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 (2014-05-16)Premium Content

Verisign Inc (VRSN)
As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 140816C00031000 C 08/16/14 31.0 21.35 24.30
VRSN 140816C00032000 C 08/16/14 32.0 20.30 22.70
VRSN 140816C00033000 C 08/16/14 33.0 19.20 22.40
VRSN 140816C00034000 C 08/16/14 34.0 18.35 21.40
VRSN 140816C00035000 C 08/16/14 35.0 17.70 19.85
VRSN 140816C00036000 C 08/16/14 36.0 16.70 18.80
VRSN 140816C00037000 C 08/16/14 37.0 15.50 17.85
VRSN 140816C00038000 C 08/16/14 38.0 14.60 16.85
VRSN 140816C00039000 C 08/16/14 39.0 13.75 14.90
VRSN 140816C00040000 C 08/16/14 40.0 12.75 13.90
VRSN 140816C00041000 C 08/16/14 41.0 11.75 12.90
VRSN 140816C00042000 C 08/16/14 42.0 10.60 11.90
VRSN 140816C00043000 C 08/16/14 43.0 9.70 10.90
VRSN 140816C00044000 C 08/16/14 44.0 8.70 9.90
VRSN 140816C00045000 C 08/16/14 45.0 7.75 8.95
VRSN 140816C00046000 C 08/16/14 46.0 6.70 7.95
VRSN 140816C00047000 C 08/16/14 47.0 5.75 6.60
VRSN 140816C00048000 C 08/16/14 48.0 4.80 5.90
VRSN 140816C00049000 C 08/16/14 49.0 3.85 4.90
VRSN 140816C00050000 C 08/16/14 50.0 3.30 3.70
VRSN 140816C00055000 C 08/16/14 55.0 0.30 0.34
VRSN 140816C00060000 C 08/16/14 60.0 0.00 0.05
VRSN 140816C00065000 C 08/16/14 65.0 0.00 0.14
VRSN 140816C00070000 C 08/16/14 70.0 0.00 0.14
VRSN 140816C00075000 C 08/16/14 75.0 0.00 0.14
VRSN 140816P00031000 P 08/16/14 31.0 0.00 0.15
VRSN 140816P00032000 P 08/16/14 32.0 0.00 0.15
VRSN 140816P00033000 P 08/16/14 33.0 0.00 0.15
VRSN 140816P00034000 P 08/16/14 34.0 0.00 0.14
VRSN 140816P00035000 P 08/16/14 35.0 0.00 0.14
VRSN 140816P00036000 P 08/16/14 36.0 0.00 0.14
VRSN 140816P00037000 P 08/16/14 37.0 0.00 0.14
VRSN 140816P00038000 P 08/16/14 38.0 0.00 0.17
VRSN 140816P00039000 P 08/16/14 39.0 0.00 0.14
VRSN 140816P00040000 P 08/16/14 40.0 0.00 0.14
VRSN 140816P00041000 P 08/16/14 41.0 0.00 0.14
VRSN 140816P00042000 P 08/16/14 42.0 0.00 0.14
VRSN 140816P00043000 P 08/16/14 43.0 0.00 0.14
VRSN 140816P00044000 P 08/16/14 44.0 0.00 0.19
VRSN 140816P00045000 P 08/16/14 45.0 0.03 0.14
VRSN 140816P00046000 P 08/16/14 46.0 0.01 0.21
VRSN 140816P00047000 P 08/16/14 47.0 0.00 0.14
VRSN 140816P00048000 P 08/16/14 48.0 0.07 0.15
VRSN 140816P00049000 P 08/16/14 49.0 0.09 0.20
VRSN 140816P00050000 P 08/16/14 50.0 0.15 0.25
VRSN 140816P00055000 P 08/16/14 55.0 2.04 2.54
