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 (2016-02-12)Premium Content

Verisign Inc (VRSN)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 160219C00050000 C 02/19/16 50.0 23.15 25.50
VRSN 160219C00055000 C 02/19/16 55.0 18.40 19.85
VRSN 160219C00060000 C 02/19/16 60.0 13.50 14.90
VRSN 160219C00065000 C 02/19/16 65.0 8.95 10.90
VRSN 160219C00070000 C 02/19/16 70.0 4.90 6.25
VRSN 160219C00075000 C 02/19/16 75.0 2.10 2.35
VRSN 160219C00080000 C 02/19/16 80.0 0.68 0.80
VRSN 160219C00085000 C 02/19/16 85.0 0.16 0.29
VRSN 160219C00090000 C 02/19/16 90.0 0.04 0.15
VRSN 160219C00095000 C 02/19/16 95.0 0.00 0.26
VRSN 160219C00100000 C 02/19/16 100.0 0.00 0.50
VRSN 160219C00105000 C 02/19/16 105.0 0.00 0.50
VRSN 160219C00110000 C 02/19/16 110.0 0.00 0.41
VRSN 160219C00115000 C 02/19/16 115.0 0.00 0.41
VRSN 160219C00120000 C 02/19/16 120.0 0.00 0.41
VRSN 160219C00125000 C 02/19/16 125.0 0.00 0.41
VRSN 160219C00130000 C 02/19/16 130.0 0.00 0.50
VRSN 160219P00050000 P 02/19/16 50.0 0.00 0.50
VRSN 160219P00055000 P 02/19/16 55.0 0.00 0.49
VRSN 160219P00060000 P 02/19/16 60.0 0.10 0.34
VRSN 160219P00065000 P 02/19/16 65.0 0.40 0.58
VRSN 160219P00070000 P 02/19/16 70.0 1.24 1.44
VRSN 160219P00075000 P 02/19/16 75.0 3.25 3.55
VRSN 160219P00080000 P 02/19/16 80.0 6.35 7.25
VRSN 160219P00085000 P 02/19/16 85.0 10.05 12.05
VRSN 160219P00090000 P 02/19/16 90.0 14.95 16.90
VRSN 160219P00095000 P 02/19/16 95.0 19.90 22.05
VRSN 160219P00100000 P 02/19/16 100.0 24.85 27.00
VRSN 160219P00105000 P 02/19/16 105.0 30.25 32.65
VRSN 160219P00110000 P 02/19/16 110.0 34.60 37.75
VRSN 160219P00115000 P 02/19/16 115.0 39.55 42.75
VRSN 160219P00120000 P 02/19/16 120.0 44.60 47.75
VRSN 160219P00125000 P 02/19/16 125.0 49.40 52.75
VRSN 160219P00130000 P 02/19/16 130.0 54.30 57.75
VRSN 160318C00035000 C 03/18/16 35.0 38.00 40.60
VRSN 160318C00040000 C 03/18/16 40.0 33.40 34.85
VRSN 160318C00045000 C 03/18/16 45.0 28.45 29.85
VRSN 160318C00050000 C 03/18/16 50.0 23.50 24.95
VRSN 160318C00055000 C 03/18/16 55.0 18.60 20.05
VRSN 160318C00060000 C 03/18/16 60.0 12.95 16.30
VRSN 160318C00065000 C 03/18/16 65.0 9.55 11.55
VRSN 160318C00070000 C 03/18/16 70.0 5.90 6.25
VRSN 160318C00075000 C 03/18/16 75.0 3.05 3.30
VRSN 160318C00080000 C 03/18/16 80.0 1.36 1.51
VRSN 160318C00085000 C 03/18/16 85.0 0.52 0.64
VRSN 160318C00090000 C 03/18/16 90.0 0.01 0.50
VRSN 160318C00095000 C 03/18/16 95.0 0.01 0.50
VRSN 160318C00100000 C 03/18/16 100.0 0.00 0.50
VRSN 160318C00105000 C 03/18/16 105.0 0.00 0.50
