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 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 140920C00030000 C 09/20/14 30.0 23.85 27.05
VRSN 140920C00031000 C 09/20/14 31.0 22.85 26.10
VRSN 140920C00032000 C 09/20/14 32.0 21.85 25.05
VRSN 140920C00033000 C 09/20/14 33.0 20.85 23.30
VRSN 140920C00034000 C 09/20/14 34.0 19.85 22.30
VRSN 140920C00035000 C 09/20/14 35.0 18.60 21.30
VRSN 140920C00036000 C 09/20/14 36.0 17.85 20.30
VRSN 140920C00037000 C 09/20/14 37.0 16.85 19.30
VRSN 140920C00038000 C 09/20/14 38.0 15.85 18.30
VRSN 140920C00039000 C 09/20/14 39.0 14.85 17.30
VRSN 140920C00040000 C 09/20/14 40.0 13.85 16.30
VRSN 140920C00041000 C 09/20/14 41.0 12.95 15.30
VRSN 140920C00042000 C 09/20/14 42.0 11.60 14.25
VRSN 140920C00043000 C 09/20/14 43.0 10.85 13.25
VRSN 140920C00044000 C 09/20/14 44.0 9.80 12.25
VRSN 140920C00045000 C 09/20/14 45.0 8.80 11.25
VRSN 140920C00046000 C 09/20/14 46.0 7.75 10.00
VRSN 140920C00047000 C 09/20/14 47.0 7.70 9.00
VRSN 140920C00048000 C 09/20/14 48.0 6.70 8.00
VRSN 140920C00049000 C 09/20/14 49.0 5.75 7.00
VRSN 140920C00050000 C 09/20/14 50.0 5.70 6.00
VRSN 140920C00055000 C 09/20/14 55.0 0.70 0.91
VRSN 140920C00060000 C 09/20/14 60.0 0.00 0.04
VRSN 140920C00065000 C 09/20/14 65.0 0.00 0.07
VRSN 140920C00070000 C 09/20/14 70.0 0.00 0.07
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 0.14
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 0.19
VRSN 140920P00032000 P 09/20/14 32.0 0.00 0.14
VRSN 140920P00033000 P 09/20/14 33.0 0.00 0.14
VRSN 140920P00034000 P 09/20/14 34.0 0.00 0.14
VRSN 140920P00035000 P 09/20/14 35.0 0.00 0.14
VRSN 140920P00036000 P 09/20/14 36.0 0.00 0.14
VRSN 140920P00037000 P 09/20/14 37.0 0.00 0.14
VRSN 140920P00038000 P 09/20/14 38.0 0.00 0.14
VRSN 140920P00039000 P 09/20/14 39.0 0.00 0.14
VRSN 140920P00040000 P 09/20/14 40.0 0.00 0.14
VRSN 140920P00041000 P 09/20/14 41.0 0.00 0.14
VRSN 140920P00042000 P 09/20/14 42.0 0.00 0.14
VRSN 140920P00043000 P 09/20/14 43.0 0.00 0.14
VRSN 140920P00044000 P 09/20/14 44.0 0.00 0.14
VRSN 140920P00045000 P 09/20/14 45.0 0.00 0.15
VRSN 140920P00046000 P 09/20/14 46.0 0.00 0.14
VRSN 140920P00047000 P 09/20/14 47.0 0.00 0.14
VRSN 140920P00048000 P 09/20/14 48.0 0.00 0.19
VRSN 140920P00049000 P 09/20/14 49.0 0.00 0.14
VRSN 140920P00050000 P 09/20/14 50.0 0.00 0.04
VRSN 140920P00055000 P 09/20/14 55.0 0.00 0.08
VRSN 140920P00060000 P 09/20/14 60.0 4.00 5.25
VRSN 140920P00065000 P 09/20/14 65.0 8.30 10.50
VRSN 140920P00070000 P 09/20/14 70.0 12.95 16.35
