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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRSN 140920C00030000 C 09/20/14 30.0 26.05 27.75
VRSN 140920C00031000 C 09/20/14 31.0 24.75 26.75
VRSN 140920C00032000 C 09/20/14 32.0 23.75 25.75
VRSN 140920C00033000 C 09/20/14 33.0 22.75 24.75
VRSN 140920C00034000 C 09/20/14 34.0 21.75 23.75
VRSN 140920C00035000 C 09/20/14 35.0 20.75 22.75
VRSN 140920C00036000 C 09/20/14 36.0 19.95 21.55
VRSN 140920C00037000 C 09/20/14 37.0 18.95 20.55
VRSN 140920C00038000 C 09/20/14 38.0 17.95 19.55
VRSN 140920C00039000 C 09/20/14 39.0 16.95 18.55
VRSN 140920C00040000 C 09/20/14 40.0 15.95 17.55
VRSN 140920C00041000 C 09/20/14 41.0 14.95 16.55
VRSN 140920C00042000 C 09/20/14 42.0 13.95 15.55
VRSN 140920C00043000 C 09/20/14 43.0 12.95 14.55
VRSN 140920C00044000 C 09/20/14 44.0 11.95 13.55
VRSN 140920C00045000 C 09/20/14 45.0 11.00 12.60
VRSN 140920C00046000 C 09/20/14 46.0 10.00 11.60
VRSN 140920C00047000 C 09/20/14 47.0 9.40 10.40
VRSN 140920C00048000 C 09/20/14 48.0 8.35 9.35
VRSN 140920C00049000 C 09/20/14 49.0 7.35 8.35
VRSN 140920C00050000 C 09/20/14 50.0 6.35 7.35
VRSN 140920C00055000 C 09/20/14 55.0 2.19 2.56
VRSN 140920C00060000 C 09/20/14 60.0 0.16 0.18
VRSN 140920C00065000 C 09/20/14 65.0 0.00 0.16
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 0.14
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 0.14
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 0.16
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 0.15
VRSN 140920P00039000 P 09/20/14 39.0 0.00 0.17
VRSN 140920P00040000 P 09/20/14 40.0 0.00 0.16
VRSN 140920P00041000 P 09/20/14 41.0 0.00 0.17
VRSN 140920P00042000 P 09/20/14 42.0 0.00 0.18
VRSN 140920P00043000 P 09/20/14 43.0 0.00 0.19
VRSN 140920P00044000 P 09/20/14 44.0 0.00 0.19
VRSN 140920P00045000 P 09/20/14 45.0 0.00 0.20
VRSN 140920P00046000 P 09/20/14 46.0 0.05 0.14
VRSN 140920P00047000 P 09/20/14 47.0 0.01 0.21
VRSN 140920P00048000 P 09/20/14 48.0 0.01 0.20
VRSN 140920P00049000 P 09/20/14 49.0 0.01 0.19
VRSN 140920P00050000 P 09/20/14 50.0 0.05 0.10
VRSN 140920P00055000 P 09/20/14 55.0 0.30 0.33
VRSN 140920P00060000 P 09/20/14 60.0 3.00 3.70
VRSN 140920P00065000 P 09/20/14 65.0 7.75 8.70
VRSN 140920P00070000 P 09/20/14 70.0 12.45 14.05
VRSN 140920P00075000 P 09/20/14 75.0 17.45 19.05
VRSN 140920P00080000 P 09/20/14 80.0 22.25 24.25
VRSN 140920P00085000 P 09/20/14 85.0 27.25 29.25
VRSN 140920P00090000 P 09/20/14 90.0 32.25 34.25
