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 Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 150220C00030000 C 02/20/15 30.0 24.10 26.40
VRSN 150220C00035000 C 02/20/15 35.0 19.10 21.35
VRSN 150220C00040000 C 02/20/15 40.0 14.10 16.30
VRSN 150220C00045000 C 02/20/15 45.0 9.15 11.40
VRSN 150220C00050000 C 02/20/15 50.0 5.05 6.35
VRSN 150220C00055000 C 02/20/15 55.0 1.99 2.29
VRSN 150220C00060000 C 02/20/15 60.0 0.19 0.45
VRSN 150220C00065000 C 02/20/15 65.0 0.00 0.13
VRSN 150220C00070000 C 02/20/15 70.0 0.00 0.24
VRSN 150220C00075000 C 02/20/15 75.0 0.00 0.25
VRSN 150220C00080000 C 02/20/15 80.0 0.00 0.26
VRSN 150220C00085000 C 02/20/15 85.0 0.00 0.26
VRSN 150220C00090000 C 02/20/15 90.0 0.00 0.26
VRSN 150220P00030000 P 02/20/15 30.0 0.00 0.38
VRSN 150220P00035000 P 02/20/15 35.0 0.00 0.26
VRSN 150220P00040000 P 02/20/15 40.0 0.00 0.26
VRSN 150220P00045000 P 02/20/15 45.0 0.03 0.29
VRSN 150220P00050000 P 02/20/15 50.0 0.25 0.47
VRSN 150220P00055000 P 02/20/15 55.0 1.23 1.30
VRSN 150220P00060000 P 02/20/15 60.0 4.20 5.40
VRSN 150220P00065000 P 02/20/15 65.0 8.40 9.85
VRSN 150220P00070000 P 02/20/15 70.0 13.45 14.90
VRSN 150220P00075000 P 02/20/15 75.0 18.25 19.85
VRSN 150220P00080000 P 02/20/15 80.0 22.55 24.95
VRSN 150220P00085000 P 02/20/15 85.0 27.45 29.95
VRSN 150220P00090000 P 02/20/15 90.0 33.10 35.40
VRSN 150320C00025000 C 03/20/15 25.0 29.10 31.25
VRSN 150320C00026000 C 03/20/15 26.0 28.10 30.65
VRSN 150320C00027000 C 03/20/15 27.0 27.10 29.65
VRSN 150320C00028000 C 03/20/15 28.0 26.10 28.65
VRSN 150320C00029000 C 03/20/15 29.0 25.00 27.65
VRSN 150320C00030000 C 03/20/15 30.0 24.10 26.65
VRSN 150320C00031000 C 03/20/15 31.0 23.10 25.65
VRSN 150320C00032000 C 03/20/15 32.0 22.10 24.65
VRSN 150320C00033000 C 03/20/15 33.0 21.10 23.65
VRSN 150320C00034000 C 03/20/15 34.0 20.05 22.75
VRSN 150320C00035000 C 03/20/15 35.0 19.10 21.65
VRSN 150320C00036000 C 03/20/15 36.0 18.15 20.70
VRSN 150320C00037000 C 03/20/15 37.0 17.10 19.70
VRSN 150320C00038000 C 03/20/15 38.0 16.10 18.70
VRSN 150320C00039000 C 03/20/15 39.0 15.10 17.75
VRSN 150320C00040000 C 03/20/15 40.0 14.15 16.70
VRSN 150320C00041000 C 03/20/15 41.0 13.15 15.75
VRSN 150320C00042000 C 03/20/15 42.0 12.15 14.75
VRSN 150320C00043000 C 03/20/15 43.0 11.25 13.80
VRSN 150320C00044000 C 03/20/15 44.0 10.25 12.50
VRSN 150320C00045000 C 03/20/15 45.0 9.25 11.45
VRSN 150320C00046000 C 03/20/15 46.0 8.30 10.75
