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 Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 140816C00031000 C 08/16/14 31.0 17.45 19.15
VRSN 140816C00032000 C 08/16/14 32.0 16.45 18.40
VRSN 140816C00033000 C 08/16/14 33.0 15.60 17.45
VRSN 140816C00034000 C 08/16/14 34.0 14.55 16.40
VRSN 140816C00035000 C 08/16/14 35.0 13.55 15.40
VRSN 140816C00036000 C 08/16/14 36.0 12.50 14.20
VRSN 140816C00037000 C 08/16/14 37.0 11.75 13.40
VRSN 140816C00038000 C 08/16/14 38.0 10.75 12.40
VRSN 140816C00039000 C 08/16/14 39.0 9.90 11.15
VRSN 140816C00040000 C 08/16/14 40.0 8.85 10.15
VRSN 140816C00041000 C 08/16/14 41.0 8.10 9.15
VRSN 140816C00042000 C 08/16/14 42.0 7.15 8.15
VRSN 140816C00043000 C 08/16/14 43.0 6.20 7.15
VRSN 140816C00044000 C 08/16/14 44.0 5.20 6.25
VRSN 140816C00045000 C 08/16/14 45.0 4.30 5.25
VRSN 140816C00046000 C 08/16/14 46.0 3.85 4.35
VRSN 140816C00047000 C 08/16/14 47.0 3.05 3.50
VRSN 140816C00048000 C 08/16/14 48.0 2.29 2.70
VRSN 140816C00049000 C 08/16/14 49.0 1.68 1.72
VRSN 140816C00050000 C 08/16/14 50.0 1.13 1.17
VRSN 140816C00055000 C 08/16/14 55.0 0.07 0.15
VRSN 140816C00060000 C 08/16/14 60.0 0.00 0.13
VRSN 140816C00065000 C 08/16/14 65.0 0.00 0.16
VRSN 140816C00070000 C 08/16/14 70.0 0.00 0.17
VRSN 140816C00075000 C 08/16/14 75.0 0.00 0.15
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 0.17
VRSN 140816P00034000 P 08/16/14 34.0 0.00 0.17
VRSN 140816P00035000 P 08/16/14 35.0 0.00 0.17
VRSN 140816P00036000 P 08/16/14 36.0 0.00 0.17
VRSN 140816P00037000 P 08/16/14 37.0 0.00 0.17
VRSN 140816P00038000 P 08/16/14 38.0 0.00 0.18
VRSN 140816P00039000 P 08/16/14 39.0 0.00 0.18
VRSN 140816P00040000 P 08/16/14 40.0 0.01 0.20
VRSN 140816P00041000 P 08/16/14 41.0 0.02 0.22
VRSN 140816P00042000 P 08/16/14 42.0 0.04 0.22
VRSN 140816P00043000 P 08/16/14 43.0 0.08 0.25
VRSN 140816P00044000 P 08/16/14 44.0 0.08 0.27
VRSN 140816P00045000 P 08/16/14 45.0 0.19 0.27
VRSN 140816P00046000 P 08/16/14 46.0 0.25 0.40
VRSN 140816P00047000 P 08/16/14 47.0 0.48 0.52
VRSN 140816P00048000 P 08/16/14 48.0 0.72 0.77
VRSN 140816P00049000 P 08/16/14 49.0 1.05 1.28
VRSN 140816P00050000 P 08/16/14 50.0 1.53 1.59
VRSN 140816P00055000 P 08/16/14 55.0 5.05 6.10
VRSN 140816P00060000 P 08/16/14 60.0 9.65 11.35
VRSN 140816P00065000 P 08/16/14 65.0 13.50 17.00
VRSN 140816P00070000 P 08/16/14 70.0 18.50 22.00
