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 (2015-05-15)Premium Content

Verisign Inc (VRSN)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 150619C00030000 C 06/19/15 30.0 33.05 36.30
VRSN 150619C00035000 C 06/19/15 35.0 27.80 31.00
VRSN 150619C00040000 C 06/19/15 40.0 23.45 25.45
VRSN 150619C00045000 C 06/19/15 45.0 18.80 20.10
VRSN 150619C00050000 C 06/19/15 50.0 13.85 15.10
VRSN 150619C00055000 C 06/19/15 55.0 9.00 10.40
VRSN 150619C00060000 C 06/19/15 60.0 4.55 5.20
VRSN 150619C00065000 C 06/19/15 65.0 0.85 0.98
VRSN 150619C00070000 C 06/19/15 70.0 0.05 0.44
VRSN 150619C00075000 C 06/19/15 75.0 0.00 0.39
VRSN 150619C00080000 C 06/19/15 80.0 0.00 0.40
VRSN 150619P00030000 P 06/19/15 30.0 0.00 0.37
VRSN 150619P00035000 P 06/19/15 35.0 0.00 0.37
VRSN 150619P00040000 P 06/19/15 40.0 0.00 0.35
VRSN 150619P00045000 P 06/19/15 45.0 0.00 0.41
VRSN 150619P00050000 P 06/19/15 50.0 0.00 0.28
VRSN 150619P00055000 P 06/19/15 55.0 0.01 0.27
VRSN 150619P00060000 P 06/19/15 60.0 0.11 0.17
VRSN 150619P00065000 P 06/19/15 65.0 1.36 1.46
VRSN 150619P00070000 P 06/19/15 70.0 5.20 6.05
VRSN 150619P00075000 P 06/19/15 75.0 9.60 11.20
VRSN 150619P00080000 P 06/19/15 80.0 14.95 16.20
VRSN 150717C00035000 C 07/17/15 35.0 27.95 31.45
VRSN 150717C00040000 C 07/17/15 40.0 22.80 26.00
VRSN 150717C00045000 C 07/17/15 45.0 18.85 20.10
VRSN 150717C00050000 C 07/17/15 50.0 13.90 15.15
VRSN 150717C00055000 C 07/17/15 55.0 9.25 10.40
VRSN 150717C00060000 C 07/17/15 60.0 4.55 5.50
VRSN 150717C00065000 C 07/17/15 65.0 1.41 1.55
VRSN 150717C00070000 C 07/17/15 70.0 0.06 0.30
VRSN 150717C00075000 C 07/17/15 75.0 0.01 0.42
VRSN 150717C00080000 C 07/17/15 80.0 0.00 0.39
VRSN 150717C00085000 C 07/17/15 85.0 0.00 0.38
VRSN 150717C00090000 C 07/17/15 90.0 0.00 0.39
VRSN 150717C00095000 C 07/17/15 95.0 0.00 0.38
VRSN 150717P00035000 P 07/17/15 35.0 0.00 0.34
VRSN 150717P00040000 P 07/17/15 40.0 0.00 0.40
VRSN 150717P00045000 P 07/17/15 45.0 0.00 0.41
VRSN 150717P00050000 P 07/17/15 50.0 0.01 0.39
VRSN 150717P00055000 P 07/17/15 55.0 0.06 0.50
VRSN 150717P00060000 P 07/17/15 60.0 0.31 0.52
VRSN 150717P00065000 P 07/17/15 65.0 1.88 2.02
VRSN 150717P00070000 P 07/17/15 70.0 5.20 6.20
VRSN 150717P00075000 P 07/17/15 75.0 9.80 11.20
VRSN 150717P00080000 P 07/17/15 80.0 14.90 16.20
VRSN 150717P00085000 P 07/17/15 85.0 18.70 22.20
VRSN 150717P00090000 P 07/17/15 90.0 23.70 27.20
VRSN 150717P00095000 P 07/17/15 95.0 28.70 32.20
VRSN 150821C00050000 C 08/21/15 50.0 13.65 15.65
VRSN 150821C00055000 C 08/21/15 55.0 9.35 10.40
VRSN 150821C00060000 C 08/21/15 60.0 5.05 5.80
VRSN 150821C00065000 C 08/21/15 65.0 2.30 2.41
VRSN 150821C00070000 C 08/21/15 70.0 0.68 0.79
VRSN 150821C00075000 C 08/21/15 75.0 0.02 0.50
VRSN 150821C00080000 C 08/21/15 80.0 0.02 0.49
VRSN 150821C00085000 C 08/21/15 85.0 0.00 0.49
VRSN 150821C00090000 C 08/21/15 90.0 0.00 0.48
VRSN 150821C00095000 C 08/21/15 95.0 0.00 0.40
VRSN 150821P00050000 P 08/21/15 50.0 0.02 0.50
