Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-02-13)Premium Content

Symantec Corp (SYMC)
As of Mar 6 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYMC 150320C00017000 C 03/20/15 17.0 6.65 7.70
SYMC 150320C00018000 C 03/20/15 18.0 6.00 6.40
SYMC 150320C00019000 C 03/20/15 19.0 5.00 5.40
SYMC 150320C00020000 C 03/20/15 20.0 4.05 4.40
SYMC 150320C00021000 C 03/20/15 21.0 3.05 3.40
SYMC 150320C00022000 C 03/20/15 22.0 2.06 2.30
SYMC 150320C00023000 C 03/20/15 23.0 1.14 1.33
SYMC 150320C00024000 C 03/20/15 24.0 0.45 0.50
SYMC 150320C00025000 C 03/20/15 25.0 0.10 0.13
SYMC 150320C00026000 C 03/20/15 26.0 0.01 0.06
SYMC 150320C00027000 C 03/20/15 27.0 0.00 0.04
SYMC 150320C00028000 C 03/20/15 28.0 0.00 0.03
SYMC 150320C00029000 C 03/20/15 29.0 0.00 0.03
SYMC 150320C00030000 C 03/20/15 30.0 0.00 0.02
SYMC 150320C00031000 C 03/20/15 31.0 0.00 0.02
SYMC 150320C00032000 C 03/20/15 32.0 0.00 0.02
SYMC 150320C00033000 C 03/20/15 33.0 0.00 0.02
SYMC 150320P00017000 P 03/20/15 17.0 0.00 0.02
SYMC 150320P00018000 P 03/20/15 18.0 0.00 0.02
SYMC 150320P00019000 P 03/20/15 19.0 0.00 0.02
SYMC 150320P00020000 P 03/20/15 20.0 0.00 0.02
SYMC 150320P00021000 P 03/20/15 21.0 0.00 0.02
SYMC 150320P00022000 P 03/20/15 22.0 0.00 0.04
SYMC 150320P00023000 P 03/20/15 23.0 0.06 0.10
SYMC 150320P00024000 P 03/20/15 24.0 0.30 0.34
SYMC 150320P00025000 P 03/20/15 25.0 0.91 1.04
SYMC 150320P00026000 P 03/20/15 26.0 1.75 1.98
SYMC 150320P00027000 P 03/20/15 27.0 2.53 2.96
SYMC 150320P00028000 P 03/20/15 28.0 3.55 4.00
SYMC 150320P00029000 P 03/20/15 29.0 4.50 5.00
SYMC 150320P00030000 P 03/20/15 30.0 5.55 6.00
SYMC 150320P00031000 P 03/20/15 31.0 6.55 7.00
SYMC 150320P00032000 P 03/20/15 32.0 7.55 8.00
SYMC 150320P00033000 P 03/20/15 33.0 8.20 9.00
SYMC 150417C00013000 C 04/17/15 13.0 9.60 11.70
SYMC 150417C00014000 C 04/17/15 14.0 8.60 11.80
SYMC 150417C00015000 C 04/17/15 15.0 8.60 9.85
SYMC 150417C00016000 C 04/17/15 16.0 7.75 8.55
SYMC 150417C00017000 C 04/17/15 17.0 6.75 7.45
SYMC 150417C00018000 C 04/17/15 18.0 6.05 6.45
SYMC 150417C00019000 C 04/17/15 19.0 5.05 5.70
SYMC 150417C00020000 C 04/17/15 20.0 4.05 4.50
SYMC 150417C00021000 C 04/17/15 21.0 3.10 3.55
SYMC 150417C00022000 C 04/17/15 22.0 2.19 2.70
SYMC 150417C00023000 C 04/17/15 23.0 1.37 1.53
SYMC 150417C00024000 C 04/17/15 24.0 0.72 0.80
