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 (2014-08-15)Premium Content

Verisign Inc (VRSN)
As of Sep 30 2014 12:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 141018C00030000 C 10/18/14 30.0 23.20 26.95
VRSN 141018C00031000 C 10/18/14 31.0 22.20 25.95
VRSN 141018C00032000 C 10/18/14 32.0 21.65 24.95
VRSN 141018C00033000 C 10/18/14 33.0 20.20 23.95
VRSN 141018C00034000 C 10/18/14 34.0 19.35 22.90
VRSN 141018C00035000 C 10/18/14 35.0 18.65 22.00
VRSN 141018C00036000 C 10/18/14 36.0 17.65 21.00
VRSN 141018C00037000 C 10/18/14 37.0 16.65 20.00
VRSN 141018C00038000 C 10/18/14 38.0 15.65 19.00
VRSN 141018C00039000 C 10/18/14 39.0 14.65 18.00
VRSN 141018C00040000 C 10/18/14 40.0 13.65 17.00
VRSN 141018C00041000 C 10/18/14 41.0 12.65 16.00
VRSN 141018C00042000 C 10/18/14 42.0 11.65 15.00
VRSN 141018C00043000 C 10/18/14 43.0 11.90 12.70
VRSN 141018C00044000 C 10/18/14 44.0 10.85 11.70
VRSN 141018C00045000 C 10/18/14 45.0 9.80 10.70
VRSN 141018C00046000 C 10/18/14 46.0 9.00 9.75
VRSN 141018C00047000 C 10/18/14 47.0 8.00 8.75
VRSN 141018C00048000 C 10/18/14 48.0 7.00 7.75
VRSN 141018C00049000 C 10/18/14 49.0 6.05 6.75
VRSN 141018C00050000 C 10/18/14 50.0 5.05 5.75
VRSN 141018C00055000 C 10/18/14 55.0 1.16 1.21
VRSN 141018C00060000 C 10/18/14 60.0 0.01 0.14
VRSN 141018C00065000 C 10/18/14 65.0 0.00 0.14
VRSN 141018C00070000 C 10/18/14 70.0 0.00 0.14
VRSN 141018C00075000 C 10/18/14 75.0 0.00 0.14
VRSN 141018C00080000 C 10/18/14 80.0 0.00 0.14
VRSN 141018P00030000 P 10/18/14 30.0 0.00 0.14
VRSN 141018P00031000 P 10/18/14 31.0 0.00 0.14
VRSN 141018P00032000 P 10/18/14 32.0 0.00 0.14
VRSN 141018P00033000 P 10/18/14 33.0 0.00 0.14
VRSN 141018P00034000 P 10/18/14 34.0 0.00 0.14
VRSN 141018P00035000 P 10/18/14 35.0 0.00 0.14
VRSN 141018P00036000 P 10/18/14 36.0 0.00 0.14
VRSN 141018P00037000 P 10/18/14 37.0 0.00 0.14
VRSN 141018P00038000 P 10/18/14 38.0 0.00 0.14
VRSN 141018P00039000 P 10/18/14 39.0 0.00 0.14
VRSN 141018P00040000 P 10/18/14 40.0 0.00 0.15
VRSN 141018P00041000 P 10/18/14 41.0 0.00 0.15
VRSN 141018P00042000 P 10/18/14 42.0 0.00 0.16
VRSN 141018P00043000 P 10/18/14 43.0 0.00 0.17
VRSN 141018P00044000 P 10/18/14 44.0 0.00 0.18
VRSN 141018P00045000 P 10/18/14 45.0 0.00 0.20
VRSN 141018P00046000 P 10/18/14 46.0 0.00 0.19
VRSN 141018P00047000 P 10/18/14 47.0 0.00 0.19
VRSN 141018P00048000 P 10/18/14 48.0 0.01 0.20
VRSN 141018P00049000 P 10/18/14 49.0 0.02 0.22
VRSN 141018P00050000 P 10/18/14 50.0 0.04 0.23
VRSN 141018P00055000 P 10/18/14 55.0 0.76 0.80
VRSN 141018P00060000 P 10/18/14 60.0 4.40 4.75
VRSN 141018P00065000 P 10/18/14 65.0 9.35 10.25