VRSN 140816P00060000 P 08/16/14 60.0 6.20 7.35
VRSN 140816P00065000 P 08/16/14 65.0 11.20 12.55
VRSN 140816P00070000 P 08/16/14 70.0 14.85 17.70
VRSN 140816P00075000 P 08/16/14 75.0 19.80 22.70
VRSN 140920C00030000 C 09/20/14 30.0 22.30 24.00
VRSN 140920C00031000 C 09/20/14 31.0 21.70 24.30
VRSN 140920C00032000 C 09/20/14 32.0 20.65 23.25
VRSN 140920C00033000 C 09/20/14 33.0 19.65 22.30
VRSN 140920C00034000 C 09/20/14 34.0 18.75 20.15
VRSN 140920C00035000 C 09/20/14 35.0 17.65 19.85
VRSN 140920C00036000 C 09/20/14 36.0 16.75 17.95
VRSN 140920C00037000 C 09/20/14 37.0 15.80 16.95
VRSN 140920C00038000 C 09/20/14 38.0 14.80 15.95
VRSN 140920C00039000 C 09/20/14 39.0 13.80 14.95
VRSN 140920C00040000 C 09/20/14 40.0 12.75 14.00
VRSN 140920C00041000 C 09/20/14 41.0 11.85 13.00
VRSN 140920C00042000 C 09/20/14 42.0 10.80 12.00
VRSN 140920C00043000 C 09/20/14 43.0 9.80 11.00
VRSN 140920C00044000 C 09/20/14 44.0 8.85 10.05
VRSN 140920C00045000 C 09/20/14 45.0 7.85 9.00
VRSN 140920C00046000 C 09/20/14 46.0 6.90 8.05
VRSN 140920C00047000 C 09/20/14 47.0 6.00 6.75
VRSN 140920C00048000 C 09/20/14 48.0 5.10 5.85
VRSN 140920C00049000 C 09/20/14 49.0 4.25 4.95
VRSN 140920C00050000 C 09/20/14 50.0 3.75 4.10
VRSN 140920C00055000 C 09/20/14 55.0 0.90 0.96
VRSN 140920C00060000 C 09/20/14 60.0 0.08 0.21
VRSN 140920C00065000 C 09/20/14 65.0 0.00 0.20
VRSN 140920C00070000 C 09/20/14 70.0 0.00 0.15
VRSN 140920C00075000 C 09/20/14 75.0 0.00 0.14
VRSN 140920C00080000 C 09/20/14 80.0 0.00 0.14
VRSN 140920C00085000 C 09/20/14 85.0 0.00 0.15
VRSN 140920C00090000 C 09/20/14 90.0 0.00 0.14
VRSN 140920P00030000 P 09/20/14 30.0 0.00 0.14
VRSN 140920P00031000 P 09/20/14 31.0 0.00 0.15
VRSN 140920P00032000 P 09/20/14 32.0 0.00 0.16
VRSN 140920P00033000 P 09/20/14 33.0 0.00 0.16
VRSN 140920P00034000 P 09/20/14 34.0 0.00 0.16
VRSN 140920P00035000 P 09/20/14 35.0 0.00 0.17
VRSN 140920P00036000 P 09/20/14 36.0 0.00 0.17
VRSN 140920P00037000 P 09/20/14 37.0 0.00 0.18
VRSN 140920P00038000 P 09/20/14 38.0 0.00 0.19
VRSN 140920P00039000 P 09/20/14 39.0 0.00 0.17
VRSN 140920P00040000 P 09/20/14 40.0 0.00 0.17
VRSN 140920P00041000 P 09/20/14 41.0 0.00 0.24
VRSN 140920P00042000 P 09/20/14 42.0 0.00 0.19
VRSN 140920P00043000 P 09/20/14 43.0 0.01 0.20
VRSN 140920P00044000 P 09/20/14 44.0 0.02 0.23
VRSN 140920P00045000 P 09/20/14 45.0 0.11 0.21
VRSN 140920P00046000 P 09/20/14 46.0 0.10 0.29