VRSN 140920P00075000 P 09/20/14 75.0 17.95 21.35
VRSN 140920P00080000 P 09/20/14 80.0 22.55 26.15
VRSN 140920P00085000 P 09/20/14 85.0 27.95 31.20
VRSN 140920P00090000 P 09/20/14 90.0 32.95 35.95
VRSN 141018C00030000 C 10/18/14 30.0 23.85 27.10
VRSN 141018C00031000 C 10/18/14 31.0 22.85 26.10
VRSN 141018C00032000 C 10/18/14 32.0 21.85 25.10
VRSN 141018C00033000 C 10/18/14 33.0 20.85 24.10
VRSN 141018C00034000 C 10/18/14 34.0 19.85 23.10
VRSN 141018C00035000 C 10/18/14 35.0 18.85 22.05
VRSN 141018C00036000 C 10/18/14 36.0 17.85 21.05
VRSN 141018C00037000 C 10/18/14 37.0 16.85 20.05
VRSN 141018C00038000 C 10/18/14 38.0 15.85 18.95
VRSN 141018C00039000 C 10/18/14 39.0 14.70 17.95
VRSN 141018C00040000 C 10/18/14 40.0 13.70 16.95
VRSN 141018C00041000 C 10/18/14 41.0 13.40 15.35
VRSN 141018C00042000 C 10/18/14 42.0 12.45 14.35
VRSN 141018C00043000 C 10/18/14 43.0 11.45 13.35
VRSN 141018C00044000 C 10/18/14 44.0 10.45 12.35
VRSN 141018C00045000 C 10/18/14 45.0 9.45 11.35
VRSN 141018C00046000 C 10/18/14 46.0 8.65 10.35
VRSN 141018C00047000 C 10/18/14 47.0 7.80 9.25
VRSN 141018C00048000 C 10/18/14 48.0 6.80 8.25
VRSN 141018C00049000 C 10/18/14 49.0 5.85 7.25
VRSN 141018C00050000 C 10/18/14 50.0 4.90 6.25
VRSN 141018C00055000 C 10/18/14 55.0 1.46 1.69
VRSN 141018C00060000 C 10/18/14 60.0 0.05 0.14
VRSN 141018C00065000 C 10/18/14 65.0 0.00 0.17
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 0.15
VRSN 141018P00034000 P 10/18/14 34.0 0.00 0.16
VRSN 141018P00035000 P 10/18/14 35.0 0.00 0.19
VRSN 141018P00036000 P 10/18/14 36.0 0.00 0.19
VRSN 141018P00037000 P 10/18/14 37.0 0.00 0.19
VRSN 141018P00038000 P 10/18/14 38.0 0.00 0.19
VRSN 141018P00039000 P 10/18/14 39.0 0.00 0.20
VRSN 141018P00040000 P 10/18/14 40.0 0.00 0.19
VRSN 141018P00041000 P 10/18/14 41.0 0.00 0.22
VRSN 141018P00042000 P 10/18/14 42.0 0.00 0.24
VRSN 141018P00043000 P 10/18/14 43.0 0.00 0.25
VRSN 141018P00044000 P 10/18/14 44.0 0.00 0.25
VRSN 141018P00045000 P 10/18/14 45.0 0.00 0.25
VRSN 141018P00046000 P 10/18/14 46.0 0.00 0.25
VRSN 141018P00047000 P 10/18/14 47.0 0.01 0.14
VRSN 141018P00048000 P 10/18/14 48.0 0.02 0.15
VRSN 141018P00049000 P 10/18/14 49.0 0.02 0.14
VRSN 141018P00050000 P 10/18/14 50.0 0.06 0.14
VRSN 141018P00055000 P 10/18/14 55.0 0.73 0.82
VRSN 141018P00060000 P 10/18/14 60.0 4.05 5.30
VRSN 141018P00065000 P 10/18/14 65.0 8.90 10.25
VRSN 141018P00070000 P 10/18/14 70.0 12.25 16.55
VRSN 141018P00075000 P 10/18/14 75.0 17.50 21.15
VRSN 141018P00080000 P 10/18/14 80.0 22.50 26.45