VRSN 141018P00070000 P 10/18/14 70.0 13.05 16.50
VRSN 141018P00075000 P 10/18/14 75.0 18.10 21.65
VRSN 141018P00080000 P 10/18/14 80.0 23.10 26.65
VRSN 141122C00030000 C 11/22/14 30.0 24.80 25.80
VRSN 141122C00035000 C 11/22/14 35.0 19.90 21.90
VRSN 141122C00040000 C 11/22/14 40.0 14.95 15.85
VRSN 141122C00045000 C 11/22/14 45.0 10.05 11.00
VRSN 141122C00050000 C 11/22/14 50.0 5.55 6.20
VRSN 141122C00055000 C 11/22/14 55.0 2.22 2.41
VRSN 141122C00060000 C 11/22/14 60.0 0.51 0.54
VRSN 141122C00065000 C 11/22/14 65.0 0.05 0.24
VRSN 141122C00070000 C 11/22/14 70.0 0.00 0.17
VRSN 141122C00075000 C 11/22/14 75.0 0.00 0.15
VRSN 141122C00080000 C 11/22/14 80.0 0.00 0.14
VRSN 141122P00030000 P 11/22/14 30.0 0.00 0.17
VRSN 141122P00035000 P 11/22/14 35.0 0.00 0.22
VRSN 141122P00040000 P 11/22/14 40.0 0.01 0.23
VRSN 141122P00045000 P 11/22/14 45.0 0.10 0.32
VRSN 141122P00050000 P 11/22/14 50.0 0.45 0.55
VRSN 141122P00055000 P 11/22/14 55.0 1.82 1.86
VRSN 141122P00060000 P 11/22/14 60.0 4.85 5.35
VRSN 141122P00065000 P 11/22/14 65.0 9.45 10.15
VRSN 141122P00070000 P 11/22/14 70.0 14.35 15.20
VRSN 141122P00075000 P 11/22/14 75.0 19.30 20.25
VRSN 141122P00080000 P 11/22/14 80.0 23.10 26.35
VRSN 141220C00028000 C 12/20/14 28.0 25.60 28.95
VRSN 141220C00029000 C 12/20/14 29.0 24.65 28.00
VRSN 141220C00030000 C 12/20/14 30.0 23.65 27.00
VRSN 141220C00031000 C 12/20/14 31.0 22.65 26.00
VRSN 141220C00032000 C 12/20/14 32.0 21.55 25.00
VRSN 141220C00033000 C 12/20/14 33.0 20.60 24.00
VRSN 141220C00034000 C 12/20/14 34.0 20.75 21.75
VRSN 141220C00035000 C 12/20/14 35.0 19.85 20.75
VRSN 141220C00036000 C 12/20/14 36.0 18.85 19.75
VRSN 141220C00037000 C 12/20/14 37.0 17.85 18.75
VRSN 141220C00038000 C 12/20/14 38.0 16.90 17.80
VRSN 141220C00039000 C 12/20/14 39.0 15.90 16.80
VRSN 141220C00040000 C 12/20/14 40.0 14.90 15.85
VRSN 141220C00041000 C 12/20/14 41.0 13.95 14.80
VRSN 141220C00042000 C 12/20/14 42.0 12.95 13.85
VRSN 141220C00043000 C 12/20/14 43.0 12.10 12.90
VRSN 141220C00044000 C 12/20/14 44.0 11.05 11.90
VRSN 141220C00045000 C 12/20/14 45.0 10.05 11.95
VRSN 141220C00046000 C 12/20/14 46.0 9.25 9.95
VRSN 141220C00047000 C 12/20/14 47.0 8.35 9.05
VRSN 141220C00048000 C 12/20/14 48.0 7.45 8.10
VRSN 141220C00049000 C 12/20/14 49.0 6.55 7.20
VRSN 141220C00050000 C 12/20/14 50.0 6.00 6.35
VRSN 141220C00055000 C 12/20/14 55.0 2.57 2.70
VRSN 141220C00060000 C 12/20/14 60.0 0.79 0.87
VRSN 141220C00065000 C 12/20/14 65.0 0.10 0.30
VRSN 141220C00070000 C 12/20/14 70.0 0.00 0.25
VRSN 141220C00075000 C 12/20/14 75.0 0.00 0.23
VRSN 141220P00028000 P 12/20/14 28.0 0.00 0.17
VRSN 141220P00029000 P 12/20/14 29.0 0.00 0.16