VRSN 140920P00047000 P 09/20/14 47.0 0.12 0.35
VRSN 140920P00048000 P 09/20/14 48.0 0.17 0.40
VRSN 140920P00049000 P 09/20/14 49.0 0.38 0.51
VRSN 140920P00050000 P 09/20/14 50.0 0.57 0.66
VRSN 140920P00055000 P 09/20/14 55.0 2.62 2.76
VRSN 140920P00060000 P 09/20/14 60.0 6.30 7.40
VRSN 140920P00065000 P 09/20/14 65.0 11.15 12.35
VRSN 140920P00070000 P 09/20/14 70.0 14.85 17.35
VRSN 140920P00075000 P 09/20/14 75.0 19.85 22.90
VRSN 140920P00080000 P 09/20/14 80.0 24.75 27.60
VRSN 140920P00085000 P 09/20/14 85.0 29.80 33.40
VRSN 140920P00090000 P 09/20/14 90.0 34.80 38.85
VRSN 141018C00031000 C 10/18/14 31.0 21.55 23.70
VRSN 141018C00032000 C 10/18/14 32.0 20.60 23.25
VRSN 141018C00033000 C 10/18/14 33.0 19.70 22.35
VRSN 141018C00034000 C 10/18/14 34.0 18.70 20.80
VRSN 141018C00035000 C 10/18/14 35.0 17.75 19.85
VRSN 141018C00036000 C 10/18/14 36.0 16.65 18.20
VRSN 141018C00037000 C 10/18/14 37.0 15.75 17.20
VRSN 141018C00038000 C 10/18/14 38.0 14.65 16.20
VRSN 141018C00039000 C 10/18/14 39.0 13.80 15.20
VRSN 141018C00040000 C 10/18/14 40.0 12.70 14.20
VRSN 141018C00041000 C 10/18/14 41.0 11.80 13.05
VRSN 141018C00042000 C 10/18/14 42.0 10.75 12.00
VRSN 141018C00043000 C 10/18/14 43.0 9.90 11.25
VRSN 141018C00044000 C 10/18/14 44.0 8.90 10.30
VRSN 141018C00045000 C 10/18/14 45.0 8.00 9.05
VRSN 141018C00046000 C 10/18/14 46.0 7.10 8.35
VRSN 141018C00047000 C 10/18/14 47.0 6.25 7.40
VRSN 141018C00048000 C 10/18/14 48.0 5.40 6.10
VRSN 141018C00049000 C 10/18/14 49.0 4.60 5.55
VRSN 141018C00050000 C 10/18/14 50.0 4.10 4.40
VRSN 141018C00055000 C 10/18/14 55.0 1.32 1.43
VRSN 141018C00060000 C 10/18/14 60.0 0.24 0.47
VRSN 141018C00065000 C 10/18/14 65.0 0.00 0.25
VRSN 141018C00070000 C 10/18/14 70.0 0.00 0.19
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 0.15
VRSN 141018P00037000 P 10/18/14 37.0 0.00 0.16
VRSN 141018P00038000 P 10/18/14 38.0 0.00 0.16
VRSN 141018P00039000 P 10/18/14 39.0 0.00 0.18
VRSN 141018P00040000 P 10/18/14 40.0 0.00 0.19
VRSN 141018P00041000 P 10/18/14 41.0 0.00 0.21
VRSN 141018P00042000 P 10/18/14 42.0 0.02 0.25
VRSN 141018P00043000 P 10/18/14 43.0 0.04 0.27
VRSN 141018P00044000 P 10/18/14 44.0 0.09 0.32
VRSN 141018P00045000 P 10/18/14 45.0 0.12 0.37
VRSN 141018P00046000 P 10/18/14 46.0 0.18 0.43
VRSN 141018P00047000 P 10/18/14 47.0 0.27 0.52
VRSN 141018P00048000 P 10/18/14 48.0 0.45 0.62