VRSN 140816P00075000 P 08/16/14 75.0 23.50 27.00
VRSN 140920C00030000 C 09/20/14 30.0 19.05 20.15
VRSN 140920C00031000 C 09/20/14 31.0 18.10 19.10
VRSN 140920C00032000 C 09/20/14 32.0 17.10 18.10
VRSN 140920C00033000 C 09/20/14 33.0 16.10 17.10
VRSN 140920C00034000 C 09/20/14 34.0 15.10 16.15
VRSN 140920C00035000 C 09/20/14 35.0 14.15 15.15
VRSN 140920C00036000 C 09/20/14 36.0 13.15 14.40
VRSN 140920C00037000 C 09/20/14 37.0 12.10 13.15
VRSN 140920C00038000 C 09/20/14 38.0 11.15 12.20
VRSN 140920C00039000 C 09/20/14 39.0 10.20 11.15
VRSN 140920C00040000 C 09/20/14 40.0 9.25 10.15
VRSN 140920C00041000 C 09/20/14 41.0 8.30 9.20
VRSN 140920C00042000 C 09/20/14 42.0 7.35 8.25
VRSN 140920C00043000 C 09/20/14 43.0 6.40 7.35
VRSN 140920C00044000 C 09/20/14 44.0 5.60 6.35
VRSN 140920C00045000 C 09/20/14 45.0 5.00 5.50
VRSN 140920C00046000 C 09/20/14 46.0 4.15 4.65
VRSN 140920C00047000 C 09/20/14 47.0 3.40 3.85
VRSN 140920C00048000 C 09/20/14 48.0 2.71 3.10
VRSN 140920C00049000 C 09/20/14 49.0 2.11 2.18
VRSN 140920C00050000 C 09/20/14 50.0 1.58 1.64
VRSN 140920C00055000 C 09/20/14 55.0 0.25 0.34
VRSN 140920C00060000 C 09/20/14 60.0 0.00 0.17
VRSN 140920C00065000 C 09/20/14 65.0 0.00 0.18
VRSN 140920C00070000 C 09/20/14 70.0 0.00 0.16
VRSN 140920C00075000 C 09/20/14 75.0 0.00 0.15
VRSN 140920C00080000 C 09/20/14 80.0 0.00 0.15
VRSN 140920C00085000 C 09/20/14 85.0 0.00 0.15
VRSN 140920C00090000 C 09/20/14 90.0 0.00 0.15
VRSN 140920P00030000 P 09/20/14 30.0 0.00 0.16
VRSN 140920P00031000 P 09/20/14 31.0 0.00 0.15
VRSN 140920P00032000 P 09/20/14 32.0 0.00 0.15
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 0.01 0.17
VRSN 140920P00036000 P 09/20/14 36.0 0.01 0.16
VRSN 140920P00037000 P 09/20/14 37.0 0.02 0.17
VRSN 140920P00038000 P 09/20/14 38.0 0.03 0.18
VRSN 140920P00039000 P 09/20/14 39.0 0.05 0.19
VRSN 140920P00040000 P 09/20/14 40.0 0.04 0.24
VRSN 140920P00041000 P 09/20/14 41.0 0.07 0.25
VRSN 140920P00042000 P 09/20/14 42.0 0.12 0.29
VRSN 140920P00043000 P 09/20/14 43.0 0.17 0.33
VRSN 140920P00044000 P 09/20/14 44.0 0.24 0.45
VRSN 140920P00045000 P 09/20/14 45.0 0.37 0.49
VRSN 140920P00046000 P 09/20/14 46.0 0.54 0.64
VRSN 140920P00047000 P 09/20/14 47.0 0.82 0.86
VRSN 140920P00048000 P 09/20/14 48.0 1.12 1.17
VRSN 140920P00049000 P 09/20/14 49.0 1.50 1.55
VRSN 140920P00050000 P 09/20/14 50.0 1.96 2.03