VRSN 141220P00030000 P 12/20/14 30.0 0.00 0.16
VRSN 141220P00031000 P 12/20/14 31.0 0.00 0.16
VRSN 141220P00032000 P 12/20/14 32.0 0.00 0.16
VRSN 141220P00033000 P 12/20/14 33.0 0.00 0.17
VRSN 141220P00034000 P 12/20/14 34.0 0.00 0.18
VRSN 141220P00035000 P 12/20/14 35.0 0.00 0.18
VRSN 141220P00036000 P 12/20/14 36.0 0.00 0.19
VRSN 141220P00037000 P 12/20/14 37.0 0.01 0.19
VRSN 141220P00038000 P 12/20/14 38.0 0.02 0.20
VRSN 141220P00039000 P 12/20/14 39.0 0.02 0.20
VRSN 141220P00040000 P 12/20/14 40.0 0.03 0.22
VRSN 141220P00041000 P 12/20/14 41.0 0.05 0.24
VRSN 141220P00042000 P 12/20/14 42.0 0.04 0.25
VRSN 141220P00043000 P 12/20/14 43.0 0.07 0.25
VRSN 141220P00044000 P 12/20/14 44.0 0.10 0.30
VRSN 141220P00045000 P 12/20/14 45.0 0.14 0.33
VRSN 141220P00046000 P 12/20/14 46.0 0.22 0.39
VRSN 141220P00047000 P 12/20/14 47.0 0.26 0.47
VRSN 141220P00048000 P 12/20/14 48.0 0.37 0.48
VRSN 141220P00049000 P 12/20/14 49.0 0.48 0.60
VRSN 141220P00050000 P 12/20/14 50.0 0.62 0.71
VRSN 141220P00055000 P 12/20/14 55.0 2.07 2.26
VRSN 141220P00060000 P 12/20/14 60.0 5.10 5.80
VRSN 141220P00065000 P 12/20/14 65.0 9.35 10.35
VRSN 141220P00070000 P 12/20/14 70.0 14.20 15.20
VRSN 141220P00075000 P 12/20/14 75.0 19.15 21.55
VRSN 150117C00018000 C 01/17/15 18.0 35.40 39.05
VRSN 150117C00020000 C 01/17/15 20.0 33.35 36.95
VRSN 150117C00023000 C 01/17/15 23.0 30.65 34.00
VRSN 150117C00024000 C 01/17/15 24.0 29.60 32.95
VRSN 150117C00025000 C 01/17/15 25.0 29.55 31.00
VRSN 150117C00026000 C 01/17/15 26.0 28.70 29.95
VRSN 150117C00027000 C 01/17/15 27.0 27.60 29.40
VRSN 150117C00028000 C 01/17/15 28.0 26.55 28.65
VRSN 150117C00029000 C 01/17/15 29.0 25.75 26.90
VRSN 150117C00030000 C 01/17/15 30.0 24.85 25.85
VRSN 150117C00031000 C 01/17/15 31.0 23.40 25.20
VRSN 150117C00032000 C 01/17/15 32.0 22.60 24.10
VRSN 150117C00033000 C 01/17/15 33.0 21.90 22.80
VRSN 150117C00034000 C 01/17/15 34.0 20.65 21.90
VRSN 150117C00035000 C 01/17/15 35.0 19.50 21.05
VRSN 150117C00036000 C 01/17/15 36.0 18.65 19.90
VRSN 150117C00037000 C 01/17/15 37.0 17.65 19.05
VRSN 150117C00038000 C 01/17/15 38.0 16.90 17.80
VRSN 150117C00039000 C 01/17/15 39.0 15.90 16.85
VRSN 150117C00040000 C 01/17/15 40.0 14.75 16.00
VRSN 150117C00041000 C 01/17/15 41.0 13.80 15.35
VRSN 150117C00042000 C 01/17/15 42.0 12.75 14.05
VRSN 150117C00043000 C 01/17/15 43.0 12.05 12.90
VRSN 150117C00044000 C 01/17/15 44.0 10.85 11.95
VRSN 150117C00045000 C 01/17/15 45.0 10.15 11.95
VRSN 150117C00046000 C 01/17/15 46.0 9.15 10.25
VRSN 150117C00047000 C 01/17/15 47.0 8.40 9.15
VRSN 150117C00048000 C 01/17/15 48.0 7.55 8.25