VRSN 141018C00030000 C 10/18/14 30.0 25.75 27.75
VRSN 141018C00031000 C 10/18/14 31.0 24.75 26.75
VRSN 141018C00032000 C 10/18/14 32.0 23.75 25.75
VRSN 141018C00033000 C 10/18/14 33.0 22.75 24.75
VRSN 141018C00034000 C 10/18/14 34.0 21.75 23.75
VRSN 141018C00035000 C 10/18/14 35.0 20.75 22.75
VRSN 141018C00036000 C 10/18/14 36.0 19.95 21.55
VRSN 141018C00037000 C 10/18/14 37.0 18.95 20.55
VRSN 141018C00038000 C 10/18/14 38.0 17.95 19.55
VRSN 141018C00039000 C 10/18/14 39.0 17.00 18.60
VRSN 141018C00040000 C 10/18/14 40.0 16.00 17.60
VRSN 141018C00041000 C 10/18/14 41.0 15.00 16.60
VRSN 141018C00042000 C 10/18/14 42.0 14.00 15.60
VRSN 141018C00043000 C 10/18/14 43.0 13.00 14.60
VRSN 141018C00044000 C 10/18/14 44.0 12.00 13.60
VRSN 141018C00045000 C 10/18/14 45.0 11.00 12.60
VRSN 141018C00046000 C 10/18/14 46.0 10.05 11.65
VRSN 141018C00047000 C 10/18/14 47.0 9.45 10.45
VRSN 141018C00048000 C 10/18/14 48.0 8.45 9.45
VRSN 141018C00049000 C 10/18/14 49.0 7.55 8.55
VRSN 141018C00050000 C 10/18/14 50.0 6.70 7.65
VRSN 141018C00055000 C 10/18/14 55.0 2.84 2.96
VRSN 141018C00060000 C 10/18/14 60.0 0.53 0.58
VRSN 141018C00065000 C 10/18/14 65.0 0.01 0.26
VRSN 141018C00070000 C 10/18/14 70.0 0.00 0.20
VRSN 141018C00075000 C 10/18/14 75.0 0.00 0.17
VRSN 141018C00080000 C 10/18/14 80.0 0.00 0.16
VRSN 141018P00030000 P 10/18/14 30.0 0.00 0.14
VRSN 141018P00031000 P 10/18/14 31.0 0.00 0.15
VRSN 141018P00032000 P 10/18/14 32.0 0.00 0.18
VRSN 141018P00033000 P 10/18/14 33.0 0.00 0.19
VRSN 141018P00034000 P 10/18/14 34.0 0.00 0.19
VRSN 141018P00035000 P 10/18/14 35.0 0.00 0.20
VRSN 141018P00036000 P 10/18/14 36.0 0.00 0.20
VRSN 141018P00037000 P 10/18/14 37.0 0.00 0.20
VRSN 141018P00038000 P 10/18/14 38.0 0.00 0.21
VRSN 141018P00039000 P 10/18/14 39.0 0.00 0.24
VRSN 141018P00040000 P 10/18/14 40.0 0.00 0.24
VRSN 141018P00041000 P 10/18/14 41.0 0.00 0.25
VRSN 141018P00042000 P 10/18/14 42.0 0.00 0.25
VRSN 141018P00043000 P 10/18/14 43.0 0.00 0.25
VRSN 141018P00044000 P 10/18/14 44.0 0.01 0.25
VRSN 141018P00045000 P 10/18/14 45.0 0.02 0.25
VRSN 141018P00046000 P 10/18/14 46.0 0.02 0.25
VRSN 141018P00047000 P 10/18/14 47.0 0.04 0.25
VRSN 141018P00048000 P 10/18/14 48.0 0.03 0.22
VRSN 141018P00049000 P 10/18/14 49.0 0.04 0.26
VRSN 141018P00050000 P 10/18/14 50.0 0.09 0.27
VRSN 141018P00055000 P 10/18/14 55.0 0.77 0.82
VRSN 141018P00060000 P 10/18/14 60.0 3.15 3.70
VRSN 141018P00065000 P 10/18/14 65.0 7.60 8.60
VRSN 141018P00070000 P 10/18/14 70.0 12.45 14.05