VRSN 141122C00035000 C 11/22/14 35.0 19.60 21.50
VRSN 141122C00040000 C 11/22/14 40.0 14.60 16.80
VRSN 141122C00045000 C 11/22/14 45.0 9.70 11.25
VRSN 141122C00050000 C 11/22/14 50.0 5.40 6.45
VRSN 141122C00055000 C 11/22/14 55.0 2.54 2.58
VRSN 141122C00060000 C 11/22/14 60.0 0.60 0.66
VRSN 141122C00065000 C 11/22/14 65.0 0.06 0.28
VRSN 141122C00070000 C 11/22/14 70.0 0.00 0.22
VRSN 141122C00075000 C 11/22/14 75.0 0.00 0.20
VRSN 141122C00080000 C 11/22/14 80.0 0.00 0.17
VRSN 141122P00035000 P 11/22/14 35.0 0.00 0.25
VRSN 141122P00040000 P 11/22/14 40.0 0.02 0.24
VRSN 141122P00045000 P 11/22/14 45.0 0.09 0.32
VRSN 141122P00050000 P 11/22/14 50.0 0.41 0.53
VRSN 141122P00055000 P 11/22/14 55.0 1.62 1.70
VRSN 141122P00060000 P 11/22/14 60.0 4.65 5.65
VRSN 141122P00065000 P 11/22/14 65.0 9.00 10.50
VRSN 141122P00070000 P 11/22/14 70.0 13.45 15.90
VRSN 141122P00075000 P 11/22/14 75.0 18.00 21.15
VRSN 141122P00080000 P 11/22/14 80.0 22.85 26.00
VRSN 141220C00028000 C 12/20/14 28.0 25.65 29.05
VRSN 141220C00029000 C 12/20/14 29.0 24.65 28.10
VRSN 141220C00030000 C 12/20/14 30.0 23.75 27.15
VRSN 141220C00031000 C 12/20/14 31.0 22.65 26.00
VRSN 141220C00032000 C 12/20/14 32.0 21.75 25.15
VRSN 141220C00033000 C 12/20/14 33.0 20.75 24.15
VRSN 141220C00034000 C 12/20/14 34.0 19.80 23.15
VRSN 141220C00035000 C 12/20/14 35.0 18.75 22.05
VRSN 141220C00036000 C 12/20/14 36.0 18.55 20.75
VRSN 141220C00037000 C 12/20/14 37.0 17.55 19.75
VRSN 141220C00038000 C 12/20/14 38.0 16.55 18.75
VRSN 141220C00039000 C 12/20/14 39.0 15.60 17.75
VRSN 141220C00040000 C 12/20/14 40.0 14.60 16.75
VRSN 141220C00041000 C 12/20/14 41.0 13.75 15.80
VRSN 141220C00042000 C 12/20/14 42.0 12.65 14.80
VRSN 141220C00043000 C 12/20/14 43.0 11.80 13.80
VRSN 141220C00044000 C 12/20/14 44.0 10.80 12.25
VRSN 141220C00045000 C 12/20/14 45.0 9.90 11.25
VRSN 141220C00046000 C 12/20/14 46.0 8.80 10.60
VRSN 141220C00047000 C 12/20/14 47.0 8.10 9.35
VRSN 141220C00048000 C 12/20/14 48.0 7.25 8.45
VRSN 141220C00049000 C 12/20/14 49.0 6.40 7.50
VRSN 141220C00050000 C 12/20/14 50.0 5.55 6.65
VRSN 141220C00055000 C 12/20/14 55.0 2.80 2.95
VRSN 141220C00060000 C 12/20/14 60.0 0.85 0.94
VRSN 141220C00065000 C 12/20/14 65.0 0.19 0.37
VRSN 141220C00070000 C 12/20/14 70.0 0.01 0.26
VRSN 141220C00075000 C 12/20/14 75.0 0.00 0.25
VRSN 141220P00028000 P 12/20/14 28.0 0.00 0.20
VRSN 141220P00029000 P 12/20/14 29.0 0.00 0.20
VRSN 141220P00030000 P 12/20/14 30.0 0.00 0.20
VRSN 141220P00031000 P 12/20/14 31.0 0.00 0.20
VRSN 141220P00032000 P 12/20/14 32.0 0.00 0.20
