Symantec Corp (SYMC)
| As of May 24 2013 4:46PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| SYMC 130622C00015000 |
C |
06/22/13 |
15.0 |
7.25 |
7.90 |
| SYMC 130622C00016000 |
C |
06/22/13 |
16.0 |
6.25 |
6.90 |
| SYMC 130622C00017000 |
C |
06/22/13 |
17.0 |
5.30 |
5.90 |
| SYMC 130622C00018000 |
C |
06/22/13 |
18.0 |
4.30 |
4.90 |
| SYMC 130622C00019000 |
C |
06/22/13 |
19.0 |
3.30 |
3.95 |
| SYMC 130622C00020000 |
C |
06/22/13 |
20.0 |
2.37 |
2.92 |
| SYMC 130622C00021000 |
C |
06/22/13 |
21.0 |
1.92 |
1.97 |
| SYMC 130622C00022000 |
C |
06/22/13 |
22.0 |
1.09 |
1.12 |
| SYMC 130622C00023000 |
C |
06/22/13 |
23.0 |
0.48 |
0.50 |
| SYMC 130622C00024000 |
C |
06/22/13 |
24.0 |
0.18 |
0.20 |
| SYMC 130622C00025000 |
C |
06/22/13 |
25.0 |
0.08 |
0.10 |
| SYMC 130622C00026000 |
C |
06/22/13 |
26.0 |
0.04 |
0.07 |
| SYMC 130622C00027000 |
C |
06/22/13 |
27.0 |
0.04 |
0.06 |
| SYMC 130622C00028000 |
C |
06/22/13 |
28.0 |
0.03 |
0.04 |
| SYMC 130622C00029000 |
C |
06/22/13 |
29.0 |
0.01 |
0.05 |
| SYMC 130622C00030000 |
C |
06/22/13 |
30.0 |
0.00 |
0.05 |
| SYMC 130622C00031000 |
C |
06/22/13 |
31.0 |
0.00 |
0.04 |
| SYMC 130622C00032000 |
C |
06/22/13 |
32.0 |
0.00 |
0.05 |
| SYMC 130622P00015000 |
P |
06/22/13 |
15.0 |
0.00 |
0.05 |
| SYMC 130622P00016000 |
P |
06/22/13 |
16.0 |
0.00 |
0.08 |
| SYMC 130622P00017000 |
P |
06/22/13 |
17.0 |
0.01 |
0.07 |
| SYMC 130622P00018000 |
P |
06/22/13 |
18.0 |
0.04 |
0.07 |
| SYMC 130622P00019000 |
P |
06/22/13 |
19.0 |
0.05 |
0.08 |
| SYMC 130622P00020000 |
P |
06/22/13 |
20.0 |
0.08 |
0.10 |
| SYMC 130622P00021000 |
P |
06/22/13 |
21.0 |
0.14 |
0.16 |
| SYMC 130622P00022000 |
P |
06/22/13 |
22.0 |
0.33 |
0.34 |
| SYMC 130622P00023000 |
P |
06/22/13 |
23.0 |
0.75 |
0.77 |
| SYMC 130622P00024000 |
P |
06/22/13 |
24.0 |
1.47 |
1.49 |
| SYMC 130622P00025000 |
P |
06/22/13 |
25.0 |
2.35 |
2.41 |
| SYMC 130622P00026000 |
P |
06/22/13 |
26.0 |
3.30 |
3.40 |
| SYMC 130622P00027000 |
P |
06/22/13 |
27.0 |
4.15 |
4.50 |
| SYMC 130622P00028000 |
P |
06/22/13 |
28.0 |
5.15 |
5.50 |
| SYMC 130622P00029000 |
P |
06/22/13 |
29.0 |
6.30 |
6.40 |
| SYMC 130622P00030000 |
P |
06/22/13 |
30.0 |
7.30 |
7.40 |
| SYMC 130622P00031000 |
P |
06/22/13 |
31.0 |
6.85 |
8.80 |
| SYMC 130622P00032000 |
P |
06/22/13 |
32.0 |
7.85 |
11.00 |
| SYMC 130720C00008000 |
C |
07/20/13 |
8.0 |
12.95 |
16.30 |
| SYMC 130720C00009000 |
C |
07/20/13 |
9.0 |
11.95 |
15.30 |
| SYMC 130720C00010000 |
C |
07/20/13 |
10.0 |
10.95 |
14.30 |
| SYMC 130720C00011000 |
C |
07/20/13 |
11.0 |
