Verisign Inc $55.81

up +0.06


17/9/2014 10:10 AM  |  NASDAQ : VRSN  
Industries : Internet / Internet Information Providers
Last Trade: 55.81
Trade Time: Sep 17 10:10 AM Eastern Daylight Time
Change: 0.06 (0.11 %)
Prev Close: 55.75
Open: 55.68
Bid: 55.80
Ask: 55.83
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 6%
Options:

Call Options: VRSN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 VRSN1420I30 26.50 2.10 24.15 59.0 27.50 59.0 2.0 2
31.00 VRSN1420I31 23.60 0.00 23.70 10.0 26.50 59.0 0.0 0
32.00 VRSN1420I32 22.75 0.00 22.10 20.0 25.50 59.0 0.0 0
33.00 VRSN1420I33 21.60 0.00 21.15 20.0 24.50 59.0 0.0 0
34.00 VRSN1420I34 20.75 0.00 20.90 23.0 23.50 59.0 0.0 0
35.00 VRSN1420I35 19.65 0.00 19.15 20.0 22.50 59.0 0.0 0
36.00 VRSN1420I36 18.90 0.00 18.15 59.0 21.50 59.0 0.0 0
37.00 VRSN1420I37 17.70 0.00 17.15 59.0 20.50 59.0 0.0 0
38.00 VRSN1420I38 13.35 -3.40 16.15 4.0 19.45 4.0 10.0 10
39.00 VRSN1420I39 15.70 0.00 15.15 59.0 18.55 21.0 0.0 0
40.00 VRSN1420I40 9.75 -4.95 14.15 59.0 17.55 21.0 2.0 2
41.00 VRSN1420I41 14.80 1.05 13.15 4.0 16.45 4.0 2.0 14
42.00 VRSN1420I42 14.00 1.30 12.15 59.0 15.85 21.0 12.0 12
43.00 VRSN1420I43 11.95 0.00 11.15 59.0 14.55 21.0 0.0 0
44.00 VRSN1420I44 5.40 -5.65 10.15 4.0 13.45 4.0 10.0 11
45.00 VRSN1420I45 10.25 0.20 9.15 10.0 12.50 59.0 2.0 71
46.00 VRSN1420I46 4.40 -4.65 9.10 33.0 10.40 53.0 15.0 15
47.00 VRSN1420I47 5.40 -2.65 8.35 93.0 9.20 44.0 1.0 34
48.00 VRSN1420I48 6.67 -0.38 7.35 117.0 8.15 101.0 2.0 96
49.00 VRSN1420I49 6.40 0.35 6.35 217.0 7.15 200.0 6.0 170
50.00 VRSN1420I50 6.55 1.50 5.35 224.0 6.15 192.0 29.0 1,292
55.00 VRSN1420I55 1.08 0.25 0.67 374.0 1.08 356.0 51.0 784
60.00 VRSN1420I60 0.08 -0.06 0.02 5.0 0.05 41.0 1.0 985
65.00 VRSN1420I65 0.10 -0.04 0.02 180.0 0.14 119.0 8.0 35
70.00 VRSN1420I70 0.19 0.05 0.01 98.0 0.14 126.0 1.0 208
75.00 VRSN1420I75 0.14 0.00 0.01 405.0 0.14 152.0 0.0 0
80.00 VRSN1420I80 0.14 0.00 0.01 19.0 0.14 97.0 0.0 0
85.00 VRSN1420I85 0.14 0.00 0.04 13.0 0.14 97.0 0.0 0
90.00 VRSN1420I90 0.14 0.00 0.01 14.0 0.14 144.0 0.0 0

Put Options: VRSN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 VRSN1420U30 0.14 0.00 0.01 10.0 0.14 90.0 0.0 0
31.00 VRSN1420U31 0.14 0.00 0.01 10.0 0.14 90.0 0.0 0
32.00 VRSN1420U32 0.14 0.00 0.02 10.0 0.14 90.0 0.0 0
33.00 VRSN1420U33 0.14 0.00 0.02 10.0 0.14 90.0 0.0 0
34.00 VRSN1420U34 0.14 0.00 0.02 10.0 0.14 90.0 0.0 0
35.00 VRSN1420U35 0.10 -0.04 0.03 32.0 0.14 90.0 4.0 4
36.00 VRSN1420U36 0.14 0.00 0.03 10.0 0.14 90.0 0.0 0
37.00 VRSN1420U37 0.14 0.00 0.01 161.0 0.14 90.0 0.0 0
38.00 VRSN1420U38 0.14 0.00 0.03 25.0 0.14 90.0 0.0 0
39.00 VRSN1420U39 0.14 0.00 0.03 171.0 0.14 115.0 0.0 0
40.00 VRSN1420U40 0.07 -0.07 0.01 10.0 0.14 120.0 3.0 20
41.00 VRSN1420U41 0.14 0.00 0.01 10.0 0.14 115.0 0.0 0
42.00 VRSN1420U42 0.14 0.00 0.01 12.0 0.14 122.0 0.0 0
43.00 VRSN1420U43 0.30 0.16 0.01 95.0 0.14 125.0 1.0 15
44.00 VRSN1420U44 0.10 -0.04 0.01 138.0 0.14 122.0 4.0 15
45.00 VRSN1420U45 0.11 -0.03 0.01 53.0 0.15 122.0 18.0 113
46.00 VRSN1420U46 0.05 -0.09 0.05 10.0 0.14 125.0 10.0 55
47.00 VRSN1420U47 0.83 0.69 0.01 2.0 0.14 72.0 4.0 168
48.00 VRSN1420U48 1.42 1.28 0.01 111.0 0.16 72.0 1520.0 1,551
49.00 VRSN1420U49 0.04 -0.10 0.01 13.0 0.14 121.0 2.0 115
50.00 VRSN1420U50 0.05 -0.03 0.01 13.0 0.14 210.0 1.0 430
55.00 VRSN1420U55 0.17 0.01 0.12 152.0 0.18 26.0 1.0 1,015
60.00 VRSN1420U60 4.05 0.05 3.85 116.0 4.70 108.0 18.0 44
65.00 VRSN1420U65 9.25 0.30 8.65 20.0 10.20 51.0 1.0 1
70.00 VRSN1420U70 14.20 0.40 13.65 59.0 15.25 12.0 1.0 15
75.00 VRSN1420U75 22.55 3.75 18.65 59.0 20.25 12.0 13.0 18
80.00 VRSN1420U80 23.65 0.00 23.50 51.0 25.40 26.0 0.0 0
85.00 VRSN1420U85 28.70 0.00 28.60 30.0 30.35 9.0 0.0 0
90.00 VRSN1420U90 33.70 0.00 32.85 10.0 35.35 2.0 0.0 0
Trading Center