VRSN 141018P00049000 P 10/18/14 49.0 0.67 0.76
VRSN 141018P00050000 P 10/18/14 50.0 0.91 0.99
VRSN 141018P00055000 P 10/18/14 55.0 2.98 3.15
VRSN 141018P00060000 P 10/18/14 60.0 6.30 7.55
VRSN 141018P00065000 P 10/18/14 65.0 10.95 12.35
VRSN 141018P00070000 P 10/18/14 70.0 15.90 17.60
VRSN 141220C00028000 C 12/20/14 28.0 24.20 27.35
VRSN 141220C00029000 C 12/20/14 29.0 23.35 26.30
VRSN 141220C00030000 C 12/20/14 30.0 22.20 25.30
VRSN 141220C00031000 C 12/20/14 31.0 21.40 24.25
VRSN 141220C00032000 C 12/20/14 32.0 20.30 23.35
VRSN 141220C00033000 C 12/20/14 33.0 19.45 21.85
VRSN 141220C00034000 C 12/20/14 34.0 18.35 20.90
VRSN 141220C00035000 C 12/20/14 35.0 17.65 19.75
VRSN 141220C00036000 C 12/20/14 36.0 16.40 18.95
VRSN 141220C00037000 C 12/20/14 37.0 15.50 17.95
VRSN 141220C00038000 C 12/20/14 38.0 14.85 17.50
VRSN 141220C00039000 C 12/20/14 39.0 13.60 16.10
VRSN 141220C00040000 C 12/20/14 40.0 12.70 15.05
VRSN 141220C00041000 C 12/20/14 41.0 11.95 14.40
VRSN 141220C00042000 C 12/20/14 42.0 11.05 13.25
VRSN 141220C00043000 C 12/20/14 43.0 10.20 12.35
VRSN 141220C00044000 C 12/20/14 44.0 9.30 11.20
VRSN 141220C00045000 C 12/20/14 45.0 8.45 10.15
VRSN 141220C00046000 C 12/20/14 46.0 7.65 9.20
VRSN 141220C00047000 C 12/20/14 47.0 6.85 8.30
VRSN 141220C00048000 C 12/20/14 48.0 6.10 7.55
VRSN 141220C00049000 C 12/20/14 49.0 5.40 6.75
VRSN 141220C00050000 C 12/20/14 50.0 4.75 5.40
VRSN 141220C00055000 C 12/20/14 55.0 2.18 2.51
VRSN 141220C00060000 C 12/20/14 60.0 0.77 0.93
VRSN 141220C00065000 C 12/20/14 65.0 0.18 0.46
VRSN 141220C00070000 C 12/20/14 70.0 0.00 0.22
VRSN 141220C00075000 C 12/20/14 75.0 0.00 0.16
VRSN 141220P00028000 P 12/20/14 28.0 0.00 0.16
VRSN 141220P00029000 P 12/20/14 29.0 0.00 0.17
VRSN 141220P00030000 P 12/20/14 30.0 0.00 0.19
VRSN 141220P00031000 P 12/20/14 31.0 0.00 0.18
VRSN 141220P00032000 P 12/20/14 32.0 0.00 0.19
VRSN 141220P00033000 P 12/20/14 33.0 0.00 0.20
VRSN 141220P00034000 P 12/20/14 34.0 0.00 0.21
VRSN 141220P00035000 P 12/20/14 35.0 0.00 0.23
VRSN 141220P00036000 P 12/20/14 36.0 0.00 0.25
VRSN 141220P00037000 P 12/20/14 37.0 0.03 0.26
VRSN 141220P00038000 P 12/20/14 38.0 0.04 0.29
VRSN 141220P00039000 P 12/20/14 39.0 0.08 0.33
VRSN 141220P00040000 P 12/20/14 40.0 0.10 0.36
VRSN 141220P00041000 P 12/20/14 41.0 0.17 0.41
VRSN 141220P00042000 P 12/20/14 42.0 0.22 0.50