VRSN 140920P00055000 P 09/20/14 55.0 5.25 6.05
VRSN 140920P00060000 P 09/20/14 60.0 10.00 10.95
VRSN 140920P00065000 P 09/20/14 65.0 14.75 16.15
VRSN 140920P00070000 P 09/20/14 70.0 19.55 21.80
VRSN 140920P00075000 P 09/20/14 75.0 23.55 27.00
VRSN 140920P00080000 P 09/20/14 80.0 28.55 32.00
VRSN 140920P00085000 P 09/20/14 85.0 33.55 36.95
VRSN 140920P00090000 P 09/20/14 90.0 38.55 41.95
VRSN 141018C00031000 C 10/18/14 31.0 17.25 19.45
VRSN 141018C00032000 C 10/18/14 32.0 16.25 18.45
VRSN 141018C00033000 C 10/18/14 33.0 15.25 17.45
VRSN 141018C00034000 C 10/18/14 34.0 14.25 16.45
VRSN 141018C00035000 C 10/18/14 35.0 13.30 15.55
VRSN 141018C00036000 C 10/18/14 36.0 12.45 14.50
VRSN 141018C00037000 C 10/18/14 37.0 11.55 13.50
VRSN 141018C00038000 C 10/18/14 38.0 10.50 12.55
VRSN 141018C00039000 C 10/18/14 39.0 9.35 11.55
VRSN 141018C00040000 C 10/18/14 40.0 8.70 10.35
VRSN 141018C00041000 C 10/18/14 41.0 8.40 9.30
VRSN 141018C00042000 C 10/18/14 42.0 7.30 8.45
VRSN 141018C00043000 C 10/18/14 43.0 6.65 7.45
VRSN 141018C00044000 C 10/18/14 44.0 5.80 6.55
VRSN 141018C00045000 C 10/18/14 45.0 4.95 5.70
VRSN 141018C00046000 C 10/18/14 46.0 4.35 4.90
VRSN 141018C00047000 C 10/18/14 47.0 3.70 3.90
VRSN 141018C00048000 C 10/18/14 48.0 3.05 3.15
VRSN 141018C00049000 C 10/18/14 49.0 2.45 2.50
VRSN 141018C00050000 C 10/18/14 50.0 1.94 1.99
VRSN 141018C00055000 C 10/18/14 55.0 0.40 0.54
VRSN 141018C00060000 C 10/18/14 60.0 0.02 0.23
VRSN 141018C00065000 C 10/18/14 65.0 0.00 0.15
VRSN 141018C00070000 C 10/18/14 70.0 0.00 0.21
VRSN 141018P00031000 P 10/18/14 31.0 0.00 0.16
VRSN 141018P00032000 P 10/18/14 32.0 0.00 0.16
VRSN 141018P00033000 P 10/18/14 33.0 0.00 0.17
VRSN 141018P00034000 P 10/18/14 34.0 0.01 0.18
VRSN 141018P00035000 P 10/18/14 35.0 0.01 0.19
VRSN 141018P00036000 P 10/18/14 36.0 0.02 0.21
VRSN 141018P00037000 P 10/18/14 37.0 0.04 0.24
VRSN 141018P00038000 P 10/18/14 38.0 0.05 0.25
VRSN 141018P00039000 P 10/18/14 39.0 0.07 0.25
VRSN 141018P00040000 P 10/18/14 40.0 0.10 0.29
VRSN 141018P00041000 P 10/18/14 41.0 0.13 0.34
VRSN 141018P00042000 P 10/18/14 42.0 0.20 0.41
VRSN 141018P00043000 P 10/18/14 43.0 0.27 0.51
VRSN 141018P00044000 P 10/18/14 44.0 0.46 0.56
VRSN 141018P00045000 P 10/18/14 45.0 0.56 0.73
VRSN 141018P00046000 P 10/18/14 46.0 0.83 0.90
VRSN 141018P00047000 P 10/18/14 47.0 1.10 1.16