VRSN 150117C00049000 C 01/17/15 49.0 6.80 7.40
VRSN 150117C00050000 C 01/17/15 50.0 6.20 6.55
VRSN 150117C00055000 C 01/17/15 55.0 2.84 3.05
VRSN 150117C00060000 C 01/17/15 60.0 0.90 1.08
VRSN 150117C00065000 C 01/17/15 65.0 0.19 0.40
VRSN 150117C00070000 C 01/17/15 70.0 0.02 0.25
VRSN 150117C00075000 C 01/17/15 75.0 0.00 0.21
VRSN 150117C00080000 C 01/17/15 80.0 0.00 0.20
VRSN 150117C00085000 C 01/17/15 85.0 0.00 0.18
VRSN 150117P00018000 P 01/17/15 18.0 0.00 0.17
VRSN 150117P00020000 P 01/17/15 20.0 0.00 0.19
VRSN 150117P00023000 P 01/17/15 23.0 0.00 0.18
VRSN 150117P00024000 P 01/17/15 24.0 0.00 0.19
VRSN 150117P00025000 P 01/17/15 25.0 0.00 0.19
VRSN 150117P00026000 P 01/17/15 26.0 0.00 0.19
VRSN 150117P00027000 P 01/17/15 27.0 0.00 0.18
VRSN 150117P00028000 P 01/17/15 28.0 0.00 0.18
VRSN 150117P00029000 P 01/17/15 29.0 0.00 0.18
VRSN 150117P00030000 P 01/17/15 30.0 0.00 0.19
VRSN 150117P00031000 P 01/17/15 31.0 0.00 0.20
VRSN 150117P00032000 P 01/17/15 32.0 0.00 0.15
VRSN 150117P00033000 P 01/17/15 33.0 0.00 0.18
VRSN 150117P00034000 P 01/17/15 34.0 0.00 0.20
VRSN 150117P00035000 P 01/17/15 35.0 0.01 0.20
VRSN 150117P00036000 P 01/17/15 36.0 0.02 0.21
VRSN 150117P00037000 P 01/17/15 37.0 0.03 0.22
VRSN 150117P00038000 P 01/17/15 38.0 0.04 0.23
VRSN 150117P00039000 P 01/17/15 39.0 0.06 0.24
VRSN 150117P00040000 P 01/17/15 40.0 0.08 0.25
VRSN 150117P00041000 P 01/17/15 41.0 0.10 0.25
VRSN 150117P00042000 P 01/17/15 42.0 0.13 0.26
VRSN 150117P00043000 P 01/17/15 43.0 0.13 0.31
VRSN 150117P00044000 P 01/17/15 44.0 0.20 0.36
VRSN 150117P00045000 P 01/17/15 45.0 0.22 0.41
VRSN 150117P00046000 P 01/17/15 46.0 0.27 0.50
VRSN 150117P00047000 P 01/17/15 47.0 0.37 0.57
VRSN 150117P00048000 P 01/17/15 48.0 0.50 0.71
VRSN 150117P00049000 P 01/17/15 49.0 0.65 0.86
VRSN 150117P00050000 P 01/17/15 50.0 0.84 1.00
VRSN 150117P00055000 P 01/17/15 55.0 2.32 2.64
VRSN 150117P00060000 P 01/17/15 60.0 5.30 5.95
VRSN 150117P00065000 P 01/17/15 65.0 9.55 10.40
VRSN 150117P00070000 P 01/17/15 70.0 14.35 15.25
VRSN 150117P00075000 P 01/17/15 75.0 18.10 20.60
VRSN 150117P00080000 P 01/17/15 80.0 23.55 26.05
VRSN 150117P00085000 P 01/17/15 85.0 28.05 31.40
VRSN 150320C00025000 C 03/20/15 25.0 28.45 32.00
VRSN 150320C00026000 C 03/20/15 26.0 27.45 31.00
VRSN 150320C00027000 C 03/20/15 27.0 26.45 30.00
VRSN 150320C00028000 C 03/20/15 28.0 25.35 28.95
VRSN 150320C00029000 C 03/20/15 29.0 24.30 28.00
VRSN 150320C00030000 C 03/20/15 30.0 23.85 27.00
VRSN 150320C00031000 C 03/20/15 31.0 22.50 26.05
VRSN 150320C00032000 C 03/20/15 32.0 21.50 25.05
VRSN 150320C00033000 C 03/20/15 33.0 20.90 24.05
VRSN 150320C00034000 C 03/20/15 34.0 19.55 23.00