VRSN 141018P00075000 P 10/18/14 75.0 17.45 19.05
VRSN 141018P00080000 P 10/18/14 80.0 22.25 24.25
VRSN 141122C00045000 C 11/22/14 45.0 11.15 12.75
VRSN 141122C00050000 C 11/22/14 50.0 7.05 8.05
VRSN 141122C00055000 C 11/22/14 55.0 3.60 3.85
VRSN 141122C00060000 C 11/22/14 60.0 1.25 1.32
VRSN 141122C00065000 C 11/22/14 65.0 0.21 0.42
VRSN 141122C00070000 C 11/22/14 70.0 0.03 0.28
VRSN 141122C00075000 C 11/22/14 75.0 0.00 0.25
VRSN 141122C00080000 C 11/22/14 80.0 0.00 0.25
VRSN 141122P00045000 P 11/22/14 45.0 0.13 0.28
VRSN 141122P00050000 P 11/22/14 50.0 0.46 0.56
VRSN 141122P00055000 P 11/22/14 55.0 1.55 1.62
VRSN 141122P00060000 P 11/22/14 60.0 4.10 4.25
VRSN 141122P00065000 P 11/22/14 65.0 7.85 8.85
VRSN 141122P00070000 P 11/22/14 70.0 12.45 14.05
VRSN 141122P00075000 P 11/22/14 75.0 17.45 19.05
VRSN 141122P00080000 P 11/22/14 80.0 22.25 24.25
VRSN 141220C00028000 C 12/20/14 28.0 28.10 29.80
VRSN 141220C00029000 C 12/20/14 29.0 27.10 28.80
VRSN 141220C00030000 C 12/20/14 30.0 26.10 27.80
VRSN 141220C00031000 C 12/20/14 31.0 25.10 26.80
VRSN 141220C00032000 C 12/20/14 32.0 24.10 25.80
VRSN 141220C00033000 C 12/20/14 33.0 23.10 24.80
VRSN 141220C00034000 C 12/20/14 34.0 22.10 23.80
VRSN 141220C00035000 C 12/20/14 35.0 21.30 23.10
VRSN 141220C00036000 C 12/20/14 36.0 20.35 21.85
VRSN 141220C00037000 C 12/20/14 37.0 19.45 20.80
VRSN 141220C00038000 C 12/20/14 38.0 18.45 19.80
VRSN 141220C00039000 C 12/20/14 39.0 17.45 18.80
VRSN 141220C00040000 C 12/20/14 40.0 16.35 17.85
VRSN 141220C00041000 C 12/20/14 41.0 15.35 16.80
VRSN 141220C00042000 C 12/20/14 42.0 14.40 15.85
VRSN 141220C00043000 C 12/20/14 43.0 13.45 14.85
VRSN 141220C00044000 C 12/20/14 44.0 12.45 13.80
VRSN 141220C00045000 C 12/20/14 45.0 11.50 12.90
VRSN 141220C00046000 C 12/20/14 46.0 10.55 11.90
VRSN 141220C00047000 C 12/20/14 47.0 9.95 10.70
VRSN 141220C00048000 C 12/20/14 48.0 8.80 9.80
VRSN 141220C00049000 C 12/20/14 49.0 7.90 8.90
VRSN 141220C00050000 C 12/20/14 50.0 7.25 8.15
VRSN 141220C00055000 C 12/20/14 55.0 4.00 4.15
VRSN 141220C00060000 C 12/20/14 60.0 1.58 1.69
VRSN 141220C00065000 C 12/20/14 65.0 0.34 0.64
VRSN 141220C00070000 C 12/20/14 70.0 0.08 0.33
VRSN 141220C00075000 C 12/20/14 75.0 0.01 0.25
VRSN 141220P00028000 P 12/20/14 28.0 0.00 0.25
VRSN 141220P00029000 P 12/20/14 29.0 0.00 0.19
VRSN 141220P00030000 P 12/20/14 30.0 0.00 0.25
VRSN 141220P00031000 P 12/20/14 31.0 0.00 0.21
VRSN 141220P00032000 P 12/20/14 32.0 0.00 0.22
VRSN 141220P00033000 P 12/20/14 33.0 0.01 0.19