SYMC 150417C00025000 C 04/17/15 25.0 0.31 0.36
SYMC 150417C00026000 C 04/17/15 26.0 0.11 0.15
SYMC 150417C00027000 C 04/17/15 27.0 0.05 0.08
SYMC 150417C00028000 C 04/17/15 28.0 0.01 0.05
SYMC 150417C00029000 C 04/17/15 29.0 0.00 0.05
SYMC 150417C00030000 C 04/17/15 30.0 0.00 0.04
SYMC 150417C00031000 C 04/17/15 31.0 0.00 0.03
SYMC 150417C00032000 C 04/17/15 32.0 0.00 0.03
SYMC 150417C00033000 C 04/17/15 33.0 0.00 0.03
SYMC 150417C00034000 C 04/17/15 34.0 0.00 0.02
SYMC 150417C00035000 C 04/17/15 35.0 0.00 0.02
SYMC 150417P00013000 P 04/17/15 13.0 0.00 0.02
SYMC 150417P00014000 P 04/17/15 14.0 0.00 0.02
SYMC 150417P00015000 P 04/17/15 15.0 0.00 0.02
SYMC 150417P00016000 P 04/17/15 16.0 0.00 0.03
SYMC 150417P00017000 P 04/17/15 17.0 0.00 0.03
SYMC 150417P00018000 P 04/17/15 18.0 0.00 0.03
SYMC 150417P00019000 P 04/17/15 19.0 0.00 0.04
SYMC 150417P00020000 P 04/17/15 20.0 0.02 0.05
SYMC 150417P00021000 P 04/17/15 21.0 0.05 0.08
SYMC 150417P00022000 P 04/17/15 22.0 0.11 0.14
SYMC 150417P00023000 P 04/17/15 23.0 0.26 0.29
SYMC 150417P00024000 P 04/17/15 24.0 0.57 0.61
SYMC 150417P00025000 P 04/17/15 25.0 1.14 1.20
SYMC 150417P00026000 P 04/17/15 26.0 1.78 2.06
SYMC 150417P00027000 P 04/17/15 27.0 2.78 3.00
SYMC 150417P00028000 P 04/17/15 28.0 3.55 4.00
SYMC 150417P00029000 P 04/17/15 29.0 4.40 4.95
SYMC 150417P00030000 P 04/17/15 30.0 5.60 6.00
SYMC 150417P00031000 P 04/17/15 31.0 6.55 7.00
SYMC 150417P00032000 P 04/17/15 32.0 7.55 8.00
SYMC 150417P00033000 P 04/17/15 33.0 8.50 9.00
SYMC 150417P00034000 P 04/17/15 34.0 9.35 10.10
SYMC 150417P00035000 P 04/17/15 35.0 9.25 12.55
SYMC 150717C00017000 C 07/17/15 17.0 6.90 7.50
SYMC 150717C00018000 C 07/17/15 18.0 6.05 6.55
SYMC 150717C00019000 C 07/17/15 19.0 5.15 5.60
SYMC 150717C00020000 C 07/17/15 20.0 4.25 4.65
SYMC 150717C00021000 C 07/17/15 21.0 3.35 3.75
SYMC 150717C00022000 C 07/17/15 22.0 2.58 2.84
SYMC 150717C00023000 C 07/17/15 23.0 1.92 1.99
SYMC 150717C00024000 C 07/17/15 24.0 1.32 1.39
SYMC 150717C00025000 C 07/17/15 25.0 0.87 0.93
SYMC 150717C00026000 C 07/17/15 26.0 0.54 0.60
SYMC 150717C00027000 C 07/17/15 27.0 0.33 0.37
SYMC 150717C00028000 C 07/17/15 28.0 0.19 0.23
SYMC 150717C00029000 C 07/17/15 29.0 0.11 0.15
SYMC 150717C00030000 C 07/17/15 30.0 0.06 0.11
SYMC 150717C00031000 C 07/17/15 31.0 0.03 0.08