VRSN 141018P00048000 P 10/18/14 48.0 1.43 1.49
VRSN 141018P00049000 P 10/18/14 49.0 1.83 1.88
VRSN 141018P00050000 P 10/18/14 50.0 2.31 2.37
VRSN 141018P00055000 P 10/18/14 55.0 5.40 6.25
VRSN 141018P00060000 P 10/18/14 60.0 9.70 11.60
VRSN 141018P00065000 P 10/18/14 65.0 14.40 16.60
VRSN 141018P00070000 P 10/18/14 70.0 18.50 22.00
VRSN 141220C00028000 C 12/20/14 28.0 21.10 22.30
VRSN 141220C00029000 C 12/20/14 29.0 20.10 21.25
VRSN 141220C00030000 C 12/20/14 30.0 19.20 20.55
VRSN 141220C00031000 C 12/20/14 31.0 18.20 19.55
VRSN 141220C00032000 C 12/20/14 32.0 17.20 18.90
VRSN 141220C00033000 C 12/20/14 33.0 16.10 17.60
VRSN 141220C00034000 C 12/20/14 34.0 15.25 16.30
VRSN 141220C00035000 C 12/20/14 35.0 14.05 15.60
VRSN 141220C00036000 C 12/20/14 36.0 13.35 14.40
VRSN 141220C00037000 C 12/20/14 37.0 12.40 13.40
VRSN 141220C00038000 C 12/20/14 38.0 11.30 12.40
VRSN 141220C00039000 C 12/20/14 39.0 10.40 11.55
VRSN 141220C00040000 C 12/20/14 40.0 9.50 10.60
VRSN 141220C00041000 C 12/20/14 41.0 8.80 9.60
VRSN 141220C00042000 C 12/20/14 42.0 7.95 8.75
VRSN 141220C00043000 C 12/20/14 43.0 7.15 7.85
VRSN 141220C00044000 C 12/20/14 44.0 6.35 7.05
VRSN 141220C00045000 C 12/20/14 45.0 5.60 6.30
VRSN 141220C00046000 C 12/20/14 46.0 4.90 5.45
VRSN 141220C00047000 C 12/20/14 47.0 4.25 4.75
VRSN 141220C00048000 C 12/20/14 48.0 3.75 3.95
VRSN 141220C00049000 C 12/20/14 49.0 3.20 3.35
VRSN 141220C00050000 C 12/20/14 50.0 2.72 2.79
VRSN 141220C00055000 C 12/20/14 55.0 0.89 1.10
VRSN 141220C00060000 C 12/20/14 60.0 0.21 0.42
VRSN 141220C00065000 C 12/20/14 65.0 0.02 0.25
VRSN 141220C00070000 C 12/20/14 70.0 0.00 0.20
VRSN 141220C00075000 C 12/20/14 75.0 0.00 0.20
VRSN 141220P00028000 P 12/20/14 28.0 0.01 0.21
VRSN 141220P00029000 P 12/20/14 29.0 0.02 0.22
VRSN 141220P00030000 P 12/20/14 30.0 0.02 0.23
VRSN 141220P00031000 P 12/20/14 31.0 0.04 0.22
VRSN 141220P00032000 P 12/20/14 32.0 0.05 0.25
VRSN 141220P00033000 P 12/20/14 33.0 0.06 0.25
VRSN 141220P00034000 P 12/20/14 34.0 0.02 0.25
VRSN 141220P00035000 P 12/20/14 35.0 0.05 0.26
VRSN 141220P00036000 P 12/20/14 36.0 0.08 0.30
VRSN 141220P00037000 P 12/20/14 37.0 0.13 0.34
VRSN 141220P00038000 P 12/20/14 38.0 0.18 0.40
VRSN 141220P00039000 P 12/20/14 39.0 0.26 0.44
VRSN 141220P00040000 P 12/20/14 40.0 0.35 0.58
VRSN 141220P00041000 P 12/20/14 41.0 0.45 0.69