VRSN 141220P00034000 P 12/20/14 34.0 0.01 0.20
VRSN 141220P00035000 P 12/20/14 35.0 0.01 0.20
VRSN 141220P00036000 P 12/20/14 36.0 0.02 0.20
VRSN 141220P00037000 P 12/20/14 37.0 0.01 0.22
VRSN 141220P00038000 P 12/20/14 38.0 0.04 0.22
VRSN 141220P00039000 P 12/20/14 39.0 0.02 0.22
VRSN 141220P00040000 P 12/20/14 40.0 0.05 0.23
VRSN 141220P00041000 P 12/20/14 41.0 0.02 0.25
VRSN 141220P00042000 P 12/20/14 42.0 0.10 0.25
VRSN 141220P00043000 P 12/20/14 43.0 0.03 0.26
VRSN 141220P00044000 P 12/20/14 44.0 0.07 0.31
VRSN 141220P00045000 P 12/20/14 45.0 0.09 0.33
VRSN 141220P00046000 P 12/20/14 46.0 0.15 0.40
VRSN 141220P00047000 P 12/20/14 47.0 0.23 0.48
VRSN 141220P00048000 P 12/20/14 48.0 0.33 0.55
VRSN 141220P00049000 P 12/20/14 49.0 0.44 0.68
VRSN 141220P00050000 P 12/20/14 50.0 0.58 0.69
VRSN 141220P00055000 P 12/20/14 55.0 1.87 2.07
VRSN 141220P00060000 P 12/20/14 60.0 4.40 4.70
VRSN 141220P00065000 P 12/20/14 65.0 8.10 9.10
VRSN 141220P00070000 P 12/20/14 70.0 12.35 13.80
VRSN 141220P00075000 P 12/20/14 75.0 17.25 18.85
VRSN 150117C00018000 C 01/17/15 18.0 38.05 39.75
VRSN 150117C00020000 C 01/17/15 20.0 36.05 37.85
VRSN 150117C00023000 C 01/17/15 23.0 33.05 34.80
VRSN 150117C00024000 C 01/17/15 24.0 32.05 33.80
VRSN 150117C00025000 C 01/17/15 25.0 31.10 32.80
VRSN 150117C00026000 C 01/17/15 26.0 30.10 31.80
VRSN 150117C00027000 C 01/17/15 27.0 29.10 30.80
VRSN 150117C00028000 C 01/17/15 28.0 28.10 29.80
VRSN 150117C00029000 C 01/17/15 29.0 27.30 29.10
VRSN 150117C00030000 C 01/17/15 30.0 26.10 27.80
VRSN 150117C00031000 C 01/17/15 31.0 25.30 27.10
VRSN 150117C00032000 C 01/17/15 32.0 24.35 26.10
VRSN 150117C00033000 C 01/17/15 33.0 23.10 25.10
VRSN 150117C00034000 C 01/17/15 34.0 22.35 23.95
VRSN 150117C00035000 C 01/17/15 35.0 21.15 23.10
VRSN 150117C00036000 C 01/17/15 36.0 20.35 22.15
VRSN 150117C00037000 C 01/17/15 37.0 19.35 20.80
VRSN 150117C00038000 C 01/17/15 38.0 18.35 19.85
VRSN 150117C00039000 C 01/17/15 39.0 17.40 18.85
VRSN 150117C00040000 C 01/17/15 40.0 16.40 17.85
VRSN 150117C00041000 C 01/17/15 41.0 15.40 16.75
VRSN 150117C00042000 C 01/17/15 42.0 14.45 15.85
VRSN 150117C00043000 C 01/17/15 43.0 13.50 14.90
VRSN 150117C00044000 C 01/17/15 44.0 12.55 13.95
VRSN 150117C00045000 C 01/17/15 45.0 11.60 13.00
VRSN 150117C00046000 C 01/17/15 46.0 10.65 12.00
VRSN 150117C00047000 C 01/17/15 47.0 10.15 10.80
VRSN 150117C00048000 C 01/17/15 48.0 8.90 9.90
VRSN 150117C00049000 C 01/17/15 49.0 8.30 9.20