VRSN 150320C00047000 C 03/20/15 47.0 7.50 9.45
VRSN 150320C00048000 C 03/20/15 48.0 6.60 8.55
VRSN 150320C00049000 C 03/20/15 49.0 5.70 7.50
VRSN 150320C00050000 C 03/20/15 50.0 6.25 6.70
VRSN 150320C00055000 C 03/20/15 55.0 2.43 2.66
VRSN 150320C00060000 C 03/20/15 60.0 0.51 0.63
VRSN 150320C00065000 C 03/20/15 65.0 0.02 0.26
VRSN 150320C00070000 C 03/20/15 70.0 0.00 0.23
VRSN 150320C00075000 C 03/20/15 75.0 0.00 0.24
VRSN 150320C00080000 C 03/20/15 80.0 0.00 0.38
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 0.38
VRSN 150320P00028000 P 03/20/15 28.0 0.00 0.38
VRSN 150320P00029000 P 03/20/15 29.0 0.00 0.38
VRSN 150320P00030000 P 03/20/15 30.0 0.00 0.26
VRSN 150320P00031000 P 03/20/15 31.0 0.00 0.26
VRSN 150320P00032000 P 03/20/15 32.0 0.00 0.26
VRSN 150320P00033000 P 03/20/15 33.0 0.00 0.26
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 0.38
VRSN 150320P00037000 P 03/20/15 37.0 0.01 0.27
VRSN 150320P00038000 P 03/20/15 38.0 0.02 0.38
VRSN 150320P00039000 P 03/20/15 39.0 0.02 0.38
VRSN 150320P00040000 P 03/20/15 40.0 0.02 0.38
VRSN 150320P00041000 P 03/20/15 41.0 0.05 0.27
VRSN 150320P00042000 P 03/20/15 42.0 0.06 0.38
VRSN 150320P00043000 P 03/20/15 43.0 0.07 0.32
VRSN 150320P00044000 P 03/20/15 44.0 0.08 0.30
VRSN 150320P00045000 P 03/20/15 45.0 0.14 0.33
VRSN 150320P00046000 P 03/20/15 46.0 0.17 0.36
VRSN 150320P00047000 P 03/20/15 47.0 0.18 0.41
VRSN 150320P00048000 P 03/20/15 48.0 0.28 0.51
VRSN 150320P00049000 P 03/20/15 49.0 0.39 0.60
VRSN 150320P00050000 P 03/20/15 50.0 0.49 0.65
VRSN 150320P00055000 P 03/20/15 55.0 1.66 1.77
VRSN 150320P00060000 P 03/20/15 60.0 4.65 5.35
VRSN 150320P00065000 P 03/20/15 65.0 9.00 9.90
VRSN 150320P00070000 P 03/20/15 70.0 13.50 14.85
VRSN 150320P00075000 P 03/20/15 75.0 18.40 19.95
VRSN 150320P00080000 P 03/20/15 80.0 23.35 24.95
VRSN 150417C00045000 C 04/17/15 45.0 9.35 11.60
VRSN 150417C00050000 C 04/17/15 50.0 6.40 6.80
VRSN 150417C00055000 C 04/17/15 55.0 2.73 2.90
VRSN 150417C00060000 C 04/17/15 60.0 0.72 0.86
VRSN 150417C00065000 C 04/17/15 65.0 0.06 0.32
VRSN 150417C00070000 C 04/17/15 70.0 0.00 0.23
VRSN 150417C00075000 C 04/17/15 75.0 0.00 0.24
VRSN 150417C00080000 C 04/17/15 80.0 0.00 0.25
VRSN 150417C00085000 C 04/17/15 85.0 0.00 0.25
VRSN 150417P00045000 P 04/17/15 45.0 0.19 0.39
VRSN 150417P00050000 P 04/17/15 50.0 0.67 0.72
VRSN 150417P00055000 P 04/17/15 55.0 1.94 2.00
VRSN 150417P00060000 P 04/17/15 60.0 4.70 5.45
VRSN 150417P00065000 P 04/17/15 65.0 8.95 11.05