SYMC 150717C00032000 C 07/17/15 32.0 0.02 0.06
SYMC 150717C00033000 C 07/17/15 33.0 0.01 0.05
SYMC 150717P00017000 P 07/17/15 17.0 0.05 0.08
SYMC 150717P00018000 P 07/17/15 18.0 0.08 0.10
SYMC 150717P00019000 P 07/17/15 19.0 0.15 0.18
SYMC 150717P00020000 P 07/17/15 20.0 0.23 0.26
SYMC 150717P00021000 P 07/17/15 21.0 0.36 0.40
SYMC 150717P00022000 P 07/17/15 22.0 0.56 0.60
SYMC 150717P00023000 P 07/17/15 23.0 0.86 0.91
SYMC 150717P00024000 P 07/17/15 24.0 1.27 1.33
SYMC 150717P00025000 P 07/17/15 25.0 1.82 1.88
SYMC 150717P00026000 P 07/17/15 26.0 2.49 2.55
SYMC 150717P00027000 P 07/17/15 27.0 3.20 3.40
SYMC 150717P00028000 P 07/17/15 28.0 3.70 4.30
SYMC 150717P00029000 P 07/17/15 29.0 4.55 5.20
SYMC 150717P00030000 P 07/17/15 30.0 5.75 6.20
SYMC 150717P00031000 P 07/17/15 31.0 6.75 7.15
SYMC 150717P00032000 P 07/17/15 32.0 7.70 8.15
SYMC 150717P00033000 P 07/17/15 33.0 8.70 9.30
SYMC 151016C00018000 C 10/16/15 18.0 6.15 6.55
SYMC 151016C00019000 C 10/16/15 19.0 5.25 5.70
SYMC 151016C00020000 C 10/16/15 20.0 4.35 4.85
SYMC 151016C00021000 C 10/16/15 21.0 3.60 3.90
SYMC 151016C00022000 C 10/16/15 22.0 2.90 3.20
SYMC 151016C00023000 C 10/16/15 23.0 2.33 2.41
SYMC 151016C00024000 C 10/16/15 24.0 1.77 1.84
SYMC 151016C00025000 C 10/16/15 25.0 1.31 1.38
SYMC 151016C00026000 C 10/16/15 26.0 0.95 1.03
SYMC 151016C00027000 C 10/16/15 27.0 0.67 0.75
SYMC 151016C00028000 C 10/16/15 28.0 0.47 0.53
SYMC 151016C00029000 C 10/16/15 29.0 0.32 0.38
SYMC 151016C00030000 C 10/16/15 30.0 0.22 0.27
SYMC 151016C00031000 C 10/16/15 31.0 0.14 0.19
SYMC 151016C00032000 C 10/16/15 32.0 0.09 0.14
SYMC 151016C00033000 C 10/16/15 33.0 0.06 0.10
SYMC 151016C00034000 C 10/16/15 34.0 0.04 0.08
SYMC 151016P00018000 P 10/16/15 18.0 0.24 0.28
SYMC 151016P00019000 P 10/16/15 19.0 0.35 0.39
SYMC 151016P00020000 P 10/16/15 20.0 0.50 0.55
SYMC 151016P00021000 P 10/16/15 21.0 0.70 0.77
SYMC 151016P00022000 P 10/16/15 22.0 0.97 1.05
SYMC 151016P00023000 P 10/16/15 23.0 1.33 1.42
SYMC 151016P00024000 P 10/16/15 24.0 1.81 1.88
SYMC 151016P00025000 P 10/16/15 25.0 2.35 2.42
SYMC 151016P00026000 P 10/16/15 26.0 2.98 3.10
SYMC 151016P00027000 P 10/16/15 27.0 3.70 3.80
SYMC 151016P00028000 P 10/16/15 28.0 4.45 4.65
SYMC 151016P00029000 P 10/16/15 29.0 4.90 5.50
SYMC 151016P00030000 P 10/16/15 30.0 5.70 6.50
