VERISIGN $45.20

up +0.20


19/6/2013 12:19 PM  |  NASDAQ : VRSN  |  Industries : Administrative and Support and Waste Management and Remediation Services / Investigation and Security Services
Last Trade: 45.20
Trade Time: Jun 19 12:20 PM Eastern Daylight Time
Change: 0.20 (0.44 %)
Prev Close: 45.00
Open: 45.12
Bid: 45.19
Ask: 45.20
Get Trend Analysis Icon Get VRSN Trend Analysis - it has underperformed the S&P 500 by 19%
Options:

Call Options: VRSN

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 VRSN1322F18 0.00 0.00 25.65 21 28.90 1 0 0
19.00 VRSN1322F19 0.00 0.00 24.65 20 27.90 1 0 0
20.00 VRSN1322F20 0.00 0.00 23.65 21 26.95 20 0 0
21.00 VRSN1322F21 0.00 0.00 22.65 20 25.90 1 0 0
22.00 VRSN1322F22 0.00 0.00 21.65 20 24.90 1 0 0
23.00 VRSN1322F23 0.00 0.00 20.65 10 23.60 41 0 0
24.00 VRSN1322F24 0.00 0.00 19.65 10 22.95 39 0 0
25.00 VRSN1322F25 0.00 0.00 18.70 1 21.55 34 0 0
26.00 VRSN1322F26 0.00 0.00 17.65 33 20.95 21 0 0
27.00 VRSN1322F27 0.00 0.00 16.80 31 19.75 34 0 0
28.00 VRSN1322F28 15.03 0.00 17.10 10 17.40 101 0 2
29.00 VRSN1322F29 0.00 0.00 14.80 31 17.85 10 0 0
30.00 VRSN1322F30 0.00 0.00 13.65 33 16.90 1 0 0
31.00 VRSN1322F31 0.00 0.00 12.65 33 15.55 21 0 0
32.00 VRSN1322F32 7.85 0.00 11.80 33 14.20 21 0 1
33.00 VRSN1322F33 8.15 0.00 12.20 59 12.50 38 0 114
34.00 VRSN1322F34 12.87 0.00 11.20 35 11.50 38 0 883
35.00 VRSN1322F35 12.00 0.00 8.60 1 11.95 31 0 7
36.00 VRSN1322F36 10.25 0.00 9.10 41 9.55 30 0 30
37.00 VRSN1322F37 4.35 0.00 8.10 108 8.45 40 0 352
38.00 VRSN1322F38 7.42 0.00 7.20 51 7.35 42 0 112
39.00 VRSN1322F39 7.75 0.00 6.10 146 6.50 40 0 253
40.00 VRSN1322F40 5.40 0.00 5.20 40 5.30 28 0 478
41.00 VRSN1322F41 4.69 0.00 4.20 64 4.35 72 0 364
42.00 VRSN1322F42 3.65 0.00 3.25 8 3.35 103 0 172
43.00 VRSN1322F43 2.29 0.00 2.23 31 2.31 41 0 153
44.00 VRSN1322F44 1.40 -0.47 1.27 75 1.34 21 3 366
45.00 VRSN1322F45 0.56 0.00 0.48 54 0.51 38 0 213
46.00 VRSN1322F46 0.11 0.00 0.09 54 0.11 35 0 484
47.00 VRSN1322F47 0.03 0.00 0.00 0 0.03 27 0 680
48.00 VRSN1322F48 0.03 0.00 0.00 0 0.02 27 0 787
49.00 VRSN1322F49 0.02 0.00 0.00 0 0.02 48 4 959
50.00 VRSN1322F50 0.02 0.00 0.00 0 0.02 59 0 1,040
55.00 VRSN1322F55 0.05 0.00 0.00 0 0.02 54 0 1,245
60.00 VRSN1322F60 0.04 0.00 0.00 0 0.03 51 0 12
65.00 VRSN1322F65 0.03 0.00 0.00 0 0.02 43 0 1
70.00 VRSN1322F70 0.02 0.00 0.00 0 0.03 37 0 2

Put Options: VRSN

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 VRSN1322R18 0.03 0.00 0.00 0 0.02 37 0 20
19.00 VRSN1322R19 0.01 0.00 0.00 0 0.03 36 0 1
20.00 VRSN1322R20 0.02 0.00 0.00 0 0.03 57 0 144
21.00 VRSN1322R21 0.03 0.00 0.00 0 0.03 36 0 4
22.00 VRSN1322R22 0.03 0.00 0.00 0 0.03 36 0 12
23.00 VRSN1322R23 0.04 0.00 0.00 0 0.02 43 0 49
24.00 VRSN1322R24 0.33 0.00 0.00 0 0.03 51 0 16
25.00 VRSN1322R25 0.22 0.00 0.00 0 0.02 43 0 106
26.00 VRSN1322R26 0.02 0.00 0.00 0 0.03 52 0 22
27.00 VRSN1322R27 0.13 0.00 0.00 0 0.03 51 0 10
28.00 VRSN1322R28 0.01 0.00 0.00 0 0.02 53 0 549
29.00 VRSN1322R29 0.06 0.00 0.00 0 0.02 57 0 370
30.00 VRSN1322R30 0.01 0.00 0.00 0 0.02 45 0 408
31.00 VRSN1322R31 0.65 0.00 0.00 0 0.02 33 0 217
32.00 VRSN1322R32 0.01 0.00 0.00 0 0.02 37 0 1,807
33.00 VRSN1322R33 0.97 0.00 0.00 0 0.02 16 0 187
34.00 VRSN1322R34 0.39 0.00 0.00 0 0.02 16 0 651
35.00 VRSN1322R35 0.17 0.00 0.01 2 0.02 16 0 225
36.00 VRSN1322R36 0.18 0.00 0.00 0 0.02 16 0 204
37.00 VRSN1322R37 0.09 0.00 0.00 0 0.02 37 0 306
38.00 VRSN1322R38 0.35 0.00 0.00 0 0.02 16 0 346
39.00 VRSN1322R39 0.50 0.00 0.00 0 0.02 37 0 620
40.00 VRSN1322R40 0.15 0.00 0.01 11 0.02 16 0 298
41.00 VRSN1322R41 0.25 0.00 0.00 0 0.03 27 0 123
42.00 VRSN1322R42 0.27 0.00 0.00 0 0.14 280 0 1,684
43.00 VRSN1322R43 0.12 0.00 0.00 0 0.04 160 0 330
44.00 VRSN1322R44 0.13 0.00 0.04 93 0.07 51 0 800
45.00 VRSN1322R45 0.22 -0.07 0.23 82 0.25 54 10 514
46.00 VRSN1322R46 0.69 0.00 0.82 60 0.87 30 0 312
47.00 VRSN1322R47 1.75 0.00 1.72 76 1.81 57 0 639
48.00 VRSN1322R48 2.85 0.00 2.71 53 2.79 37 0 136
49.00 VRSN1322R49 3.77 0.00 3.70 57 3.80 41 0 20
50.00 VRSN1322R50 4.40 0.00 4.70 51 4.80 41 0 26
55.00 VRSN1322R55 0.00 0.00 8.05 20 9.90 52 0 0
60.00 VRSN1322R60 0.00 0.00 13.15 39 14.90 52 0 0
65.00 VRSN1322R65 0.00 0.00 18.15 39 19.90 52 0 0
70.00 VRSN1322R70 0.00 0.00 23.05 20 24.90 42 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center