VRSN 141220P00042000 P 12/20/14 42.0 0.59 0.84
VRSN 141220P00043000 P 12/20/14 43.0 0.76 0.98
VRSN 141220P00044000 P 12/20/14 44.0 0.94 1.07
VRSN 141220P00045000 P 12/20/14 45.0 1.15 1.28
VRSN 141220P00046000 P 12/20/14 46.0 1.42 1.65
VRSN 141220P00047000 P 12/20/14 47.0 1.75 1.94
VRSN 141220P00048000 P 12/20/14 48.0 2.18 2.25
VRSN 141220P00049000 P 12/20/14 49.0 2.60 2.67
VRSN 141220P00050000 P 12/20/14 50.0 3.00 3.15
VRSN 141220P00055000 P 12/20/14 55.0 6.05 6.40
VRSN 141220P00060000 P 12/20/14 60.0 10.15 11.30
VRSN 141220P00065000 P 12/20/14 65.0 14.90 16.20
VRSN 141220P00070000 P 12/20/14 70.0 19.50 21.00
VRSN 141220P00075000 P 12/20/14 75.0 23.55 27.00
VRSN 150117C00018000 C 01/17/15 18.0 30.00 33.45
VRSN 150117C00020000 C 01/17/15 20.0 28.15 31.00
VRSN 150117C00023000 C 01/17/15 23.0 25.20 28.40
VRSN 150117C00024000 C 01/17/15 24.0 24.05 26.95
VRSN 150117C00025000 C 01/17/15 25.0 23.45 25.90
VRSN 150117C00026000 C 01/17/15 26.0 23.05 24.55
VRSN 150117C00027000 C 01/17/15 27.0 22.10 23.60
VRSN 150117C00028000 C 01/17/15 28.0 20.95 23.00
VRSN 150117C00029000 C 01/17/15 29.0 20.10 21.60
VRSN 150117C00030000 C 01/17/15 30.0 18.65 20.40
VRSN 150117C00031000 C 01/17/15 31.0 18.05 19.60
VRSN 150117C00032000 C 01/17/15 32.0 17.05 18.45
VRSN 150117C00033000 C 01/17/15 33.0 16.05 17.55
VRSN 150117C00034000 C 01/17/15 34.0 15.05 16.50
VRSN 150117C00035000 C 01/17/15 35.0 14.10 16.55
VRSN 150117C00036000 C 01/17/15 36.0 13.35 14.50
VRSN 150117C00037000 C 01/17/15 37.0 12.40 13.55
VRSN 150117C00038000 C 01/17/15 38.0 11.40 12.60
VRSN 150117C00039000 C 01/17/15 39.0 10.55 11.65
VRSN 150117C00040000 C 01/17/15 40.0 9.85 10.70
VRSN 150117C00041000 C 01/17/15 41.0 8.85 9.75
VRSN 150117C00042000 C 01/17/15 42.0 8.10 8.90
VRSN 150117C00043000 C 01/17/15 43.0 7.30 8.05
VRSN 150117C00044000 C 01/17/15 44.0 6.45 7.25
VRSN 150117C00045000 C 01/17/15 45.0 5.75 6.45
VRSN 150117C00046000 C 01/17/15 46.0 5.05 5.75
VRSN 150117C00047000 C 01/17/15 47.0 4.45 5.05
VRSN 150117C00048000 C 01/17/15 48.0 3.85 4.30
VRSN 150117C00049000 C 01/17/15 49.0 3.40 3.65
VRSN 150117C00050000 C 01/17/15 50.0 2.92 3.15
VRSN 150117C00055000 C 01/17/15 55.0 1.07 1.31
VRSN 150117C00060000 C 01/17/15 60.0 0.30 0.50
VRSN 150117C00065000 C 01/17/15 65.0 0.10 0.26
VRSN 150117C00070000 C 01/17/15 70.0 0.00 0.25
VRSN 150117C00075000 C 01/17/15 75.0 0.00 0.18
