Verisign Inc $55.59

up +5.76


25/7/2014 04:00 PM  |  NASDAQ : VRSN  
Industries : Internet / Internet Information Providers
Last Trade: 55.59
Trade Time: Jul 25 04:00 PM Eastern Daylight Time
Change: 5.76 (11.56 %)
Prev Close: 49.83
Open: 52.50
Bid: 55.58
Ask: 55.60
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VRSN Trend Analysis - it has outperformed the S&P 500 by 4%
Options:

Call Options: VRSN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 VRSN1416H31 16.50 0.00 22.90 160.0 25.65 96.0 0.0 0
32.00 VRSN1416H32 15.80 0.00 21.85 164.0 24.55 59.0 0.0 0
33.00 VRSN1416H33 14.80 0.00 20.90 174.0 23.50 101.0 0.0 0
34.00 VRSN1416H34 13.80 0.00 19.85 172.0 22.45 60.0 0.0 0
35.00 VRSN1416H35 12.85 0.00 18.90 42.0 21.65 86.0 0.0 0
36.00 VRSN1416H36 11.80 0.00 17.90 167.0 20.70 80.0 0.0 0
37.00 VRSN1416H37 10.80 0.00 16.95 192.0 19.65 101.0 0.0 0
38.00 VRSN1416H38 9.80 0.00 15.90 158.0 18.65 113.0 0.0 0
39.00 VRSN1416H39 8.85 0.00 14.85 169.0 17.55 59.0 0.0 0
40.00 VRSN1416H40 8.40 0.00 13.95 178.0 16.45 100.0 0.0 0
41.00 VRSN1416H41 7.40 0.00 12.85 169.0 15.50 97.0 0.0 0
42.00 VRSN1416H42 6.45 0.00 12.05 189.0 14.60 94.0 0.0 0
43.00 VRSN1416H43 5.55 0.00 11.05 208.0 13.45 205.0 0.0 0
44.00 VRSN1416H44 4.65 0.00 10.05 224.0 12.45 209.0 0.0 0
45.00 VRSN1416H45 7.30 3.10 9.05 305.0 11.45 192.0 2.0 2
46.00 VRSN1416H46 4.80 0.85 8.05 318.0 10.40 196.0 11.0 11
47.00 VRSN1416H47 3.40 0.40 7.05 324.0 9.45 228.0 1.0 22
48.00 VRSN1416H48 2.42 0.00 6.10 338.0 8.45 172.0 0.0 0
49.00 VRSN1416H49 6.40 4.49 6.60 319.0 7.55 313.0 15.0 964
50.00 VRSN1416H50 5.40 4.08 5.25 539.0 6.50 396.0 31.0 1,147
55.00 VRSN1416H55 1.69 1.56 1.57 39.0 1.68 48.0 794.0 999
60.00 VRSN1416H60 0.18 0.03 0.15 289.0 0.24 190.0 314.0 1
65.00 VRSN1416H65 0.05 0.00 0.01 408.0 0.05 45.0 0.0 0
70.00 VRSN1416H70 0.16 0.00 0.00 0.0 0.19 189.0 0.0 0
75.00 VRSN1416H75 0.15 0.00 0.00 0.0 0.19 183.0 0.0 0

Put Options: VRSN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 VRSN1416T31 0.15 0.00 0.02 11.0 0.20 173.0 0.0 0
32.00 VRSN1416T32 0.15 0.00 0.01 29.0 0.19 173.0 0.0 0
33.00 VRSN1416T33 0.16 0.00 0.01 16.0 0.20 173.0 0.0 0
34.00 VRSN1416T34 0.17 0.00 0.01 30.0 0.20 158.0 0.0 0
35.00 VRSN1416T35 0.17 0.00 0.02 165.0 0.20 144.0 0.0 0
36.00 VRSN1416T36 0.17 0.00 0.01 16.0 0.19 178.0 0.0 0
37.00 VRSN1416T37 0.18 0.00 0.01 174.0 0.21 137.0 0.0 0
38.00 VRSN1416T38 0.19 0.00 0.01 108.0 0.21 146.0 0.0 0
39.00 VRSN1416T39 0.11 0.10 0.01 58.0 0.04 4.0 5.0 5
40.00 VRSN1416T40 0.19 0.18 0.01 69.0 0.05 88.0 10.0 10
41.00 VRSN1416T41 0.19 0.17 0.02 65.0 0.07 136.0 1.0 1
42.00 VRSN1416T42 0.09 0.02 0.07 10.0 0.09 142.0 1.0 1
43.00 VRSN1416T43 0.20 0.12 0.08 171.0 0.05 83.0 1.0 11
44.00 VRSN1416T44 0.02 -0.11 0.01 1.0 0.09 142.0 5.0 60
45.00 VRSN1416T45 0.01 -0.22 0.01 5.0 0.06 14.0 50.0 209
46.00 VRSN1416T46 0.33 0.00 0.29 178.0 0.17 283.0 6.0 32
47.00 VRSN1416T47 0.05 -0.42 0.05 5.0 0.08 225.0 59.0 5,232
48.00 VRSN1416T48 0.69 0.00 0.03 97.0 0.09 119.0 23.0 520
49.00 VRSN1416T49 1.09 0.09 0.03 308.0 0.13 123.0 583.0 5,646
50.00 VRSN1416T50 0.15 -1.37 0.10 243.0 0.16 62.0 135.0 634
55.00 VRSN1416T55 0.74 -4.41 0.92 55.0 0.98 51.0 113.0 104
60.00 VRSN1416T60 4.30 -5.35 4.10 363.0 4.70 276.0 20.0 0
65.00 VRSN1416T65 14.50 0.00 8.60 206.0 9.95 202.0 0.0 0
70.00 VRSN1416T70 19.40 0.00 13.50 195.0 16.10 230.0 0.0 0
75.00 VRSN1416T75 23.95 0.00 18.45 108.0 21.10 114.0 0.0 0
Trading Center