VRSN 150320C00035000 C 03/20/15 35.0 18.55 22.10
VRSN 150320C00036000 C 03/20/15 36.0 18.30 20.75
VRSN 150320C00037000 C 03/20/15 37.0 17.15 19.60
VRSN 150320C00038000 C 03/20/15 38.0 15.65 19.10
VRSN 150320C00039000 C 03/20/15 39.0 15.15 17.35
VRSN 150320C00040000 C 03/20/15 40.0 14.85 16.10
VRSN 150320C00041000 C 03/20/15 41.0 13.90 15.25
VRSN 150320C00042000 C 03/20/15 42.0 13.00 14.30
VRSN 150320C00043000 C 03/20/15 43.0 12.25 14.45
VRSN 150320C00044000 C 03/20/15 44.0 11.40 12.40
VRSN 150320C00045000 C 03/20/15 45.0 9.40 11.65
VRSN 150320C00046000 C 03/20/15 46.0 9.55 10.55
VRSN 150320C00047000 C 03/20/15 47.0 8.90 9.65
VRSN 150320C00048000 C 03/20/15 48.0 8.10 8.80
VRSN 150320C00049000 C 03/20/15 49.0 7.35 8.05
VRSN 150320C00050000 C 03/20/15 50.0 6.60 7.20
VRSN 150320C00055000 C 03/20/15 55.0 3.65 4.00
VRSN 150320C00060000 C 03/20/15 60.0 1.63 1.86
VRSN 150320C00065000 C 03/20/15 65.0 0.55 0.78
VRSN 150320C00070000 C 03/20/15 70.0 0.15 0.37
VRSN 150320C00075000 C 03/20/15 75.0 0.02 0.25
VRSN 150320C00080000 C 03/20/15 80.0 0.00 0.25
VRSN 150320P00025000 P 03/20/15 25.0 0.00 0.23
VRSN 150320P00026000 P 03/20/15 26.0 0.00 0.23
VRSN 150320P00027000 P 03/20/15 27.0 0.00 0.25
VRSN 150320P00028000 P 03/20/15 28.0 0.00 0.23
VRSN 150320P00029000 P 03/20/15 29.0 0.00 0.25
VRSN 150320P00030000 P 03/20/15 30.0 0.00 0.25
VRSN 150320P00031000 P 03/20/15 31.0 0.00 0.25
VRSN 150320P00032000 P 03/20/15 32.0 0.00 0.25
VRSN 150320P00033000 P 03/20/15 33.0 0.01 0.25
VRSN 150320P00034000 P 03/20/15 34.0 0.02 0.25
VRSN 150320P00035000 P 03/20/15 35.0 0.04 0.25
VRSN 150320P00036000 P 03/20/15 36.0 0.07 0.25
VRSN 150320P00037000 P 03/20/15 37.0 0.03 0.27
VRSN 150320P00038000 P 03/20/15 38.0 0.06 0.31
VRSN 150320P00039000 P 03/20/15 39.0 0.10 0.35
VRSN 150320P00040000 P 03/20/15 40.0 0.15 0.39
VRSN 150320P00041000 P 03/20/15 41.0 0.21 0.45
VRSN 150320P00042000 P 03/20/15 42.0 0.27 0.51
VRSN 150320P00043000 P 03/20/15 43.0 0.36 0.59
VRSN 150320P00044000 P 03/20/15 44.0 0.46 0.69
VRSN 150320P00045000 P 03/20/15 45.0 0.56 0.80
VRSN 150320P00046000 P 03/20/15 46.0 0.68 0.93
VRSN 150320P00047000 P 03/20/15 47.0 0.81 1.09
VRSN 150320P00048000 P 03/20/15 48.0 0.98 1.27
VRSN 150320P00049000 P 03/20/15 49.0 1.17 1.49
VRSN 150320P00050000 P 03/20/15 50.0 1.43 1.73
VRSN 150320P00055000 P 03/20/15 55.0 3.15 3.55
VRSN 150320P00060000 P 03/20/15 60.0 6.00 6.70
VRSN 150320P00065000 P 03/20/15 65.0 9.85 10.85
VRSN 150320P00070000 P 03/20/15 70.0 14.40 15.70
VRSN 150320P00075000 P 03/20/15 75.0 18.20 21.55
VRSN 150320P00080000 P 03/20/15 80.0 23.00 26.20

OPRA data is delayed 15 minutes.