VRSN 150117C00080000 C 01/17/15 80.0 0.00 0.21
VRSN 150117C00085000 C 01/17/15 85.0 0.00 0.19
VRSN 150117P00018000 P 01/17/15 18.0 0.00 0.20
VRSN 150117P00020000 P 01/17/15 20.0 0.00 0.21
VRSN 150117P00023000 P 01/17/15 23.0 0.00 0.22
VRSN 150117P00024000 P 01/17/15 24.0 0.00 0.22
VRSN 150117P00025000 P 01/17/15 25.0 0.00 0.23
VRSN 150117P00026000 P 01/17/15 26.0 0.00 0.22
VRSN 150117P00027000 P 01/17/15 27.0 0.01 0.23
VRSN 150117P00028000 P 01/17/15 28.0 0.02 0.23
VRSN 150117P00029000 P 01/17/15 29.0 0.02 0.25
VRSN 150117P00030000 P 01/17/15 30.0 0.02 0.25
VRSN 150117P00031000 P 01/17/15 31.0 0.05 0.25
VRSN 150117P00032000 P 01/17/15 32.0 0.02 0.15
VRSN 150117P00033000 P 01/17/15 33.0 0.02 0.25
VRSN 150117P00034000 P 01/17/15 34.0 0.05 0.27
VRSN 150117P00035000 P 01/17/15 35.0 0.08 0.31
VRSN 150117P00036000 P 01/17/15 36.0 0.12 0.35
VRSN 150117P00037000 P 01/17/15 37.0 0.16 0.40
VRSN 150117P00038000 P 01/17/15 38.0 0.26 0.48
VRSN 150117P00039000 P 01/17/15 39.0 0.34 0.58
VRSN 150117P00040000 P 01/17/15 40.0 0.44 0.68
VRSN 150117P00041000 P 01/17/15 41.0 0.59 0.81
VRSN 150117P00042000 P 01/17/15 42.0 0.73 0.95
VRSN 150117P00043000 P 01/17/15 43.0 0.89 1.13
VRSN 150117P00044000 P 01/17/15 44.0 1.08 1.33
VRSN 150117P00045000 P 01/17/15 45.0 1.34 1.47
VRSN 150117P00046000 P 01/17/15 46.0 1.58 1.88
VRSN 150117P00047000 P 01/17/15 47.0 1.92 2.09
VRSN 150117P00048000 P 01/17/15 48.0 2.26 2.47
VRSN 150117P00049000 P 01/17/15 49.0 2.67 2.89
VRSN 150117P00050000 P 01/17/15 50.0 3.10 3.40
VRSN 150117P00055000 P 01/17/15 55.0 6.35 6.85
VRSN 150117P00060000 P 01/17/15 60.0 10.30 11.25
VRSN 150117P00065000 P 01/17/15 65.0 14.70 16.20
VRSN 150117P00070000 P 01/17/15 70.0 19.70 21.00
VRSN 150117P00075000 P 01/17/15 75.0 23.65 26.85
VRSN 150117P00080000 P 01/17/15 80.0 28.60 31.95
VRSN 150117P00085000 P 01/17/15 85.0 33.60 36.95
VRSN 150320C00025000 C 03/20/15 25.0 22.70 26.75
VRSN 150320C00026000 C 03/20/15 26.0 21.70 25.80
VRSN 150320C00027000 C 03/20/15 27.0 20.60 24.80
VRSN 150320C00028000 C 03/20/15 28.0 19.65 23.80
VRSN 150320C00029000 C 03/20/15 29.0 18.80 22.85
VRSN 150320C00030000 C 03/20/15 30.0 17.70 21.90
VRSN 150320C00031000 C 03/20/15 31.0 16.85 20.90
VRSN 150320C00032000 C 03/20/15 32.0 15.75 19.95
VRSN 150320C00033000 C 03/20/15 33.0 14.80 19.00
VRSN 150320C00034000 C 03/20/15 34.0 13.85 18.05