9.95 |
13.30 |
| SYMC 130720C00012000 |
C |
07/20/13 |
12.0 |
8.95 |
12.30 |
| SYMC 130720C00013000 |
C |
07/20/13 |
13.0 |
8.00 |
11.30 |
| SYMC 130720C00014000 |
C |
07/20/13 |
14.0 |
8.15 |
8.90 |
| SYMC 130720C00015000 |
C |
07/20/13 |
15.0 |
7.25 |
7.95 |
| SYMC 130720C00016000 |
C |
07/20/13 |
16.0 |
6.25 |
6.95 |
| SYMC 130720C00017000 |
C |
07/20/13 |
17.0 |
4.40 |
5.95 |
| SYMC 130720C00018000 |
C |
07/20/13 |
18.0 |
4.30 |
4.95 |
| SYMC 130720C00019000 |
C |
07/20/13 |
19.0 |
3.70 |
4.00 |
| SYMC 130720C00020000 |
C |
07/20/13 |
20.0 |
2.91 |
2.96 |
| SYMC 130720C00021000 |
C |
07/20/13 |
21.0 |
2.02 |
2.06 |
| SYMC 130720C00022000 |
C |
07/20/13 |
22.0 |
1.25 |
1.28 |
| SYMC 130720C00023000 |
C |
07/20/13 |
23.0 |
0.69 |
0.72 |
| SYMC 130720C00024000 |
C |
07/20/13 |
24.0 |
0.34 |
0.36 |
| SYMC 130720C00025000 |
C |
07/20/13 |
25.0 |
0.17 |
0.19 |
| SYMC 130720C00026000 |
C |
07/20/13 |
26.0 |
0.10 |
0.12 |
| SYMC 130720C00027000 |
C |
07/20/13 |
27.0 |
0.05 |
0.08 |
| SYMC 130720C00028000 |
C |
07/20/13 |
28.0 |
0.03 |
0.06 |
| SYMC 130720C00029000 |
C |
07/20/13 |
29.0 |
0.03 |
0.06 |
| SYMC 130720C00030000 |
C |
07/20/13 |
30.0 |
0.01 |
0.04 |
| SYMC 130720C00031000 |
C |
07/20/13 |
31.0 |
0.00 |
0.06 |
| SYMC 130720C00032000 |
C |
07/20/13 |
32.0 |
0.00 |
0.04 |
| SYMC 130720C00033000 |
C |
07/20/13 |
33.0 |
0.00 |
0.06 |
| SYMC 130720C00034000 |
C |
07/20/13 |
34.0 |
0.00 |
0.05 |
| SYMC 130720P00008000 |
P |
07/20/13 |
8.0 |
0.00 |
0.03 |
| SYMC 130720P00009000 |
P |
07/20/13 |
9.0 |
0.00 |
0.03 |
| SYMC 130720P00010000 |
P |
07/20/13 |
10.0 |
0.00 |
0.04 |
| SYMC 130720P00011000 |
P |
07/20/13 |
11.0 |
0.00 |
0.03 |
| SYMC 130720P00012000 |
P |
07/20/13 |
12.0 |
0.02 |
0.04 |
| SYMC 130720P00013000 |
P |
07/20/13 |
13.0 |
0.00 |
0.05 |
| SYMC 130720P00014000 |
P |
07/20/13 |
14.0 |
0.01 |
0.06 |
| SYMC 130720P00015000 |
P |
07/20/13 |
15.0 |
0.02 |
0.09 |
| SYMC 130720P00016000 |
P |
07/20/13 |
16.0 |
0.01 |
0.09 |
| SYMC 130720P00017000 |
P |
07/20/13 |
17.0 |
0.02 |
0.14 |
| SYMC 130720P00018000 |
P |
07/20/13 |
18.0 |
0.07 |
0.10 |
| SYMC 130720P00019000 |
P |
07/20/13 |
19.0 |
0.07 |
0.14 |
| SYMC 130720P00020000 |
P |
07/20/13 |
20.0 |
0.16 |
0.19 |
| SYMC 130720P00021000 |
P |
07/20/13 |
21.0 |
0.28 |
0.30 |
| SYMC 130720P00022000 |
P |
07/20/13 |
22.0 |
0.54 |
0.56 |
| SYMC 130720P00023000 |
P |
07/20/13 |
23.0 |
0.98 |
1.01 |
| SYMC 130720P00024000 |
P |
07/20/13 |
24.0 |
1.63 |
1.66 |
| SYMC 130720P00025000 |
P |
07/20/13 |
25.0 |
2.46 |
2.49 |