VRSN 141220P00033000 P 12/20/14 33.0 0.00 0.22
VRSN 141220P00034000 P 12/20/14 34.0 0.00 0.23
VRSN 141220P00035000 P 12/20/14 35.0 0.00 0.23
VRSN 141220P00036000 P 12/20/14 36.0 0.00 0.20
VRSN 141220P00037000 P 12/20/14 37.0 0.01 0.22
VRSN 141220P00038000 P 12/20/14 38.0 0.01 0.21
VRSN 141220P00039000 P 12/20/14 39.0 0.02 0.19
VRSN 141220P00040000 P 12/20/14 40.0 0.03 0.23
VRSN 141220P00041000 P 12/20/14 41.0 0.04 0.25
VRSN 141220P00042000 P 12/20/14 42.0 0.07 0.24
VRSN 141220P00043000 P 12/20/14 43.0 0.07 0.26
VRSN 141220P00044000 P 12/20/14 44.0 0.10 0.29
VRSN 141220P00045000 P 12/20/14 45.0 0.06 0.31
VRSN 141220P00046000 P 12/20/14 46.0 0.15 0.37
VRSN 141220P00047000 P 12/20/14 47.0 0.28 0.44
VRSN 141220P00048000 P 12/20/14 48.0 0.35 0.45
VRSN 141220P00049000 P 12/20/14 49.0 0.45 0.57
VRSN 141220P00050000 P 12/20/14 50.0 0.58 0.66
VRSN 141220P00055000 P 12/20/14 55.0 1.92 2.05
VRSN 141220P00060000 P 12/20/14 60.0 4.95 5.85
VRSN 141220P00065000 P 12/20/14 65.0 9.15 11.00
VRSN 141220P00070000 P 12/20/14 70.0 13.45 15.85
VRSN 141220P00075000 P 12/20/14 75.0 18.40 20.50
VRSN 150117C00018000 C 01/17/15 18.0 36.05 39.55
VRSN 150117C00020000 C 01/17/15 20.0 33.85 37.00
VRSN 150117C00023000 C 01/17/15 23.0 30.85 34.20
VRSN 150117C00024000 C 01/17/15 24.0 29.75 33.15
VRSN 150117C00025000 C 01/17/15 25.0 28.75 32.15
VRSN 150117C00026000 C 01/17/15 26.0 27.80 31.10
VRSN 150117C00027000 C 01/17/15 27.0 26.80 30.10
VRSN 150117C00028000 C 01/17/15 28.0 25.80 29.05
VRSN 150117C00029000 C 01/17/15 29.0 24.80 28.10
VRSN 150117C00030000 C 01/17/15 30.0 23.70 27.00
VRSN 150117C00031000 C 01/17/15 31.0 22.80 26.15
VRSN 150117C00032000 C 01/17/15 32.0 21.80 25.05
VRSN 150117C00033000 C 01/17/15 33.0 20.70 24.05
VRSN 150117C00034000 C 01/17/15 34.0 20.30 22.45
VRSN 150117C00035000 C 01/17/15 35.0 19.50 21.45
VRSN 150117C00036000 C 01/17/15 36.0 18.30 20.75
VRSN 150117C00037000 C 01/17/15 37.0 17.35 19.75
VRSN 150117C00038000 C 01/17/15 38.0 16.55 18.70
VRSN 150117C00039000 C 01/17/15 39.0 15.40 17.80
VRSN 150117C00040000 C 01/17/15 40.0 14.75 16.80
VRSN 150117C00041000 C 01/17/15 41.0 13.60 15.80
VRSN 150117C00042000 C 01/17/15 42.0 12.60 14.85
VRSN 150117C00043000 C 01/17/15 43.0 11.55 13.95
VRSN 150117C00044000 C 01/17/15 44.0 10.50 12.90
VRSN 150117C00045000 C 01/17/15 45.0 9.60 11.60
VRSN 150117C00046000 C 01/17/15 46.0 8.95 10.75
VRSN 150117C00047000 C 01/17/15 47.0 8.25 9.65
VRSN 150117C00048000 C 01/17/15 48.0 7.40 8.70
VRSN 150117C00049000 C 01/17/15 49.0 6.55 7.85
