Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Verisign Inc (VRSN)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 140419C00030000 C 04/19/14 30.0 18.85 22.20
VRSN 140419C00035000 C 04/19/14 35.0 13.85 17.25
VRSN 140419C00040000 C 04/19/14 40.0 8.85 12.00
VRSN 140419C00045000 C 04/19/14 45.0 5.35 6.00
VRSN 140419C00050000 C 04/19/14 50.0 0.60 0.78
VRSN 140419C00055000 C 04/19/14 55.0 0.00 0.02
VRSN 140419C00060000 C 04/19/14 60.0 0.00 0.02
VRSN 140419C00065000 C 04/19/14 65.0 0.00 0.06
VRSN 140419C00070000 C 04/19/14 70.0 0.00 0.08
VRSN 140419C00075000 C 04/19/14 75.0 0.00 0.08
VRSN 140419C00080000 C 04/19/14 80.0 0.00 0.08
VRSN 140419C00085000 C 04/19/14 85.0 0.00 0.08
VRSN 140419C00090000 C 04/19/14 90.0 0.00 0.08
VRSN 140419P00030000 P 04/19/14 30.0 0.00 0.08
VRSN 140419P00035000 P 04/19/14 35.0 0.00 0.08
VRSN 140419P00040000 P 04/19/14 40.0 0.00 0.08
VRSN 140419P00045000 P 04/19/14 45.0 0.00 0.01
VRSN 140419P00050000 P 04/19/14 50.0 0.00 0.03
VRSN 140419P00055000 P 04/19/14 55.0 4.00 4.65
VRSN 140419P00060000 P 04/19/14 60.0 7.70 9.70
VRSN 140419P00065000 P 04/19/14 65.0 12.95 14.60
VRSN 140419P00070000 P 04/19/14 70.0 17.80 21.15
VRSN 140419P00075000 P 04/19/14 75.0 22.80 26.15
VRSN 140419P00080000 P 04/19/14 80.0 27.55 31.35
VRSN 140419P00085000 P 04/19/14 85.0 32.50 36.35
VRSN 140419P00090000 P 04/19/14 90.0 37.55 41.35
VRSN 140517C00030000 C 05/17/14 30.0 19.25 21.95
VRSN 140517C00035000 C 05/17/14 35.0 14.30 16.05
VRSN 140517C00040000 C 05/17/14 40.0 10.45 11.10
VRSN 140517C00045000 C 05/17/14 45.0 5.40 6.25
VRSN 140517C00050000 C 05/17/14 50.0 2.04 2.10
VRSN 140517C00055000 C 05/17/14 55.0 0.36 0.39
VRSN 140517C00060000 C 05/17/14 60.0 0.03 0.07
VRSN 140517C00065000 C 05/17/14 65.0 0.00 0.11
VRSN 140517C00070000 C 05/17/14 70.0 0.00 0.15
VRSN 140517C00075000 C 05/17/14 75.0 0.00 0.15
VRSN 140517C00080000 C 05/17/14 80.0 0.00 0.15
VRSN 140517P00030000 P 05/17/14 30.0 0.00 0.15
VRSN 140517P00035000 P 05/17/14 35.0 0.00 0.16
VRSN 140517P00040000 P 05/17/14 40.0 0.04 0.18
VRSN 140517P00045000 P 05/17/14 45.0 0.24 0.29
VRSN 140517P00050000 P 05/17/14 50.0 1.36 1.40
VRSN 140517P00055000 P 05/17/14 55.0 4.55 5.00
VRSN 140517P00060000 P 05/17/14 60.0 9.05 10.00
VRSN 140517P00065000 P 05/17/14 65.0 14.00 14.45
VRSN 140517P00070000 P 05/17/14 70.0 17.70 21.10
VRSN 140517P00075000 P 05/17/14 75.0 22.70 26.15
VRSN 140517P00080000 P 05/17/14 80.0 27.55 31.30
VRSN 140621C00030000 C 06/21/14 30.0 18.95 22.20
VRSN 140621C00035000 C 06/21/14 35.0 14.10 17.10
VRSN 140621C00040000 C 06/21/14 40.0 9.20 12.10
VRSN 140621C00045000 C 06/21/14 45.0 5.90 6.50
VRSN 140621C00050000 C 06/21/14 50.0 2.57 2.63
VRSN 140621C00055000 C 06/21/14 55.0 0.71 0.76
VRSN 140621C00060000 C 06/21/14 60.0 0.09 0.25
VRSN 140621C00065000 C 06/21/14 65.0 0.02 0.15
VRSN 140621C00070000 C 06/21/14 70.0 0.00 0.19
VRSN 140621C00075000 C 06/21/14 75.0 0.00 0.19
VRSN 140621C00080000 C 06/21/14 80.0 0.00 0.16
VRSN 140621P00030000 P 06/21/14 30.0 0.00 0.19
VRSN 140621P00035000 P 06/21/14 35.0 0.01 0.24
VRSN 140621P00040000 P 06/21/14 40.0 0.10 0.26
VRSN 140621P00045000 P 06/21/14 45.0 0.50 0.53
VRSN 140621P00050000 P 06/21/14 50.0 1.89 1.94
VRSN 140621P00055000 P 06/21/14 55.0 4.95 5.10
VRSN 140621P00060000 P 06/21/14 60.0 9.15 10.10
VRSN 140621P00065000 P 06/21/14 65.0 13.10 15.50
VRSN 140621P00070000 P 06/21/14 70.0 17.80 20.95
