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 (2016-11-11)Premium Content

Verisign Inc (VRSN)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 161216C00050000 C 12/16/16 50.0 26.00 29.00
VRSN 161216C00055000 C 12/16/16 55.0 21.05 23.90
VRSN 161216C00060000 C 12/16/16 60.0 16.05 18.90
VRSN 161216C00065000 C 12/16/16 65.0 11.05 13.85
VRSN 161216C00070000 C 12/16/16 70.0 6.15 9.05
VRSN 161216C00075000 C 12/16/16 75.0 2.01 5.40
VRSN 161216C00080000 C 12/16/16 80.0 0.75 0.86
VRSN 161216C00085000 C 12/16/16 85.0 0.05 0.47
VRSN 161216C00090000 C 12/16/16 90.0 0.00 0.38
VRSN 161216C00095000 C 12/16/16 95.0 0.00 0.39
VRSN 161216C00100000 C 12/16/16 100.0 0.00 0.38
VRSN 161216C00105000 C 12/16/16 105.0 0.00 0.40
VRSN 161216C00110000 C 12/16/16 110.0 0.00 0.40
VRSN 161216C00115000 C 12/16/16 115.0 0.00 0.40
VRSN 161216C00120000 C 12/16/16 120.0 0.00 0.40
VRSN 161216C00125000 C 12/16/16 125.0 0.00 0.40
VRSN 161216C00130000 C 12/16/16 130.0 0.00 0.40
VRSN 161216P00050000 P 12/16/16 50.0 0.00 0.40
VRSN 161216P00055000 P 12/16/16 55.0 0.00 0.41
VRSN 161216P00060000 P 12/16/16 60.0 0.00 0.42
VRSN 161216P00065000 P 12/16/16 65.0 0.01 0.44
VRSN 161216P00070000 P 12/16/16 70.0 0.00 0.53
VRSN 161216P00075000 P 12/16/16 75.0 0.46 0.56
VRSN 161216P00080000 P 12/16/16 80.0 2.32 2.57
VRSN 161216P00085000 P 12/16/16 85.0 5.10 8.80
VRSN 161216P00090000 P 12/16/16 90.0 10.20 12.95
VRSN 161216P00095000 P 12/16/16 95.0 15.20 17.95
VRSN 161216P00100000 P 12/16/16 100.0 20.10 23.05
VRSN 161216P00105000 P 12/16/16 105.0 25.15 28.00
VRSN 161216P00110000 P 12/16/16 110.0 30.10 33.05
VRSN 161216P00115000 P 12/16/16 115.0 35.10 38.05
VRSN 161216P00120000 P 12/16/16 120.0 39.30 43.75
VRSN 161216P00125000 P 12/16/16 125.0 44.30 48.75
VRSN 161216P00130000 P 12/16/16 130.0 50.15 53.00
VRSN 170120C00040000 C 01/20/17 40.0 36.05 38.95
VRSN 170120C00045000 C 01/20/17 45.0 31.00 33.85
VRSN 170120C00050000 C 01/20/17 50.0 26.05 29.25
VRSN 170120C00055000 C 01/20/17 55.0 21.10 24.30
VRSN 170120C00060000 C 01/20/17 60.0 16.20 19.35
VRSN 170120C00065000 C 01/20/17 65.0 11.20 14.15
VRSN 170120C00070000 C 01/20/17 70.0 6.55 10.00
VRSN 170120C00075000 C 01/20/17 75.0 4.55 4.80
VRSN 170120C00080000 C 01/20/17 80.0 1.81 1.88
VRSN 170120C00085000 C 01/20/17 85.0 0.49 0.54
VRSN 170120C00090000 C 01/20/17 90.0 0.00 0.49
VRSN 170120C00095000 C 01/20/17 95.0 0.00 0.42
VRSN 170120C00100000 C 01/20/17 100.0 0.00 0.49
VRSN 170120C00105000 C 01/20/17 105.0 0.00 0.49
VRSN 170120C00110000 C 01/20/17 110.0 0.00 0.40