VRSN 150117C00050000 C 01/17/15 50.0 5.75 7.05
VRSN 150117C00055000 C 01/17/15 55.0 2.88 3.25
VRSN 150117C00060000 C 01/17/15 60.0 0.82 1.18
VRSN 150117C00065000 C 01/17/15 65.0 0.20 0.53
VRSN 150117C00070000 C 01/17/15 70.0 0.02 0.27
VRSN 150117C00075000 C 01/17/15 75.0 0.00 0.23
VRSN 150117C00080000 C 01/17/15 80.0 0.00 0.22
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 0.21
VRSN 150117P00023000 P 01/17/15 23.0 0.00 0.21
VRSN 150117P00024000 P 01/17/15 24.0 0.00 0.22
VRSN 150117P00025000 P 01/17/15 25.0 0.00 0.22
VRSN 150117P00026000 P 01/17/15 26.0 0.00 0.22
VRSN 150117P00027000 P 01/17/15 27.0 0.00 0.22
VRSN 150117P00028000 P 01/17/15 28.0 0.00 0.21
VRSN 150117P00029000 P 01/17/15 29.0 0.00 0.20
VRSN 150117P00030000 P 01/17/15 30.0 0.00 0.21
VRSN 150117P00031000 P 01/17/15 31.0 0.00 0.23
VRSN 150117P00032000 P 01/17/15 32.0 0.00 0.15
VRSN 150117P00033000 P 01/17/15 33.0 0.00 0.25
VRSN 150117P00034000 P 01/17/15 34.0 0.01 0.24
VRSN 150117P00035000 P 01/17/15 35.0 0.01 0.24
VRSN 150117P00036000 P 01/17/15 36.0 0.02 0.24
VRSN 150117P00037000 P 01/17/15 37.0 0.03 0.23
VRSN 150117P00038000 P 01/17/15 38.0 0.03 0.25
VRSN 150117P00039000 P 01/17/15 39.0 0.02 0.26
VRSN 150117P00040000 P 01/17/15 40.0 0.06 0.25
VRSN 150117P00041000 P 01/17/15 41.0 0.03 0.25
VRSN 150117P00042000 P 01/17/15 42.0 0.03 0.25
VRSN 150117P00043000 P 01/17/15 43.0 0.03 0.29
VRSN 150117P00044000 P 01/17/15 44.0 0.09 0.33
VRSN 150117P00045000 P 01/17/15 45.0 0.24 0.38
VRSN 150117P00046000 P 01/17/15 46.0 0.23 0.45
VRSN 150117P00047000 P 01/17/15 47.0 0.30 0.56
VRSN 150117P00048000 P 01/17/15 48.0 0.43 0.67
VRSN 150117P00049000 P 01/17/15 49.0 0.57 0.83
VRSN 150117P00050000 P 01/17/15 50.0 0.75 0.99
VRSN 150117P00055000 P 01/17/15 55.0 2.20 2.60
VRSN 150117P00060000 P 01/17/15 60.0 5.05 6.10
VRSN 150117P00065000 P 01/17/15 65.0 9.20 10.85
VRSN 150117P00070000 P 01/17/15 70.0 13.50 15.55
VRSN 150117P00075000 P 01/17/15 75.0 18.40 20.50
VRSN 150117P00080000 P 01/17/15 80.0 22.95 25.60
VRSN 150117P00085000 P 01/17/15 85.0 28.00 30.60
VRSN 150320C00025000 C 03/20/15 25.0 28.55 32.70
VRSN 150320C00026000 C 03/20/15 26.0 27.55 31.65
VRSN 150320C00027000 C 03/20/15 27.0 26.60 30.70
VRSN 150320C00028000 C 03/20/15 28.0 25.60 29.65
VRSN 150320C00029000 C 03/20/15 29.0 25.15 28.40
VRSN 150320C00030000 C 03/20/15 30.0 24.15 26.90
VRSN 150320C00031000 C 03/20/15 31.0 23.15 25.90
VRSN 150320C00032000 C 03/20/15 32.0 22.15 24.85
VRSN 150320C00033000 C 03/20/15 33.0 21.30 23.90
VRSN 150320C00034000 C 03/20/15 34.0 20.30 22.90
