00030000 P 06/19/15 30.0 0.00 0.25
VRSN 150619P00035000 P 06/19/15 35.0 0.00 0.50
VRSN 150619P00040000 P 06/19/15 40.0 0.00 0.50
VRSN 150619P00045000 P 06/19/15 45.0 0.20 1.03
VRSN 150619P00050000 P 06/19/15 50.0 0.90 1.40
VRSN 150619P00055000 P 06/19/15 55.0 1.75 2.30
VRSN 150619P00060000 P 06/19/15 60.0 3.60 4.25
VRSN 150619P00065000 P 06/19/15 65.0 6.30 7.40
VRSN 150619P00070000 P 06/19/15 70.0 10.30 11.35
VRSN 150619P00075000 P 06/19/15 75.0 14.20 17.40
VRSN 150619P00080000 P 06/19/15 80.0 18.00 21.85

OPRA data is delayed 15 minutes.