VRSN 170120C00115000 C 01/20/17 115.0 0.00 0.50
VRSN 170120C00120000 C 01/20/17 120.0 0.00 0.39
VRSN 170120P00040000 P 01/20/17 40.0 0.00 0.40
VRSN 170120P00045000 P 01/20/17 45.0 0.00 0.41
VRSN 170120P00050000 P 01/20/17 50.0 0.00 0.41
VRSN 170120P00055000 P 01/20/17 55.0 0.00 0.43
VRSN 170120P00060000 P 01/20/17 60.0 0.01 0.48
VRSN 170120P00065000 P 01/20/17 65.0 0.00 0.56
VRSN 170120P00070000 P 01/20/17 70.0 0.47 0.55
VRSN 170120P00075000 P 01/20/17 75.0 1.27 1.38
VRSN 170120P00080000 P 01/20/17 80.0 3.40 3.60
VRSN 170120P00085000 P 01/20/17 85.0 5.30 9.15
VRSN 170120P00090000 P 01/20/17 90.0 10.10 13.10
VRSN 170120P00095000 P 01/20/17 95.0 15.15 18.00
VRSN 170120P00100000 P 01/20/17 100.0 20.05 23.00
VRSN 170120P00105000 P 01/20/17 105.0 24.90 28.05
VRSN 170120P00110000 P 01/20/17 110.0 30.00 32.95
VRSN 170120P00115000 P 01/20/17 115.0 34.90 38.05
VRSN 170120P00120000 P 01/20/17 120.0 40.10 43.05
VRSN 170217C00070000 C 02/17/17 70.0 7.75 9.80
VRSN 170217C00075000 C 02/17/17 75.0 5.40 5.80
VRSN 170217C00080000 C 02/17/17 80.0 2.90 3.05
VRSN 170217C00085000 C 02/17/17 85.0 1.10 1.30
VRSN 170217C00090000 C 02/17/17 90.0 0.35 0.52
VRSN 170217P00070000 P 02/17/17 70.0 1.01 1.08
VRSN 170217P00075000 P 02/17/17 75.0 2.21 2.31
VRSN 170217P00080000 P 02/17/17 80.0 4.35 4.70
VRSN 170217P00085000 P 02/17/17 85.0 5.90 9.50
VRSN 170217P00090000 P 02/17/17 90.0 10.35 13.30
VRSN 170317C00045000 C 03/17/17 45.0 31.20 34.00
VRSN 170317C00050000 C 03/17/17 50.0 26.25 29.05
VRSN 170317C00055000 C 03/17/17 55.0 21.35 24.15
VRSN 170317C00060000 C 03/17/17 60.0 16.55 19.60
VRSN 170317C00065000 C 03/17/17 65.0 11.90 14.65
VRSN 170317C00070000 C 03/17/17 70.0 8.20 10.10
VRSN 170317C00075000 C 03/17/17 75.0 6.05 6.40
VRSN 170317C00080000 C 03/17/17 80.0 3.35 3.55
VRSN 170317C00085000 C 03/17/17 85.0 1.52 1.76
VRSN 170317C00090000 C 03/17/17 90.0 0.64 0.76
VRSN 170317C00095000 C 03/17/17 95.0 0.00 0.60
VRSN 170317C00100000 C 03/17/17 100.0 0.00 0.65
VRSN 170317C00105000 C 03/17/17 105.0 0.00 0.50
VRSN 170317C00110000 C 03/17/17 110.0 0.00 0.50
VRSN 170317C00115000 C 03/17/17 115.0 0.00 0.49
VRSN 170317C00120000 C 03/17/17 120.0 0.00 0.48
VRSN 170317C00125000 C 03/17/17 125.0 0.00 0.50
VRSN 170317P00045000 P 03/17/17 45.0 0.00 0.49
VRSN 170317P00050000 P 03/17/17 50.0 0.00 0.50
VRSN 170317P00055000 P 03/17/17 55.0 0.01 0.56
VRSN 170317P00060000 P 03/17/17 60.0 0.22 0.40
VRSN 170317P00065000 P 03/17/17 65.0 0.63 0.75
VRSN 170317P00070000 P 03/17/17 70.0 1.30 1.45
VRSN 170317P00075000 P 03/17/17 75.0 2.70 2.80