VRSN 150320C00035000 C 03/20/15 35.0 12.90 17.10
VRSN 150320C00036000 C 03/20/15 36.0 12.00 16.15
VRSN 150320C00037000 C 03/20/15 37.0 11.10 15.25
VRSN 150320C00038000 C 03/20/15 38.0 11.20 13.45
VRSN 150320C00039000 C 03/20/15 39.0 10.90 12.05
VRSN 150320C00040000 C 03/20/15 40.0 9.75 11.00
VRSN 150320C00041000 C 03/20/15 41.0 8.75 10.10
VRSN 150320C00042000 C 03/20/15 42.0 7.95 9.35
VRSN 150320C00043000 C 03/20/15 43.0 7.15 8.55
VRSN 150320C00044000 C 03/20/15 44.0 6.40 7.80
VRSN 150320C00045000 C 03/20/15 45.0 5.70 7.05
VRSN 150320C00046000 C 03/20/15 46.0 5.00 6.35
VRSN 150320C00047000 C 03/20/15 47.0 4.40 6.00
VRSN 150320C00048000 C 03/20/15 48.0 3.90 5.05
VRSN 150320C00049000 C 03/20/15 49.0 3.35 4.45
VRSN 150320C00050000 C 03/20/15 50.0 2.86 4.00
VRSN 150320C00055000 C 03/20/15 55.0 1.27 1.91
VRSN 150320C00060000 C 03/20/15 60.0 0.14 0.88
VRSN 150320C00065000 C 03/20/15 65.0 0.00 0.56
VRSN 150320C00070000 C 03/20/15 70.0 0.00 0.25
VRSN 150320P00025000 P 03/20/15 25.0 0.00 0.25
VRSN 150320P00026000 P 03/20/15 26.0 0.00 0.47
VRSN 150320P00027000 P 03/20/15 27.0 0.00 0.47
VRSN 150320P00028000 P 03/20/15 28.0 0.00 0.25
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 0.28
VRSN 150320P00032000 P 03/20/15 32.0 0.06 0.30
VRSN 150320P00033000 P 03/20/15 33.0 0.00 0.55
VRSN 150320P00034000 P 03/20/15 34.0 0.00 0.60
VRSN 150320P00035000 P 03/20/15 35.0 0.18 0.65
VRSN 150320P00036000 P 03/20/15 36.0 0.24 0.71
VRSN 150320P00037000 P 03/20/15 37.0 0.37 0.84
VRSN 150320P00038000 P 03/20/15 38.0 0.31 0.95
VRSN 150320P00039000 P 03/20/15 39.0 0.42 1.03
VRSN 150320P00040000 P 03/20/15 40.0 0.55 1.35
VRSN 150320P00041000 P 03/20/15 41.0 0.70 1.35
VRSN 150320P00042000 P 03/20/15 42.0 0.89 1.53
VRSN 150320P00043000 P 03/20/15 43.0 1.09 1.76
VRSN 150320P00044000 P 03/20/15 44.0 1.09 2.00
VRSN 150320P00045000 P 03/20/15 45.0 1.37 2.50
VRSN 150320P00046000 P 03/20/15 46.0 1.88 2.80
VRSN 150320P00047000 P 03/20/15 47.0 2.24 3.30
VRSN 150320P00048000 P 03/20/15 48.0 2.38 3.45
VRSN 150320P00049000 P 03/20/15 49.0 3.05 3.90
VRSN 150320P00050000 P 03/20/15 50.0 3.50 4.40
VRSN 150320P00055000 P 03/20/15 55.0 6.60 7.10
VRSN 150320P00060000 P 03/20/15 60.0 10.40 12.25
VRSN 150320P00065000 P 03/20/15 65.0 14.90 17.25
VRSN 150320P00070000 P 03/20/15 70.0 18.40 22.55

OPRA data is delayed 15 minutes.