VERISIGN INC

(NASDAQ: VRSN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
54.33 Up +0.54 +1.00%
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 21.300 24.9 NA NA
32.000 126.2.VRSN4HGC032000 NA NA NA NA 20.300 23.9 NA NA
33.000 126.2.VRSN4HGC033000 NA NA NA NA 19.350 22.9 NA NA
34.000 126.2.VRSN4HGC034000 NA NA NA NA 18.350 22 NA NA
35.000 126.2.VRSN4HGC035000 NA NA NA NA 17.350 20.85 NA NA
36.000 126.2.VRSN4HGC036000 NA NA NA NA 16.350 20 NA NA
37.000 126.2.VRSN4HGC037000 NA NA NA NA 15.350 18.75 NA NA
38.000 126.2.VRSN4HGC038000 NA NA NA NA 14.350 17.7 NA NA
39.000 126.2.VRSN4HGC039000 NA NA NA NA 13.350 16.75 NA NA
40.000 126.2.VRSN4HGC040000 NA NA NA NA 12.350 15.75 NA NA
41.000 126.2.VRSN4HGC041000 NA NA NA NA 12.150 14.75 NA NA
42.000 126.2.VRSN4HGC042000 NA NA NA NA 11.150 13.75 NA NA
43.000 126.2.VRSN4HGC043000 NA NA NA NA 10.150 12.75 NA NA
44.000 126.2.VRSN4HGC044000 NA NA NA NA 9.150 11.75 NA NA
45.000 126.2.VRSN4HGC045000 4.20 +4.20 NA 0.27 8.650 9.6 2 2
46.000 126.2.VRSN4HGC046000 4.80 +4.80 NA 0.27 7.650 8.6 11 11
47.000 126.2.VRSN4HGC047000 3.40 +0.45 +15.25% 0.27 6.650 7.6 1 22
48.000 126.2.VRSN4HGC048000 NA NA NA NA 5.700 6.65 NA NA
49.000 126.2.VRSN4HGC049000 6.40 +4.49 +235.08% 0.32 4.700 5.65 42 937
50.000 126.2.VRSN4HGC050000 4.35 unch unch 0.32 4.300 4.65 5 1,094
55.000 126.2.VRSN4HGC055000 0.62 -0.08 -11.43% 0.66 0.570 0.66 48 1,642
60.000 126.2.VRSN4HGC060000 0.06 -0.14 -70.00% 0.1 0.030 0.1 16 292
65.000 126.2.VRSN4HGC065000 NA NA NA NA NA 0.13 NA NA
70.000 126.2.VRSN4HGC070000 NA NA NA NA NA 0.13 NA NA
75.000 126.2.VRSN4HGC075000 NA NA NA NA NA 0.13 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 0.17 NA NA
32.000 126.2.VRSN4TGC032000 NA NA NA NA NA 0.17 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 0.17 NA NA
39.000 126.2.VRSN4TGC039000 0.11 +0.11 NA 0.17 NA 0.17 5 5
40.000 126.2.VRSN4TGC040000 0.02 -0.17 -89.47% 0.17 NA 0.17 10 10
41.000 126.2.VRSN4TGC041000 0.19 +0.19 NA 0.17 NA 0.17 1 1
42.000 126.2.VRSN4TGC042000 0.09 +0.09 NA 0.17 NA 0.17 1 1
43.000 126.2.VRSN4TGC043000 0.20 -0.25 -55.56% 0.17 NA 0.17 1 11
44.000 126.2.VRSN4TGC044000 0.02 -0.19 -90.48% 0.18 NA 0.18 5 55
45.000 126.2.VRSN4TGC045000 0.01 -0.22 -95.65% 0.19 NA 0.19 53 181
46.000 126.2.VRSN4TGC046000 0.33 -0.17 -34.00% 0.19 0.010 0.19 6 32
47.000 126.2.VRSN4TGC047000 0.05 -0.42 -89.36% 0.2 NA 0.2 59 5,173
48.000 126.2.VRSN4TGC048000 0.12 -0.57 -82.61% 0.22 0.030 0.22 10 520
49.000 126.2.VRSN4TGC049000 0.21 +0.17 +425.00% 0.23 0.050 0.23 1 5,645
50.000 126.2.VRSN4TGC050000 0.16 +0.01 +6.67% 0.2 0.070 0.2 41 558
55.000 126.2.VRSN4TGC055000 1.53 -0.04 -2.55% 0.75 1.240 1.42 65 691
60.000 126.2.VRSN4TGC060000 4.30 +4.30 NA 0.83 5.500 6.5 20 10
65.000 126.2.VRSN4TGC065000 NA NA NA NA 9.400 11.95 NA NA
70.000 126.2.VRSN4TGC070000 NA NA NA NA 14.300 17.7 NA NA
75.000 126.2.VRSN4TGC075000 NA NA NA NA 19.050 22.7 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 9:23 PM ET