SYMC 151016P00031000 P 10/16/15 31.0 6.90 7.45
SYMC 151016P00032000 P 10/16/15 32.0 7.90 8.40
SYMC 151016P00033000 P 10/16/15 33.0 8.85 9.40
SYMC 151016P00034000 P 10/16/15 34.0 8.55 10.65
SYMC 160115C00010000 C 01/15/16 10.0 12.15 16.45
SYMC 160115C00013000 C 01/15/16 13.0 9.20 13.60
SYMC 160115C00015000 C 01/15/16 15.0 7.15 11.60
SYMC 160115C00018000 C 01/15/16 18.0 5.90 7.10
SYMC 160115C00020000 C 01/15/16 20.0 4.50 5.05
SYMC 160115C00023000 C 01/15/16 23.0 2.69 2.83
SYMC 160115C00025000 C 01/15/16 25.0 1.71 1.93
SYMC 160115C00027000 C 01/15/16 27.0 1.02 1.22
SYMC 160115C00030000 C 01/15/16 30.0 0.37 0.60
SYMC 160115C00032000 C 01/15/16 32.0 0.18 0.30
SYMC 160115C00035000 C 01/15/16 35.0 0.05 0.19
SYMC 160115C00037000 C 01/15/16 37.0 0.02 0.09
SYMC 160115P00010000 P 01/15/16 10.0 0.00 0.09
SYMC 160115P00013000 P 01/15/16 13.0 0.05 0.18
SYMC 160115P00015000 P 01/15/16 15.0 0.11 0.21
SYMC 160115P00018000 P 01/15/16 18.0 0.37 0.55
SYMC 160115P00020000 P 01/15/16 20.0 0.73 0.94
SYMC 160115P00023000 P 01/15/16 23.0 1.73 1.96
SYMC 160115P00025000 P 01/15/16 25.0 2.74 3.05
SYMC 160115P00027000 P 01/15/16 27.0 4.05 4.30
SYMC 160115P00030000 P 01/15/16 30.0 6.35 6.90
SYMC 160115P00032000 P 01/15/16 32.0 7.85 9.15
SYMC 160115P00035000 P 01/15/16 35.0 10.70 13.05
SYMC 160115P00037000 P 01/15/16 37.0 10.70 15.10
SYMC 170120C00013000 C 01/20/17 13.0 9.10 13.60
SYMC 170120C00015000 C 01/20/17 15.0 7.75 10.85
SYMC 170120C00018000 C 01/20/17 18.0 4.50 7.75
SYMC 170120C00020000 C 01/20/17 20.0 5.15 5.95
SYMC 170120C00022000 C 01/20/17 22.0 3.85 4.70
SYMC 170120C00025000 C 01/20/17 25.0 2.45 3.10
SYMC 170120C00027000 C 01/20/17 27.0 1.75 2.36
SYMC 170120C00030000 C 01/20/17 30.0 0.99 1.58
SYMC 170120C00032000 C 01/20/17 32.0 0.65 1.28
SYMC 170120C00035000 C 01/20/17 35.0 0.32 0.84
SYMC 170120P00013000 P 01/20/17 13.0 0.18 0.56
SYMC 170120P00015000 P 01/20/17 15.0 0.39 0.80
SYMC 170120P00018000 P 01/20/17 18.0 0.96 1.46
SYMC 170120P00020000 P 01/20/17 20.0 1.54 2.19
SYMC 170120P00022000 P 01/20/17 22.0 2.30 2.78
SYMC 170120P00025000 P 01/20/17 25.0 3.80 4.55
SYMC 170120P00027000 P 01/20/17 27.0 5.00 5.75
SYMC 170120P00030000 P 01/20/17 30.0 7.15 8.00
SYMC 170120P00032000 P 01/20/17 32.0 8.70 9.75
SYMC 170120P00035000 P 01/20/17 35.0 10.10 12.65

OPRA data is delayed 15 minutes.