VRSN 170317P00080000 P 03/17/17 80.0 4.85 5.15
VRSN 170317P00085000 P 03/17/17 85.0 7.95 8.75
VRSN 170317P00090000 P 03/17/17 90.0 10.85 13.05
VRSN 170317P00095000 P 03/17/17 95.0 15.35 18.20
VRSN 170317P00100000 P 03/17/17 100.0 20.15 23.05
VRSN 170317P00105000 P 03/17/17 105.0 25.15 28.00
VRSN 170317P00110000 P 03/17/17 110.0 29.70 33.00
VRSN 170317P00115000 P 03/17/17 115.0 34.65 38.05
VRSN 170317P00120000 P 03/17/17 120.0 39.30 43.55
VRSN 170317P00125000 P 03/17/17 125.0 45.20 48.00
VRSN 170616C00040000 C 06/16/17 40.0 36.00 40.25
VRSN 170616C00045000 C 06/16/17 45.0 31.55 34.65
VRSN 170616C00050000 C 06/16/17 50.0 26.65 29.45
VRSN 170616C00055000 C 06/16/17 55.0 21.85 24.70
VRSN 170616C00060000 C 06/16/17 60.0 17.25 20.00
VRSN 170616C00065000 C 06/16/17 65.0 12.75 15.60
VRSN 170616C00070000 C 06/16/17 70.0 8.75 11.70
VRSN 170616C00075000 C 06/16/17 75.0 7.50 8.25
VRSN 170616C00080000 C 06/16/17 80.0 4.80 5.60
VRSN 170616C00085000 C 06/16/17 85.0 2.82 3.60
VRSN 170616C00090000 C 06/16/17 90.0 1.23 4.40
VRSN 170616C00095000 C 06/16/17 95.0 0.00 1.18
VRSN 170616C00100000 C 06/16/17 100.0 0.00 1.17
VRSN 170616C00105000 C 06/16/17 105.0 0.00 0.93
VRSN 170616C00110000 C 06/16/17 110.0 0.00 0.82
VRSN 170616P00040000 P 06/16/17 40.0 0.00 0.81
VRSN 170616P00045000 P 06/16/17 45.0 0.00 0.89
VRSN 170616P00050000 P 06/16/17 50.0 0.01 1.02
VRSN 170616P00055000 P 06/16/17 55.0 0.00 1.30
VRSN 170616P00060000 P 06/16/17 60.0 0.71 1.34
VRSN 170616P00065000 P 06/16/17 65.0 0.00 2.47
VRSN 170616P00070000 P 06/16/17 70.0 2.27 3.05
VRSN 170616P00075000 P 06/16/17 75.0 3.95 5.55
VRSN 170616P00080000 P 06/16/17 80.0 5.95 8.15
VRSN 170616P00085000 P 06/16/17 85.0 8.90 11.50
VRSN 170616P00090000 P 06/16/17 90.0 11.55 14.45
VRSN 170616P00095000 P 06/16/17 95.0 16.05 18.70
VRSN 170616P00100000 P 06/16/17 100.0 20.35 23.35
VRSN 170616P00105000 P 06/16/17 105.0 25.10 28.15
VRSN 170616P00110000 P 06/16/17 110.0 30.15 33.05
VRSN 180119C00045000 C 01/19/18 45.0 32.25 35.10
VRSN 180119C00050000 C 01/19/18 50.0 27.55 31.05
VRSN 180119C00055000 C 01/19/18 55.0 22.95 25.95
VRSN 180119C00060000 C 01/19/18 60.0 18.60 21.60
VRSN 180119C00065000 C 01/19/18 65.0 14.50 17.75
VRSN 180119C00070000 C 01/19/18 70.0 11.00 14.30
VRSN 180119C00075000 C 01/19/18 75.0 7.95 10.80
VRSN 180119C00080000 C 01/19/18 80.0 6.90 8.10
VRSN 180119C00085000 C 01/19/18 85.0 3.00 6.10
VRSN 180119C00090000 C 01/19/18 90.0 1.26 4.45
VRSN 180119C00095000 C 01/19/18 95.0 0.25 4.25
VRSN 180119C00100000 C 01/19/18 100.0 0.00 2.27