VRSN 150821P00055000 P 08/21/15 55.0 0.09 0.58
VRSN 150821P00060000 P 08/21/15 60.0 0.92 1.03
VRSN 150821P00065000 P 08/21/15 65.0 2.72 2.86
VRSN 150821P00070000 P 08/21/15 70.0 6.05 6.70
VRSN 150821P00075000 P 08/21/15 75.0 10.05 11.40
VRSN 150821P00080000 P 08/21/15 80.0 14.55 16.55
VRSN 150821P00085000 P 08/21/15 85.0 19.45 21.65
VRSN 150821P00090000 P 08/21/15 90.0 23.70 27.20
VRSN 150821P00095000 P 08/21/15 95.0 28.70 32.20
VRSN 150918C00030000 C 09/18/15 30.0 33.85 35.25
VRSN 150918C00035000 C 09/18/15 35.0 28.40 30.75
VRSN 150918C00040000 C 09/18/15 40.0 23.40 25.80
VRSN 150918C00045000 C 09/18/15 45.0 17.95 21.15
VRSN 150918C00050000 C 09/18/15 50.0 13.95 15.50
VRSN 150918C00055000 C 09/18/15 55.0 9.55 10.65
VRSN 150918C00060000 C 09/18/15 60.0 5.60 6.25
VRSN 150918C00065000 C 09/18/15 65.0 2.64 2.77
VRSN 150918C00070000 C 09/18/15 70.0 0.94 1.11
VRSN 150918C00075000 C 09/18/15 75.0 0.11 0.52
VRSN 150918C00080000 C 09/18/15 80.0 0.05 0.50
VRSN 150918C00085000 C 09/18/15 85.0 0.01 0.50
VRSN 150918P00030000 P 09/18/15 30.0 0.00 0.38
VRSN 150918P00035000 P 09/18/15 35.0 0.00 0.40
VRSN 150918P00040000 P 09/18/15 40.0 0.00 0.29
VRSN 150918P00045000 P 09/18/15 45.0 0.04 0.30
VRSN 150918P00050000 P 09/18/15 50.0 0.03 0.49
VRSN 150918P00055000 P 09/18/15 55.0 0.31 0.69
VRSN 150918P00060000 P 09/18/15 60.0 1.20 1.47
VRSN 150918P00065000 P 09/18/15 65.0 2.96 3.20
VRSN 150918P00070000 P 09/18/15 70.0 6.00 6.80
VRSN 150918P00075000 P 09/18/15 75.0 10.10 11.55
VRSN 150918P00080000 P 09/18/15 80.0 14.85 16.40
VRSN 150918P00085000 P 09/18/15 85.0 18.85 21.95
VRSN 151218C00035000 C 12/18/15 35.0 28.00 31.10
VRSN 151218C00040000 C 12/18/15 40.0 23.70 26.15
VRSN 151218C00045000 C 12/18/15 45.0 18.15 21.60
VRSN 151218C00050000 C 12/18/15 50.0 13.50 16.05
VRSN 151218C00055000 C 12/18/15 55.0 10.05 11.65
VRSN 151218C00060000 C 12/18/15 60.0 6.75 7.45
VRSN 151218C00065000 C 12/18/15 65.0 3.80 4.05
VRSN 151218C00070000 C 12/18/15 70.0 1.84 2.09
VRSN 151218C00075000 C 12/18/15 75.0 0.83 1.08
VRSN 151218C00080000 C 12/18/15 80.0 0.19 0.60
VRSN 151218C00085000 C 12/18/15 85.0 0.09 0.50
VRSN 151218C00090000 C 12/18/15 90.0 0.01 0.50
VRSN 151218C00095000 C 12/18/15 95.0 0.00 0.49
VRSN 151218C00100000 C 12/18/15 100.0 0.00 0.41
VRSN 151218P00035000 P 12/18/15 35.0 0.00 0.47
VRSN 151218P00040000 P 12/18/15 40.0 0.03 0.49
VRSN 151218P00045000 P 12/18/15 45.0 0.05 0.50
VRSN 151218P00050000 P 12/18/15 50.0 0.32 0.69
VRSN 151218P00055000 P 12/18/15 55.0 1.05 1.21
VRSN 151218P00060000 P 12/18/15 60.0 2.14 2.31
VRSN 151218P00065000 P 12/18/15 65.0 4.10 4.35
VRSN 151218P00070000 P 12/18/15 70.0 7.05 7.75
VRSN 151218P00075000 P 12/18/15 75.0 10.25 12.15
VRSN 151218P00080000 P 12/18/15 80.0 14.10 16.75
VRSN 151218P00085000 P 12/18/15 85.0 19.10 21.60
VRSN 151218P00090000 P 12/18/15 90.0 23.85 27.05
VRSN 151218P00095000 P 12/18/15 95.0 28.75 32.15
VRSN 151218P00100000 P 12/18/15 100.0 33.75 37.15

OPRA data is delayed 15 minutes.