Verisign Inc $54.05

down -0.28


31/7/2014 04:00 PM  |  NASDAQ : VRSN  
Industries : Internet / Internet Information Providers
Last Trade: 54.05
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: -0.28 (-0.52 %)
Prev Close: 54.33
Open: 53.92
Bid: 54.04
Ask: 54.05
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VRSN Trend Analysis - it has underperformed the S&P 500 by 2%
Options:

Call Options: VRSN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 VRSN1416H31 21.30 0.00 21.90 179.0 23.75 102.0 0.0 0
32.00 VRSN1416H32 20.30 0.00 20.90 155.0 22.75 84.0 0.0 0
33.00 VRSN1416H33 19.35 0.00 19.90 259.0 21.75 102.0 0.0 0
34.00 VRSN1416H34 18.35 0.00 19.50 275.0 20.65 55.0 0.0 0
35.00 VRSN1416H35 17.35 0.00 18.00 290.0 19.65 214.0 0.0 0
36.00 VRSN1416H36 16.35 0.00 17.50 322.0 20.15 200.0 0.0 0
37.00 VRSN1416H37 15.35 0.00 16.50 141.0 17.60 84.0 0.0 0
38.00 VRSN1416H38 14.35 0.00 15.60 328.0 16.60 102.0 0.0 0
39.00 VRSN1416H39 13.35 0.00 14.55 278.0 15.60 103.0 0.0 0
40.00 VRSN1416H40 12.35 0.00 13.55 96.0 14.60 84.0 0.0 0
41.00 VRSN1416H41 12.15 0.00 12.60 325.0 13.60 102.0 0.0 0
42.00 VRSN1416H42 11.15 0.00 11.65 340.0 12.60 102.0 0.0 0
43.00 VRSN1416H43 10.15 0.00 10.60 286.0 11.60 107.0 0.0 0
44.00 VRSN1416H44 9.15 0.00 9.60 77.0 10.60 84.0 0.0 0
45.00 VRSN1416H45 7.30 -1.35 8.65 334.0 9.60 178.0 2.0 2
46.00 VRSN1416H46 4.80 -2.85 7.60 343.0 8.65 164.0 11.0 11
47.00 VRSN1416H47 3.40 -3.25 6.65 358.0 7.60 195.0 1.0 22
48.00 VRSN1416H48 5.70 0.00 5.70 260.0 6.60 189.0 0.0 0
49.00 VRSN1416H49 6.40 1.70 4.70 375.0 5.65 191.0 42.0 937
50.00 VRSN1416H50 4.26 -0.04 3.95 262.0 4.55 203.0 10.0 1,094
55.00 VRSN1416H55 0.49 -0.13 0.53 329.0 0.62 1.0 165.0 1,677
60.00 VRSN1416H60 0.06 0.03 0.02 33.0 0.06 149.0 16.0 292
65.00 VRSN1416H65 0.01 0.00 0.01 10.0 0.12 230.0 0.0 0
70.00 VRSN1416H70 0.13 0.00 0.01 34.0 0.11 221.0 0.0 0
75.00 VRSN1416H75 0.13 0.00 0.00 0.0 0.14 220.0 0.0 0

Put Options: VRSN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 VRSN1416T31 0.17 0.00 0.02 11.0 0.09 144.0 0.0 0
32.00 VRSN1416T32 0.17 0.00 0.01 29.0 0.09 137.0 0.0 0
33.00 VRSN1416T33 0.17 0.00 0.01 16.0 0.09 117.0 0.0 0
34.00 VRSN1416T34 0.17 0.00 0.01 30.0 0.10 187.0 0.0 0
35.00 VRSN1416T35 0.17 0.00 0.02 165.0 0.14 214.0 0.0 0
36.00 VRSN1416T36 0.17 0.00 0.01 16.0 0.11 196.0 0.0 0
37.00 VRSN1416T37 0.17 0.00 0.01 174.0 0.12 221.0 0.0 0
38.00 VRSN1416T38 0.17 0.00 0.01 108.0 0.17 277.0 0.0 0
39.00 VRSN1416T39 0.11 -0.06 0.01 58.0 0.14 256.0 5.0 5
40.00 VRSN1416T40 0.02 -0.15 0.01 69.0 0.14 247.0 10.0 10
41.00 VRSN1416T41 0.19 0.02 0.02 65.0 0.14 228.0 1.0 1
42.00 VRSN1416T42 0.09 -0.08 0.07 10.0 0.14 213.0 1.0 1
43.00 VRSN1416T43 0.20 0.03 0.08 171.0 0.14 215.0 1.0 11
44.00 VRSN1416T44 0.02 -0.16 0.01 10.0 0.19 268.0 5.0 55
45.00 VRSN1416T45 0.01 0.00 0.01 199.0 0.14 216.0 53.0 181
46.00 VRSN1416T46 0.33 0.32 0.01 203.0 0.20 270.0 6.0 32
47.00 VRSN1416T47 0.05 0.04 0.03 159.0 0.09 2.0 59.0 5,173
48.00 VRSN1416T48 0.12 0.09 0.05 175.0 0.13 149.0 10.0 520
49.00 VRSN1416T49 0.21 0.00 0.06 233.0 0.20 213.0 1.0 5,645
50.00 VRSN1416T50 0.14 0.07 0.12 172.0 0.19 24.0 10.0 558
55.00 VRSN1416T55 1.60 0.07 1.48 52.0 1.58 41.0 32.0 756
60.00 VRSN1416T60 4.30 -1.20 5.90 58.0 6.45 151.0 20.0 10
65.00 VRSN1416T65 9.40 0.00 10.45 300.0 11.50 131.0 0.0 0
70.00 VRSN1416T70 14.30 0.00 15.65 46.0 16.60 36.0 0.0 0
75.00 VRSN1416T75 19.05 0.00 20.65 42.0 21.95 55.0 0.0 0
Trading Center