VRSN 150117C00050000 C 01/17/15 50.0 7.85 8.35
VRSN 150117C00055000 C 01/17/15 55.0 4.15 4.40
VRSN 150117C00060000 C 01/17/15 60.0 1.78 1.95
VRSN 150117C00065000 C 01/17/15 65.0 0.49 0.76
VRSN 150117C00070000 C 01/17/15 70.0 0.12 0.35
VRSN 150117C00075000 C 01/17/15 75.0 0.01 0.25
VRSN 150117C00080000 C 01/17/15 80.0 0.00 0.25
VRSN 150117C00085000 C 01/17/15 85.0 0.00 0.20
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 0.21
VRSN 150117P00024000 P 01/17/15 24.0 0.00 0.25
VRSN 150117P00025000 P 01/17/15 25.0 0.00 0.22
VRSN 150117P00026000 P 01/17/15 26.0 0.00 0.25
VRSN 150117P00027000 P 01/17/15 27.0 0.00 0.25
VRSN 150117P00028000 P 01/17/15 28.0 0.00 0.25
VRSN 150117P00029000 P 01/17/15 29.0 0.00 0.25
VRSN 150117P00030000 P 01/17/15 30.0 0.00 0.22
VRSN 150117P00031000 P 01/17/15 31.0 0.01 0.25
VRSN 150117P00032000 P 01/17/15 32.0 0.01 0.15
VRSN 150117P00033000 P 01/17/15 33.0 0.01 0.21
VRSN 150117P00034000 P 01/17/15 34.0 0.02 0.22
VRSN 150117P00035000 P 01/17/15 35.0 0.02 0.24
VRSN 150117P00036000 P 01/17/15 36.0 0.02 0.23
VRSN 150117P00037000 P 01/17/15 37.0 0.04 0.24
VRSN 150117P00038000 P 01/17/15 38.0 0.05 0.25
VRSN 150117P00039000 P 01/17/15 39.0 0.04 0.25
VRSN 150117P00040000 P 01/17/15 40.0 0.05 0.25
VRSN 150117P00041000 P 01/17/15 41.0 0.03 0.25
VRSN 150117P00042000 P 01/17/15 42.0 0.05 0.27
VRSN 150117P00043000 P 01/17/15 43.0 0.08 0.31
VRSN 150117P00044000 P 01/17/15 44.0 0.13 0.36
VRSN 150117P00045000 P 01/17/15 45.0 0.18 0.41
VRSN 150117P00046000 P 01/17/15 46.0 0.25 0.50
VRSN 150117P00047000 P 01/17/15 47.0 0.34 0.58
VRSN 150117P00048000 P 01/17/15 48.0 0.46 0.70
VRSN 150117P00049000 P 01/17/15 49.0 0.59 0.83
VRSN 150117P00050000 P 01/17/15 50.0 0.74 0.98
VRSN 150117P00055000 P 01/17/15 55.0 2.08 2.30
VRSN 150117P00060000 P 01/17/15 60.0 4.55 4.90
VRSN 150117P00065000 P 01/17/15 65.0 8.15 9.15
VRSN 150117P00070000 P 01/17/15 70.0 12.45 13.85
VRSN 150117P00075000 P 01/17/15 75.0 17.45 18.75
VRSN 150117P00080000 P 01/17/15 80.0 21.85 23.85
VRSN 150117P00085000 P 01/17/15 85.0 27.25 28.95
VRSN 150320C00025000 C 03/20/15 25.0 31.10 32.80
VRSN 150320C00026000 C 03/20/15 26.0 30.10 31.80
VRSN 150320C00027000 C 03/20/15 27.0 29.10 30.80
VRSN 150320C00028000 C 03/20/15 28.0 28.10 29.80
VRSN 150320C00029000 C 03/20/15 29.0 27.10 28.80
VRSN 150320C00030000 C 03/20/15 30.0 26.10 27.80
VRSN 150320C00031000 C 03/20/15 31.0 25.10 26.80
VRSN 150320C00032000 C 03/20/15 32.0 24.15 25.85
VRSN 150320C00033000 C 03/20/15 33.0 23.15 24.85
