Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
VRSN Feb 20 2010 17.50 6.90 — — 6.90 6.90 5.20 5.80 10 10
VRSN Feb 20 2010 19.00 — — — — — 3.80 4.30 — —
VRSN Feb 20 2010 20.00 3.00 -0.50 -14.29 3.00 1.90 2.90 3.20 8 27
VRSN Feb 20 2010 21.00 2.35 — — 2.35 2.35 1.95 2.15 42 100
VRSN Feb 20 2010 22.00 1.41 0.09 6.82 1.41 1.41 1.10 1.20 5 188
VRSN Feb 20 2010 23.00 0.45 -0.15 -25.00 0.45 0.45 0.40 0.50 10 2,241
VRSN Feb 20 2010 24.00 0.13 -0.02 -13.33 0.15 0.13 0.10 0.15 40 5,086
VRSN Feb 20 2010 25.00 0.05 — — 0.05 0.05 0.05 0.05 160 3,635
VRSN Feb 20 2010 26.00 0.08 0.03 60.00 0.08 0.07 0.05 0.05 148 502
VRSN Feb 20 2010 27.00 0.02 -0.23 -92.00 0.02 0.02 0.05 0.05 5 466
VRSN Feb 20 2010 28.00 0.20 — — 0.20 0.20 0.05 0.05 — 25
VRSN Feb 20 2010 29.00 0.15 — — 0.15 0.15 0.05 0.05 52 77
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
VRSN Feb 20 2010 17.50 0.05 — — 0.05 0.05 0.05 0.05 10 10
VRSN Feb 20 2010 19.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.05 60 110
VRSN Feb 20 2010 20.00 0.05 -0.10 -66.67 0.10 0.05 0.05 0.05 28 105
VRSN Feb 20 2010 21.00 0.05 -0.20 -80.00 0.05 0.05 0.05 0.10 22 435
VRSN Feb 20 2010 22.00 0.25 — — 0.25 0.25 0.10 0.20 205 1,255
VRSN Feb 20 2010 23.00 0.45 -0.05 -10.00 0.45 0.45 0.45 0.50 4 1,577
VRSN Feb 20 2010 24.00 1.10 0.10 10.00 1.10 1.10 1.10 1.20 45 1,625
VRSN Feb 20 2010 25.00 1.90 -0.10 -5.00 1.90 1.85 1.95 2.15 68 2,354
VRSN Feb 20 2010 26.00 2.75 -0.11 -3.85 2.75 2.75 2.90 3.10 11 71
VRSN Feb 20 2010 27.00 4.10 1.25 43.86 4.10 4.10 3.70 4.20 9 50
VRSN Feb 20 2010 28.00 3.70 0.10 2.78 3.80 3.70 4.70 5.30 20 19
VRSN Feb 20 2010 29.00 4.70 — — 4.70 4.70 5.60 6.30 10 —
Return to Top