VRSN 140621P00075000 P 06/21/14 75.0 23.15 26.10
VRSN 140621P00080000 P 06/21/14 80.0 27.45 31.25
VRSN 140920C00030000 C 09/20/14 30.0 19.00 22.25
VRSN 140920C00035000 C 09/20/14 35.0 14.20 17.20
VRSN 140920C00040000 C 09/20/14 40.0 9.60 12.60
VRSN 140920C00045000 C 09/20/14 45.0 6.75 7.30
VRSN 140920C00050000 C 09/20/14 50.0 3.70 3.80
VRSN 140920C00055000 C 09/20/14 55.0 1.68 1.73
VRSN 140920C00060000 C 09/20/14 60.0 0.66 0.72
VRSN 140920C00065000 C 09/20/14 65.0 0.10 0.30
VRSN 140920C00070000 C 09/20/14 70.0 0.01 0.25
VRSN 140920C00075000 C 09/20/14 75.0 0.00 0.25
VRSN 140920C00080000 C 09/20/14 80.0 0.00 0.21
VRSN 140920C00085000 C 09/20/14 85.0 0.00 0.21
VRSN 140920C00090000 C 09/20/14 90.0 0.00 0.20
VRSN 140920P00030000 P 09/20/14 30.0 0.01 0.25
VRSN 140920P00035000 P 09/20/14 35.0 0.14 0.31
VRSN 140920P00040000 P 09/20/14 40.0 0.46 0.63
VRSN 140920P00045000 P 09/20/14 45.0 1.23 1.30
VRSN 140920P00050000 P 09/20/14 50.0 2.95 3.05
VRSN 140920P00055000 P 09/20/14 55.0 5.80 6.00
VRSN 140920P00060000 P 09/20/14 60.0 8.30 10.45
VRSN 140920P00065000 P 09/20/14 65.0 12.85 16.10
VRSN 140920P00070000 P 09/20/14 70.0 17.85 21.10
VRSN 140920P00075000 P 09/20/14 75.0 23.00 26.05
VRSN 140920P00080000 P 09/20/14 80.0 27.55 31.20
VRSN 140920P00085000 P 09/20/14 85.0 32.45 36.20
VRSN 140920P00090000 P 09/20/14 90.0 37.45 41.20
VRSN 150117C00018000 C 01/17/15 18.0 30.90 34.20
VRSN 150117C00020000 C 01/17/15 20.0 28.70 32.25
VRSN 150117C00023000 C 01/17/15 23.0 25.90 28.25
VRSN 150117C00025000 C 01/17/15 25.0 25.30 27.25
VRSN 150117C00028000 C 01/17/15 28.0 21.50 23.35
VRSN 150117C00030000 C 01/17/15 30.0 20.60 21.40
VRSN 150117C00033000 C 01/17/15 33.0 16.15 18.55
VRSN 150117C00035000 C 01/17/15 35.0 15.80 16.75
VRSN 150117C00038000 C 01/17/15 38.0 13.15 13.85
VRSN 150117C00040000 C 01/17/15 40.0 11.45 12.15
VRSN 150117C00042000 C 01/17/15 42.0 9.80 10.50
VRSN 150117C00045000 C 01/17/15 45.0 7.60 8.20
VRSN 150117C00047000 C 01/17/15 47.0 6.50 6.75
VRSN 150117C00050000 C 01/17/15 50.0 4.75 4.95
VRSN 150117C00055000 C 01/17/15 55.0 2.68 2.77
VRSN 150117C00060000 C 01/17/15 60.0 1.37 1.46
VRSN 150117C00065000 C 01/17/15 65.0 0.59 0.75
VRSN 150117C00070000 C 01/17/15 70.0 0.13 0.47
VRSN 150117C00075000 C 01/17/15 75.0 0.01 0.34
VRSN 150117C00080000 C 01/17/15 80.0 0.00 0.27
VRSN 150117C00085000 C 01/17/15 85.0 0.00 0.25
VRSN 150117P00018000 P 01/17/15 18.0 0.00 0.23
VRSN 150117P00020000 P 01/17/15 20.0 0.00 0.23
VRSN 150117P00023000 P 01/17/15 23.0 0.00 0.26
VRSN 150117P00025000 P 01/17/15 25.0 0.00 0.28
VRSN 150117P00028000 P 01/17/15 28.0 0.03 0.30
VRSN 150117P00030000 P 01/17/15 30.0 0.09 0.38
VRSN 150117P00033000 P 01/17/15 33.0 0.22 0.51
VRSN 150117P00035000 P 01/17/15 35.0 0.32 0.66
VRSN 150117P00038000 P 01/17/15 38.0 0.64 0.78
VRSN 150117P00040000 P 01/17/15 40.0 0.93 1.06
VRSN 150117P00042000 P 01/17/15 42.0 1.31 1.40
VRSN 150117P00045000 P 01/17/15 45.0 2.02 2.13
VRSN 150117P00047000 P 01/17/15 47.0 2.69 2.80
VRSN 150117P00050000 P 01/17/15 50.0 3.90 4.10
VRSN 150117P00055000 P 01/17/15 55.0 6.75 6.95
VRSN 150117P00060000 P 01/17/15 60.0 10.25 11.00
VRSN 150117P00065000 P 01/17/15 65.0 14.55 15.25
VRSN 150117P00070000 P 01/17/15 70.0 19.10 21.25
VRSN 150117P00075000 P 01/17/15 75.0 22.80 25.90
VRSN 150117P00080000 P 01/17/15 80.0 27.90 30.75
VRSN 150117P00085000 P 01/17/15 85.0 33.65 34.80

OPRA data is delayed 15 minutes.