VRSN 150320C00035000 C 03/20/15 35.0 19.35 21.95
VRSN 150320C00036000 C 03/20/15 36.0 18.45 21.00
VRSN 150320C00037000 C 03/20/15 37.0 17.45 20.00
VRSN 150320C00038000 C 03/20/15 38.0 16.40 19.05
VRSN 150320C00039000 C 03/20/15 39.0 15.45 18.10
VRSN 150320C00040000 C 03/20/15 40.0 14.55 17.10
VRSN 150320C00041000 C 03/20/15 41.0 13.65 16.10
VRSN 150320C00042000 C 03/20/15 42.0 12.50 15.15
VRSN 150320C00043000 C 03/20/15 43.0 11.55 14.10
VRSN 150320C00044000 C 03/20/15 44.0 10.85 13.20
VRSN 150320C00045000 C 03/20/15 45.0 9.75 12.30
VRSN 150320C00046000 C 03/20/15 46.0 9.35 11.65
VRSN 150320C00047000 C 03/20/15 47.0 8.65 10.35
VRSN 150320C00048000 C 03/20/15 48.0 7.85 9.45
VRSN 150320C00049000 C 03/20/15 49.0 7.20 8.70
VRSN 150320C00050000 C 03/20/15 50.0 6.25 7.95
VRSN 150320C00055000 C 03/20/15 55.0 3.55 4.25
VRSN 150320C00060000 C 03/20/15 60.0 1.48 2.22
VRSN 150320C00065000 C 03/20/15 65.0 0.47 1.05
VRSN 150320C00070000 C 03/20/15 70.0 0.09 0.50
VRSN 150320C00075000 C 03/20/15 75.0 0.00 0.30
VRSN 150320C00080000 C 03/20/15 80.0 0.00 0.26
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 0.25
VRSN 150320P00028000 P 03/20/15 28.0 0.00 0.25
VRSN 150320P00029000 P 03/20/15 29.0 0.00 0.26
VRSN 150320P00030000 P 03/20/15 30.0 0.00 0.26
VRSN 150320P00031000 P 03/20/15 31.0 0.00 0.30
VRSN 150320P00032000 P 03/20/15 32.0 0.00 0.30
VRSN 150320P00033000 P 03/20/15 33.0 0.00 0.30
VRSN 150320P00034000 P 03/20/15 34.0 0.00 0.27
VRSN 150320P00035000 P 03/20/15 35.0 0.00 0.29
VRSN 150320P00036000 P 03/20/15 36.0 0.00 0.30
VRSN 150320P00037000 P 03/20/15 37.0 0.00 0.30
VRSN 150320P00038000 P 03/20/15 38.0 0.00 0.30
VRSN 150320P00039000 P 03/20/15 39.0 0.04 0.34
VRSN 150320P00040000 P 03/20/15 40.0 0.08 0.38
VRSN 150320P00041000 P 03/20/15 41.0 0.14 0.44
VRSN 150320P00042000 P 03/20/15 42.0 0.20 0.50
VRSN 150320P00043000 P 03/20/15 43.0 0.19 0.66
VRSN 150320P00044000 P 03/20/15 44.0 0.29 0.75
VRSN 150320P00045000 P 03/20/15 45.0 0.39 0.86
VRSN 150320P00046000 P 03/20/15 46.0 0.54 0.98
VRSN 150320P00047000 P 03/20/15 47.0 0.69 1.12
VRSN 150320P00048000 P 03/20/15 48.0 0.86 1.29
VRSN 150320P00049000 P 03/20/15 49.0 1.04 1.49
VRSN 150320P00050000 P 03/20/15 50.0 1.29 1.77
VRSN 150320P00055000 P 03/20/15 55.0 2.92 3.85
VRSN 150320P00060000 P 03/20/15 60.0 5.30 7.05
VRSN 150320P00065000 P 03/20/15 65.0 9.50 11.00
VRSN 150320P00070000 P 03/20/15 70.0 13.55 16.20
VRSN 150320P00075000 P 03/20/15 75.0 18.45 21.05
VRSN 150320P00080000 P 03/20/15 80.0 23.20 25.70

OPRA data is delayed 15 minutes.