VERISIGN INC

(NASDAQ: VRSN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
49.66 Up +0.51 +1.04%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
31.000 126.2.VRSN4HGC031000 NA NA NA NA 17.450 19.15 NA NA
32.000 126.2.VRSN4HGC032000 NA NA NA NA 16.450 18.4 NA NA
33.000 126.2.VRSN4HGC033000 NA NA NA NA 15.600 17.45 NA NA
34.000 126.2.VRSN4HGC034000 NA NA NA NA 14.550 16.4 NA NA
35.000 126.2.VRSN4HGC035000 NA NA NA NA 13.550 15.4 NA NA
36.000 126.2.VRSN4HGC036000 NA NA NA NA 12.500 14.2 NA NA
37.000 126.2.VRSN4HGC037000 NA NA NA NA 11.750 13.4 NA NA
38.000 126.2.VRSN4HGC038000 NA NA NA NA 10.750 12.4 NA NA
39.000 126.2.VRSN4HGC039000 NA NA NA NA 9.900 11.15 NA NA
40.000 126.2.VRSN4HGC040000 NA NA NA NA 8.850 10.15 NA NA
41.000 126.2.VRSN4HGC041000 NA NA NA NA 8.100 9.15 NA NA
42.000 126.2.VRSN4HGC042000 NA NA NA NA 7.150 8.15 NA NA
43.000 126.2.VRSN4HGC043000 NA NA NA NA 6.200 7.15 NA NA
44.000 126.2.VRSN4HGC044000 NA NA NA NA 5.200 6.25 NA NA
45.000 126.2.VRSN4HGC045000 NA NA NA NA 4.300 5.25 NA NA
46.000 126.2.VRSN4HGC046000 4.80 +4.80 NA 0.69 3.900 4.35 11 11
47.000 126.2.VRSN4HGC047000 3.40 +0.45 +15.25% 0.84 3.100 3.5 1 22
48.000 126.2.VRSN4HGC048000 NA NA NA NA 2.360 2.7 NA NA
49.000 126.2.VRSN4HGC049000 1.77 +0.17 +10.63% 1.13 1.750 1.79 51 448
50.000 126.2.VRSN4HGC050000 1.22 +0.01 +0.83% 1.23 1.170 1.23 147 1,066
55.000 126.2.VRSN4HGC055000 0.09 +0.02 +28.57% 0.15 0.070 0.15 15 932
60.000 126.2.VRSN4HGC060000 NA NA NA NA NA 0.13 NA NA
65.000 126.2.VRSN4HGC065000 NA NA NA NA NA 0.16 NA NA
70.000 126.2.VRSN4HGC070000 NA NA NA NA NA 0.17 NA NA
75.000 126.2.VRSN4HGC075000 NA NA NA NA NA 0.15 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
31.000 126.2.VRSN4TGC031000 NA NA NA NA NA 0.15 NA NA
32.000 126.2.VRSN4TGC032000 NA NA NA NA NA 0.15 NA NA
33.000 126.2.VRSN4TGC033000 NA NA NA NA NA 0.17 NA NA
34.000 126.2.VRSN4TGC034000 NA NA NA NA NA 0.17 NA NA
35.000 126.2.VRSN4TGC035000 NA NA NA NA NA 0.17 NA NA
36.000 126.2.VRSN4TGC036000 NA NA NA NA NA 0.17 NA NA
37.000 126.2.VRSN4TGC037000 NA NA NA NA NA 0.17 NA NA
38.000 126.2.VRSN4TGC038000 NA NA NA NA NA 0.18 NA NA
39.000 126.2.VRSN4TGC039000 0.11 +0.11 NA 0.18 NA 0.18 5 5
40.000 126.2.VRSN4TGC040000 0.19 +0.19 NA 0.2 0.010 0.2 10 10
41.000 126.2.VRSN4TGC041000 0.19 +0.19 NA 0.22 0.020 0.22 1 1
42.000 126.2.VRSN4TGC042000 NA NA NA NA 0.040 0.22 NA NA
43.000 126.2.VRSN4TGC043000 0.45 +0.45 NA 0.25 0.080 0.25 10 10
44.000 126.2.VRSN4TGC044000 0.21 -0.15 -41.67% 0.27 0.080 0.27 10 60
45.000 126.2.VRSN4TGC045000 0.21 -0.09 -30.00% 0.27 0.190 0.27 58 199
46.000 126.2.VRSN4TGC046000 0.46 -0.10 -17.86% 0.4 0.250 0.4 3 25
47.000 126.2.VRSN4TGC047000 0.61 +0.12 +24.49% 0.5 0.460 0.5 30 5,237
48.000 126.2.VRSN4TGC048000 0.98 +0.28 +40.00% 0.75 0.700 0.75 110 503
49.000 126.2.VRSN4TGC049000 1.44 +0.21 +17.07% 1.28 1.030 1.28 16 5,709
50.000 126.2.VRSN4TGC050000 1.47 -0.47 -24.23% 1.22 1.470 1.56 5 596
55.000 126.2.VRSN4TGC055000 5.78 +1.18 +25.65% 0.76 5.050 6.1 29 104
60.000 126.2.VRSN4TGC060000 NA NA NA NA 9.650 11.35 NA NA
65.000 126.2.VRSN4TGC065000 NA NA NA NA 13.500 17 NA NA
70.000 126.2.VRSN4TGC070000 NA NA NA NA 18.500 22 NA NA
75.000 126.2.VRSN4TGC075000 NA NA NA NA 23.500 27 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:43 PM ET