VRSN 141220P00043000 P 12/20/14 43.0 0.28 0.53
VRSN 141220P00044000 P 12/20/14 44.0 0.38 0.63
VRSN 141220P00045000 P 12/20/14 45.0 0.48 0.79
VRSN 141220P00046000 P 12/20/14 46.0 0.55 0.92
VRSN 141220P00047000 P 12/20/14 47.0 0.78 1.08
VRSN 141220P00048000 P 12/20/14 48.0 0.95 1.32
VRSN 141220P00049000 P 12/20/14 49.0 1.17 1.48
VRSN 141220P00050000 P 12/20/14 50.0 1.68 1.83
VRSN 141220P00055000 P 12/20/14 55.0 3.90 4.35
VRSN 141220P00060000 P 12/20/14 60.0 6.60 8.00
VRSN 141220P00065000 P 12/20/14 65.0 10.40 12.50
VRSN 141220P00070000 P 12/20/14 70.0 15.25 18.60
VRSN 141220P00075000 P 12/20/14 75.0 20.35 23.55
VRSN 150117C00018000 C 01/17/15 18.0 33.60 37.25
VRSN 150117C00020000 C 01/17/15 20.0 31.60 35.15
VRSN 150117C00023000 C 01/17/15 23.0 28.55 32.05
VRSN 150117C00024000 C 01/17/15 24.0 27.75 31.15
VRSN 150117C00025000 C 01/17/15 25.0 26.60 30.30
VRSN 150117C00026000 C 01/17/15 26.0 25.70 28.90
VRSN 150117C00027000 C 01/17/15 27.0 25.20 28.30
VRSN 150117C00028000 C 01/17/15 28.0 24.15 26.95
VRSN 150117C00029000 C 01/17/15 29.0 23.55 26.25
VRSN 150117C00030000 C 01/17/15 30.0 22.55 25.05
VRSN 150117C00031000 C 01/17/15 31.0 21.45 24.00
VRSN 150117C00032000 C 01/17/15 32.0 20.60 23.10
VRSN 150117C00033000 C 01/17/15 33.0 19.35 22.10
VRSN 150117C00034000 C 01/17/15 34.0 18.70 21.30
VRSN 150117C00035000 C 01/17/15 35.0 17.80 20.35
VRSN 150117C00036000 C 01/17/15 36.0 16.50 19.10
VRSN 150117C00037000 C 01/17/15 37.0 15.65 18.45
VRSN 150117C00038000 C 01/17/15 38.0 14.65 17.40
VRSN 150117C00039000 C 01/17/15 39.0 13.75 16.20
VRSN 150117C00040000 C 01/17/15 40.0 13.05 15.15
VRSN 150117C00041000 C 01/17/15 41.0 12.05 14.25
VRSN 150117C00042000 C 01/17/15 42.0 11.15 13.30
VRSN 150117C00043000 C 01/17/15 43.0 10.25 12.30
VRSN 150117C00044000 C 01/17/15 44.0 9.45 11.60
VRSN 150117C00045000 C 01/17/15 45.0 8.55 10.20
VRSN 150117C00046000 C 01/17/15 46.0 7.75 9.35
VRSN 150117C00047000 C 01/17/15 47.0 6.95 8.50
VRSN 150117C00048000 C 01/17/15 48.0 6.30 7.70
VRSN 150117C00049000 C 01/17/15 49.0 5.60 6.95
VRSN 150117C00050000 C 01/17/15 50.0 5.15 5.45
VRSN 150117C00055000 C 01/17/15 55.0 2.51 2.66
VRSN 150117C00060000 C 01/17/15 60.0 0.98 1.35
VRSN 150117C00065000 C 01/17/15 65.0 0.30 0.52
VRSN 150117C00070000 C 01/17/15 70.0 0.03 0.26
VRSN 150117C00075000 C 01/17/15 75.0 0.00 0.18
VRSN 150117C00080000 C 01/17/15 80.0 0.00 0.16