VRSN 160318C00110000 C 03/18/16 110.0 0.00 0.50
VRSN 160318C00115000 C 03/18/16 115.0 0.00 0.50
VRSN 160318C00120000 C 03/18/16 120.0 0.00 0.50
VRSN 160318P00035000 P 03/18/16 35.0 0.00 0.50
VRSN 160318P00040000 P 03/18/16 40.0 0.00 0.50
VRSN 160318P00045000 P 03/18/16 45.0 0.00 0.50
VRSN 160318P00050000 P 03/18/16 50.0 0.01 0.49
VRSN 160318P00055000 P 03/18/16 55.0 0.05 0.52
VRSN 160318P00060000 P 03/18/16 60.0 0.38 0.56
VRSN 160318P00065000 P 03/18/16 65.0 1.01 1.13
VRSN 160318P00070000 P 03/18/16 70.0 2.17 2.29
VRSN 160318P00075000 P 03/18/16 75.0 4.20 4.45
VRSN 160318P00080000 P 03/18/16 80.0 7.40 7.90
VRSN 160318P00085000 P 03/18/16 85.0 10.60 12.30
VRSN 160318P00090000 P 03/18/16 90.0 14.70 17.70
VRSN 160318P00095000 P 03/18/16 95.0 20.30 21.75
VRSN 160318P00100000 P 03/18/16 100.0 25.25 26.85
VRSN 160318P00105000 P 03/18/16 105.0 30.25 31.70
VRSN 160318P00110000 P 03/18/16 110.0 34.55 37.80
VRSN 160318P00115000 P 03/18/16 115.0 39.55 42.80
VRSN 160318P00120000 P 03/18/16 120.0 44.55 47.80
VRSN 160415C00050000 C 04/15/16 50.0 23.40 25.70
VRSN 160415C00055000 C 04/15/16 55.0 18.80 20.20
VRSN 160415C00060000 C 04/15/16 60.0 14.10 16.45
VRSN 160415C00065000 C 04/15/16 65.0 9.90 11.95
VRSN 160415C00070000 C 04/15/16 70.0 6.50 6.80
VRSN 160415C00075000 C 04/15/16 75.0 3.75 3.90
VRSN 160415C00080000 C 04/15/16 80.0 1.90 2.03
VRSN 160415C00085000 C 04/15/16 85.0 0.83 1.00
VRSN 160415C00090000 C 04/15/16 90.0 0.36 0.50
VRSN 160415C00095000 C 04/15/16 95.0 0.08 0.47
VRSN 160415P00050000 P 04/15/16 50.0 0.10 0.49
VRSN 160415P00055000 P 04/15/16 55.0 0.20 0.67
VRSN 160415P00060000 P 04/15/16 60.0 0.56 0.84
VRSN 160415P00065000 P 04/15/16 65.0 1.43 1.55
VRSN 160415P00070000 P 04/15/16 70.0 2.73 2.88
VRSN 160415P00075000 P 04/15/16 75.0 4.85 5.05
VRSN 160415P00080000 P 04/15/16 80.0 7.90 8.95
VRSN 160415P00085000 P 04/15/16 85.0 11.15 12.40
VRSN 160415P00090000 P 04/15/16 90.0 15.60 17.15
VRSN 160415P00095000 P 04/15/16 95.0 20.40 21.80
VRSN 160617C00040000 C 06/17/16 40.0 33.15 35.70
VRSN 160617C00045000 C 06/17/16 45.0 27.70 30.70
VRSN 160617C00050000 C 06/17/16 50.0 22.95 25.70
VRSN 160617C00055000 C 06/17/16 55.0 18.50 21.10
VRSN 160617C00060000 C 06/17/16 60.0 15.10 17.10
VRSN 160617C00065000 C 06/17/16 65.0 10.40 12.65
VRSN 160617C00070000 C 06/17/16 70.0 7.75 8.35
VRSN 160617C00075000 C 06/17/16 75.0 5.05 5.55
VRSN 160617C00080000 C 06/17/16 80.0 3.05 3.55
VRSN 160617C00085000 C 06/17/16 85.0 1.86 2.21
VRSN 160617C00090000 C 06/17/16 90.0 1.09 1.48
VRSN 160617C00095000 C 06/17/16 95.0 0.63 0.94