VRSN 180119C00105000 C 01/19/18 105.0 0.00 1.63
VRSN 180119C00110000 C 01/19/18 110.0 0.00 1.87
VRSN 180119C00115000 C 01/19/18 115.0 0.00 1.55
VRSN 180119C00120000 C 01/19/18 120.0 0.00 1.39
VRSN 180119P00045000 P 01/19/18 45.0 0.00 2.78
VRSN 180119P00050000 P 01/19/18 50.0 0.00 3.05
VRSN 180119P00055000 P 01/19/18 55.0 0.00 2.59
VRSN 180119P00060000 P 01/19/18 60.0 0.00 2.69
VRSN 180119P00065000 P 01/19/18 65.0 0.66 3.80
VRSN 180119P00070000 P 01/19/18 70.0 3.40 5.45
VRSN 180119P00075000 P 01/19/18 75.0 4.10 7.75
VRSN 180119P00080000 P 01/19/18 80.0 8.20 9.25
VRSN 180119P00085000 P 01/19/18 85.0 10.05 12.85
VRSN 180119P00090000 P 01/19/18 90.0 13.15 16.25
VRSN 180119P00095000 P 01/19/18 95.0 16.90 20.20
VRSN 180119P00100000 P 01/19/18 100.0 21.20 24.45
VRSN 180119P00105000 P 01/19/18 105.0 25.70 28.90
VRSN 180119P00110000 P 01/19/18 110.0 30.30 33.50
VRSN 180119P00115000 P 01/19/18 115.0 35.15 38.30
VRSN 180119P00120000 P 01/19/18 120.0 40.10 43.20
VRSN 190118C00045000 C 01/18/19 45.0 33.00 37.20
VRSN 190118C00050000 C 01/18/19 50.0 29.00 33.00
VRSN 190118C00055000 C 01/18/19 55.0 25.00 28.65
VRSN 190118C00060000 C 01/18/19 60.0 21.00 24.55
VRSN 190118C00065000 C 01/18/19 65.0 17.50 21.50
VRSN 190118C00070000 C 01/18/19 70.0 14.50 18.30
VRSN 190118C00075000 C 01/18/19 75.0 11.50 14.70
VRSN 190118C00080000 C 01/18/19 80.0 9.00 12.10
VRSN 190118C00085000 C 01/18/19 85.0 6.50 10.00
VRSN 190118C00090000 C 01/18/19 90.0 5.00 8.20
VRSN 190118C00095000 C 01/18/19 95.0 3.50 6.70
VRSN 190118C00100000 C 01/18/19 100.0 2.00 5.45
VRSN 190118C00105000 C 01/18/19 105.0 1.30 4.40
VRSN 190118C00110000 C 01/18/19 110.0 0.00 3.55
VRSN 190118C00115000 C 01/18/19 115.0 0.00 3.50
VRSN 190118C00120000 C 01/18/19 120.0 0.00 3.20
VRSN 190118P00045000 P 01/18/19 45.0 0.17 3.45
VRSN 190118P00050000 P 01/18/19 50.0 0.33 2.91
VRSN 190118P00055000 P 01/18/19 55.0 0.09 3.60
VRSN 190118P00060000 P 01/18/19 60.0 1.09 4.75
VRSN 190118P00065000 P 01/18/19 65.0 2.50 6.25
VRSN 190118P00070000 P 01/18/19 70.0 4.50 8.05
VRSN 190118P00075000 P 01/18/19 75.0 6.50 10.20
VRSN 190118P00080000 P 01/18/19 80.0 9.00 12.70
VRSN 190118P00085000 P 01/18/19 85.0 12.00 15.60
VRSN 190118P00090000 P 01/18/19 90.0 15.00 18.80
VRSN 190118P00095000 P 01/18/19 95.0 18.50 22.30
VRSN 190118P00100000 P 01/18/19 100.0 22.50 26.15
VRSN 190118P00105000 P 01/18/19 105.0 26.50 30.30
VRSN 190118P00110000 P 01/18/19 110.0 30.80 34.65
VRSN 190118P00115000 P 01/18/19 115.0 35.50 39.35
VRSN 190118P00120000 P 01/18/19 120.0 39.65 44.15

OPRA data is delayed 15 minutes.