VRSN 150117C00085000 C 01/17/15 85.0 0.00 0.16
VRSN 150117P00018000 P 01/17/15 18.0 0.00 0.16
VRSN 150117P00020000 P 01/17/15 20.0 0.00 0.16
VRSN 150117P00023000 P 01/17/15 23.0 0.00 0.16
VRSN 150117P00024000 P 01/17/15 24.0 0.00 0.17
VRSN 150117P00025000 P 01/17/15 25.0 0.00 0.16
VRSN 150117P00026000 P 01/17/15 26.0 0.00 0.16
VRSN 150117P00027000 P 01/17/15 27.0 0.00 0.17
VRSN 150117P00028000 P 01/17/15 28.0 0.00 0.17
VRSN 150117P00029000 P 01/17/15 29.0 0.00 0.18
VRSN 150117P00030000 P 01/17/15 30.0 0.00 0.18
VRSN 150117P00031000 P 01/17/15 31.0 0.00 0.19
VRSN 150117P00032000 P 01/17/15 32.0 0.00 0.15
VRSN 150117P00033000 P 01/17/15 33.0 0.00 0.21
VRSN 150117P00034000 P 01/17/15 34.0 0.00 0.23
VRSN 150117P00035000 P 01/17/15 35.0 0.00 0.25
VRSN 150117P00036000 P 01/17/15 36.0 0.02 0.27
VRSN 150117P00037000 P 01/17/15 37.0 0.05 0.28
VRSN 150117P00038000 P 01/17/15 38.0 0.20 0.33
VRSN 150117P00039000 P 01/17/15 39.0 0.13 0.38
VRSN 150117P00040000 P 01/17/15 40.0 0.16 0.44
VRSN 150117P00041000 P 01/17/15 41.0 0.23 0.50
VRSN 150117P00042000 P 01/17/15 42.0 0.34 0.57
VRSN 150117P00043000 P 01/17/15 43.0 0.38 0.69
VRSN 150117P00044000 P 01/17/15 44.0 0.47 0.80
VRSN 150117P00045000 P 01/17/15 45.0 0.60 0.92
VRSN 150117P00046000 P 01/17/15 46.0 0.72 1.09
VRSN 150117P00047000 P 01/17/15 47.0 0.93 1.25
VRSN 150117P00048000 P 01/17/15 48.0 1.13 1.52
VRSN 150117P00049000 P 01/17/15 49.0 1.38 1.82
VRSN 150117P00050000 P 01/17/15 50.0 1.92 2.15
VRSN 150117P00055000 P 01/17/15 55.0 4.10 4.35
VRSN 150117P00060000 P 01/17/15 60.0 6.75 8.25
VRSN 150117P00065000 P 01/17/15 65.0 10.65 12.85
VRSN 150117P00070000 P 01/17/15 70.0 14.90 17.70
VRSN 150117P00075000 P 01/17/15 75.0 20.30 23.45
VRSN 150117P00080000 P 01/17/15 80.0 24.75 28.50
VRSN 150117P00085000 P 01/17/15 85.0 29.80 33.45
VRSN 150320C00025000 C 03/20/15 25.0 26.65 30.30
VRSN 150320C00026000 C 03/20/15 26.0 25.70 29.45
VRSN 150320C00027000 C 03/20/15 27.0 24.70 28.40
VRSN 150320C00028000 C 03/20/15 28.0 23.70 27.50
VRSN 150320C00029000 C 03/20/15 29.0 22.65 26.45
VRSN 150320C00030000 C 03/20/15 30.0 21.70 25.40
VRSN 150320C00031000 C 03/20/15 31.0 20.75 24.55
VRSN 150320C00032000 C 03/20/15 32.0 19.75 23.45
VRSN 150320C00033000 C 03/20/15 33.0 18.75 22.60
VRSN 150320C00034000 C 03/20/15 34.0 17.85 21.60
VRSN 150320C00035000 C 03/20/15 35.0 16.90 20.65