VRSN 150417P00070000 P 04/17/15 70.0 13.45 16.25
VRSN 150417P00075000 P 04/17/15 75.0 17.80 20.80
VRSN 150417P00080000 P 04/17/15 80.0 22.70 26.50
VRSN 150417P00085000 P 04/17/15 85.0 27.70 31.45
VRSN 150619C00030000 C 06/19/15 30.0 24.10 27.60
VRSN 150619C00035000 C 06/19/15 35.0 19.20 21.80
VRSN 150619C00040000 C 06/19/15 40.0 14.35 16.95
VRSN 150619C00045000 C 06/19/15 45.0 9.80 11.85
VRSN 150619C00050000 C 06/19/15 50.0 7.05 7.40
VRSN 150619C00055000 C 06/19/15 55.0 3.45 3.90
VRSN 150619C00060000 C 06/19/15 60.0 1.32 1.55
VRSN 150619C00065000 C 06/19/15 65.0 0.44 0.75
VRSN 150619C00070000 C 06/19/15 70.0 0.06 0.33
VRSN 150619C00075000 C 06/19/15 75.0 0.01 0.38
VRSN 150619C00080000 C 06/19/15 80.0 0.00 0.50
VRSN 150619P00030000 P 06/19/15 30.0 0.00 0.29
VRSN 150619P00035000 P 06/19/15 35.0 0.07 0.39
VRSN 150619P00040000 P 06/19/15 40.0 0.20 0.42
VRSN 150619P00045000 P 06/19/15 45.0 0.50 0.78
VRSN 150619P00050000 P 06/19/15 50.0 1.27 1.72
VRSN 150619P00055000 P 06/19/15 55.0 2.73 3.20
VRSN 150619P00060000 P 06/19/15 60.0 5.10 6.95
VRSN 150619P00065000 P 06/19/15 65.0 9.30 11.35
VRSN 150619P00070000 P 06/19/15 70.0 13.45 16.40
VRSN 150619P00075000 P 06/19/15 75.0 18.45 21.45
VRSN 150619P00080000 P 06/19/15 80.0 22.45 26.25
VRSN 150918C00030000 C 09/18/15 30.0 23.95 26.85
VRSN 150918C00035000 C 09/18/15 35.0 19.05 21.95
VRSN 150918C00040000 C 09/18/15 40.0 14.50 17.30
VRSN 150918C00045000 C 09/18/15 45.0 10.20 12.70
VRSN 150918C00050000 C 09/18/15 50.0 6.60 8.20
VRSN 150918C00055000 C 09/18/15 55.0 3.70 4.90
VRSN 150918C00060000 C 09/18/15 60.0 1.81 2.60
VRSN 150918C00065000 C 09/18/15 65.0 0.80 1.37
VRSN 150918C00070000 C 09/18/15 70.0 0.27 0.68
VRSN 150918C00075000 C 09/18/15 75.0 0.02 0.42
VRSN 150918C00080000 C 09/18/15 80.0 0.00 0.29
VRSN 150918C00085000 C 09/18/15 85.0 0.00 0.27
VRSN 150918P00030000 P 09/18/15 30.0 0.01 0.30
VRSN 150918P00035000 P 09/18/15 35.0 0.14 0.48
VRSN 150918P00040000 P 09/18/15 40.0 0.36 0.69
VRSN 150918P00045000 P 09/18/15 45.0 0.87 1.45
VRSN 150918P00050000 P 09/18/15 50.0 1.80 2.20
VRSN 150918P00055000 P 09/18/15 55.0 3.35 4.35
VRSN 150918P00060000 P 09/18/15 60.0 5.85 7.50
VRSN 150918P00065000 P 09/18/15 65.0 9.40 11.65
VRSN 150918P00070000 P 09/18/15 70.0 13.70 16.25
VRSN 150918P00075000 P 09/18/15 75.0 18.50 21.15
VRSN 150918P00080000 P 09/18/15 80.0 22.55 26.30
VRSN 150918P00085000 P 09/18/15 85.0 27.55 31.30

OPRA data is delayed 15 minutes.