VRSN 150320C00034000 C 03/20/15 34.0 22.15 23.85
VRSN 150320C00035000 C 03/20/15 35.0 21.15 22.90
VRSN 150320C00036000 C 03/20/15 36.0 20.20 21.85
VRSN 150320C00037000 C 03/20/15 37.0 19.40 20.75
VRSN 150320C00038000 C 03/20/15 38.0 18.45 19.75
VRSN 150320C00039000 C 03/20/15 39.0 17.50 18.80
VRSN 150320C00040000 C 03/20/15 40.0 16.55 17.85
VRSN 150320C00041000 C 03/20/15 41.0 15.60 16.90
VRSN 150320C00042000 C 03/20/15 42.0 14.65 15.95
VRSN 150320C00043000 C 03/20/15 43.0 13.70 15.05
VRSN 150320C00044000 C 03/20/15 44.0 12.80 14.15
VRSN 150320C00045000 C 03/20/15 45.0 11.90 13.25
VRSN 150320C00046000 C 03/20/15 46.0 11.00 12.35
VRSN 150320C00047000 C 03/20/15 47.0 10.15 11.40
VRSN 150320C00048000 C 03/20/15 48.0 9.60 10.40
VRSN 150320C00049000 C 03/20/15 49.0 8.55 9.55
VRSN 150320C00050000 C 03/20/15 50.0 7.75 8.75
VRSN 150320C00055000 C 03/20/15 55.0 4.80 5.30
VRSN 150320C00060000 C 03/20/15 60.0 2.31 2.87
VRSN 150320C00065000 C 03/20/15 65.0 0.90 1.38
VRSN 150320C00070000 C 03/20/15 70.0 0.20 0.70
VRSN 150320P00025000 P 03/20/15 25.0 0.00 0.22
VRSN 150320P00026000 P 03/20/15 26.0 0.00 0.22
VRSN 150320P00027000 P 03/20/15 27.0 0.00 0.23
VRSN 150320P00028000 P 03/20/15 28.0 0.00 0.23
VRSN 150320P00029000 P 03/20/15 29.0 0.00 0.22
VRSN 150320P00030000 P 03/20/15 30.0 0.00 0.22
VRSN 150320P00031000 P 03/20/15 31.0 0.00 0.24
VRSN 150320P00032000 P 03/20/15 32.0 0.00 0.25
VRSN 150320P00033000 P 03/20/15 33.0 0.00 0.50
VRSN 150320P00034000 P 03/20/15 34.0 0.00 0.50
VRSN 150320P00035000 P 03/20/15 35.0 0.00 0.50
VRSN 150320P00036000 P 03/20/15 36.0 0.00 0.50
VRSN 150320P00037000 P 03/20/15 37.0 0.01 0.50
VRSN 150320P00038000 P 03/20/15 38.0 0.03 0.50
VRSN 150320P00039000 P 03/20/15 39.0 0.07 0.51
VRSN 150320P00040000 P 03/20/15 40.0 0.10 0.60
VRSN 150320P00041000 P 03/20/15 41.0 0.15 0.58
VRSN 150320P00042000 P 03/20/15 42.0 0.20 0.62
VRSN 150320P00043000 P 03/20/15 43.0 0.27 0.77
VRSN 150320P00044000 P 03/20/15 44.0 0.34 0.84
VRSN 150320P00045000 P 03/20/15 45.0 0.36 0.86
VRSN 150320P00046000 P 03/20/15 46.0 0.48 0.98
VRSN 150320P00047000 P 03/20/15 47.0 0.58 1.01
VRSN 150320P00048000 P 03/20/15 48.0 0.76 1.17
VRSN 150320P00049000 P 03/20/15 49.0 0.95 1.45
VRSN 150320P00050000 P 03/20/15 50.0 1.17 1.67
VRSN 150320P00055000 P 03/20/15 55.0 2.60 3.40
VRSN 150320P00060000 P 03/20/15 60.0 5.10 6.10
VRSN 150320P00065000 P 03/20/15 65.0 8.75 9.75
VRSN 150320P00070000 P 03/20/15 70.0 12.80 14.10

OPRA data is delayed 15 minutes.