VRSN 150320C00036000 C 03/20/15 36.0 15.95 19.70
VRSN 150320C00037000 C 03/20/15 37.0 15.65 18.75
VRSN 150320C00038000 C 03/20/15 38.0 14.70 17.85
VRSN 150320C00039000 C 03/20/15 39.0 13.75 16.80
VRSN 150320C00040000 C 03/20/15 40.0 12.90 16.00
VRSN 150320C00041000 C 03/20/15 41.0 12.20 15.05
VRSN 150320C00042000 C 03/20/15 42.0 11.10 14.15
VRSN 150320C00043000 C 03/20/15 43.0 10.25 13.35
VRSN 150320C00044000 C 03/20/15 44.0 9.85 12.00
VRSN 150320C00045000 C 03/20/15 45.0 9.10 11.10
VRSN 150320C00046000 C 03/20/15 46.0 7.90 10.90
VRSN 150320C00047000 C 03/20/15 47.0 7.55 9.30
VRSN 150320C00048000 C 03/20/15 48.0 6.80 8.60
VRSN 150320C00049000 C 03/20/15 49.0 6.10 7.80
VRSN 150320C00050000 C 03/20/15 50.0 5.55 7.20
VRSN 150320C00055000 C 03/20/15 55.0 3.00 3.95
VRSN 150320C00060000 C 03/20/15 60.0 1.28 1.99
VRSN 150320C00065000 C 03/20/15 65.0 0.51 1.01
VRSN 150320C00070000 C 03/20/15 70.0 0.05 0.68
VRSN 150320P00025000 P 03/20/15 25.0 0.00 0.25
VRSN 150320P00026000 P 03/20/15 26.0 0.00 0.25
VRSN 150320P00027000 P 03/20/15 27.0 0.00 0.50
VRSN 150320P00028000 P 03/20/15 28.0 0.00 0.48
VRSN 150320P00029000 P 03/20/15 29.0 0.00 0.48
VRSN 150320P00030000 P 03/20/15 30.0 0.00 0.47
VRSN 150320P00031000 P 03/20/15 31.0 0.00 0.49
VRSN 150320P00032000 P 03/20/15 32.0 0.00 0.49
VRSN 150320P00033000 P 03/20/15 33.0 0.00 0.59
VRSN 150320P00034000 P 03/20/15 34.0 0.00 0.48
VRSN 150320P00035000 P 03/20/15 35.0 0.00 0.50
VRSN 150320P00036000 P 03/20/15 36.0 0.02 0.50
VRSN 150320P00037000 P 03/20/15 37.0 0.02 0.52
VRSN 150320P00038000 P 03/20/15 38.0 0.08 0.58
VRSN 150320P00039000 P 03/20/15 39.0 0.00 0.64
VRSN 150320P00040000 P 03/20/15 40.0 0.23 0.73
VRSN 150320P00041000 P 03/20/15 41.0 0.33 0.83
VRSN 150320P00042000 P 03/20/15 42.0 0.44 0.93
VRSN 150320P00043000 P 03/20/15 43.0 0.56 1.06
VRSN 150320P00044000 P 03/20/15 44.0 0.71 1.21
VRSN 150320P00045000 P 03/20/15 45.0 0.88 1.44
VRSN 150320P00046000 P 03/20/15 46.0 1.07 1.59
VRSN 150320P00047000 P 03/20/15 47.0 1.28 2.07
VRSN 150320P00048000 P 03/20/15 48.0 1.40 2.24
VRSN 150320P00049000 P 03/20/15 49.0 1.68 2.57
VRSN 150320P00050000 P 03/20/15 50.0 2.00 2.80
VRSN 150320P00055000 P 03/20/15 55.0 4.75 5.00
VRSN 150320P00060000 P 03/20/15 60.0 7.25 8.70
VRSN 150320P00065000 P 03/20/15 65.0 10.85 13.10
VRSN 150320P00070000 P 03/20/15 70.0 15.20 18.05

OPRA data is delayed 15 minutes.