VRSN 160617C00100000 C 06/17/16 100.0 0.35 0.56
VRSN 160617C00105000 C 06/17/16 105.0 0.04 0.50
VRSN 160617C00110000 C 06/17/16 110.0 0.00 0.46
VRSN 160617C00115000 C 06/17/16 115.0 0.00 0.50
VRSN 160617C00120000 C 06/17/16 120.0 0.00 0.45
VRSN 160617P00040000 P 06/17/16 40.0 0.01 0.49
VRSN 160617P00045000 P 06/17/16 45.0 0.14 0.59
VRSN 160617P00050000 P 06/17/16 50.0 0.33 0.76
VRSN 160617P00055000 P 06/17/16 55.0 0.75 1.05
VRSN 160617P00060000 P 06/17/16 60.0 1.32 1.73
VRSN 160617P00065000 P 06/17/16 65.0 2.25 2.82
VRSN 160617P00070000 P 06/17/16 70.0 3.75 4.35
VRSN 160617P00075000 P 06/17/16 75.0 5.65 6.70
VRSN 160617P00080000 P 06/17/16 80.0 8.60 9.95
VRSN 160617P00085000 P 06/17/16 85.0 12.10 14.35
VRSN 160617P00090000 P 06/17/16 90.0 16.80 18.60
VRSN 160617P00095000 P 06/17/16 95.0 20.10 23.20
VRSN 160617P00100000 P 06/17/16 100.0 24.65 28.00
VRSN 160617P00105000 P 06/17/16 105.0 29.30 32.65
VRSN 160617P00110000 P 06/17/16 110.0 34.50 37.55
VRSN 160617P00115000 P 06/17/16 115.0 39.55 42.55
VRSN 160617P00120000 P 06/17/16 120.0 44.20 47.55
VRSN 160916C00040000 C 09/16/16 40.0 33.40 35.90
VRSN 160916C00045000 C 09/16/16 45.0 28.90 31.20
VRSN 160916C00050000 C 09/16/16 50.0 24.25 26.55
VRSN 160916C00055000 C 09/16/16 55.0 19.40 22.20
VRSN 160916C00060000 C 09/16/16 60.0 15.90 18.50
VRSN 160916C00065000 C 09/16/16 65.0 12.10 14.75
VRSN 160916C00070000 C 09/16/16 70.0 9.25 10.60
VRSN 160916C00075000 C 09/16/16 75.0 6.55 7.75
VRSN 160916C00080000 C 09/16/16 80.0 3.70 5.20
VRSN 160916C00085000 C 09/16/16 85.0 2.86 3.95
VRSN 160916C00090000 C 09/16/16 90.0 2.02 2.82
VRSN 160916C00095000 C 09/16/16 95.0 0.75 1.91
VRSN 160916C00100000 C 09/16/16 100.0 0.90 1.31
VRSN 160916C00105000 C 09/16/16 105.0 0.54 1.54
VRSN 160916C00110000 C 09/16/16 110.0 0.30 0.80
VRSN 160916P00040000 P 09/16/16 40.0 0.22 0.67
VRSN 160916P00045000 P 09/16/16 45.0 0.44 0.92
VRSN 160916P00050000 P 09/16/16 50.0 1.00 1.25
VRSN 160916P00055000 P 09/16/16 55.0 1.38 1.86
VRSN 160916P00060000 P 09/16/16 60.0 2.29 2.88
VRSN 160916P00065000 P 09/16/16 65.0 3.40 4.20
VRSN 160916P00070000 P 09/16/16 70.0 5.05 6.50
VRSN 160916P00075000 P 09/16/16 75.0 7.15 8.50
VRSN 160916P00080000 P 09/16/16 80.0 10.05 11.30
VRSN 160916P00085000 P 09/16/16 85.0 13.30 15.15
VRSN 160916P00090000 P 09/16/16 90.0 16.95 19.55
VRSN 160916P00095000 P 09/16/16 95.0 21.15 23.20
VRSN 160916P00100000 P 09/16/16 100.0 25.15 28.50
VRSN 160916P00105000 P 09/16/16 105.0 30.05 32.60
VRSN 160916P00110000 P 09/16/16 110.0 34.90 37.40

OPRA data is delayed 15 minutes.