| SYMC 130720P00026000 |
P |
07/20/13 |
26.0 |
3.35 |
3.45 |
| SYMC 130720P00027000 |
P |
07/20/13 |
27.0 |
4.30 |
4.40 |
| SYMC 130720P00028000 |
P |
07/20/13 |
28.0 |
4.15 |
5.50 |
| SYMC 130720P00029000 |
P |
07/20/13 |
29.0 |
6.10 |
6.50 |
| SYMC 130720P00030000 |
P |
07/20/13 |
30.0 |
7.10 |
7.50 |
| SYMC 130720P00031000 |
P |
07/20/13 |
31.0 |
6.65 |
9.85 |
| SYMC 130720P00032000 |
P |
07/20/13 |
32.0 |
7.60 |
11.00 |
| SYMC 130720P00033000 |
P |
07/20/13 |
33.0 |
8.60 |
12.00 |
| SYMC 130720P00034000 |
P |
07/20/13 |
34.0 |
9.60 |
13.00 |
| SYMC 131019C00013000 |
C |
10/19/13 |
13.0 |
7.90 |
11.35 |
| SYMC 131019C00014000 |
C |
10/19/13 |
14.0 |
8.15 |
9.30 |
| SYMC 131019C00015000 |
C |
10/19/13 |
15.0 |
7.15 |
7.95 |
| SYMC 131019C00016000 |
C |
10/19/13 |
16.0 |
6.25 |
7.10 |
| SYMC 131019C00017000 |
C |
10/19/13 |
17.0 |
5.30 |
6.15 |
| SYMC 131019C00018000 |
C |
10/19/13 |
18.0 |
4.75 |
5.00 |
| SYMC 131019C00019000 |
C |
10/19/13 |
19.0 |
3.85 |
4.15 |
| SYMC 131019C00020000 |
C |
10/19/13 |
20.0 |
3.20 |
3.25 |
| SYMC 131019C00021000 |
C |
10/19/13 |
21.0 |
2.43 |
2.50 |
| SYMC 131019C00022000 |
C |
10/19/13 |
22.0 |
1.80 |
1.85 |
| SYMC 131019C00023000 |
C |
10/19/13 |
23.0 |
1.27 |
1.32 |
| SYMC 131019C00024000 |
C |
10/19/13 |
24.0 |
0.86 |
0.91 |
| SYMC 131019C00025000 |
C |
10/19/13 |
25.0 |
0.56 |
0.61 |
| SYMC 131019C00026000 |
C |
10/19/13 |
26.0 |
0.36 |
0.40 |
| SYMC 131019C00027000 |
C |
10/19/13 |
27.0 |
0.23 |
0.27 |
| SYMC 131019C00028000 |
C |
10/19/13 |
28.0 |
0.14 |
0.18 |
| SYMC 131019C00029000 |
C |
10/19/13 |
29.0 |
0.08 |
0.18 |
| SYMC 131019C00030000 |
C |
10/19/13 |
30.0 |
0.05 |
0.17 |
| SYMC 131019C00031000 |
C |
10/19/13 |
31.0 |
0.02 |
0.14 |
| SYMC 131019C00032000 |
C |
10/19/13 |
32.0 |
0.01 |
0.12 |
| SYMC 131019C00033000 |
C |
10/19/13 |
33.0 |
0.00 |
0.12 |
| SYMC 131019C00034000 |
C |
10/19/13 |
34.0 |
0.00 |
0.10 |
| SYMC 131019P00013000 |
P |
10/19/13 |
13.0 |
0.02 |
0.16 |
| SYMC 131019P00014000 |
P |
10/19/13 |
14.0 |
0.04 |
0.22 |
| SYMC 131019P00015000 |
P |
10/19/13 |
15.0 |
0.06 |
0.16 |
| SYMC 131019P00016000 |
P |
10/19/13 |
16.0 |
0.02 |
0.21 |
| SYMC 131019P00017000 |
P |
10/19/13 |
17.0 |
0.07 |
0.25 |
| SYMC 131019P00018000 |
P |
10/19/13 |
18.0 |
0.25 |
0.30 |
| SYMC 131019P00019000 |
P |
10/19/13 |
19.0 |
0.39 |
0.43 |
| SYMC 131019P00020000 |
P |
10/19/13 |
20.0 |
0.58 |
0.62 |
| SYMC 131019P00021000 |
P |
10/19/13 |
21.0 |
0.83 |
0.89 |
| SYMC 131019P00022000 |
P |
10/19/13 |
22.0 |
1.21 |
1.26 |
| SYMC 131019P00023000 |
P |
10/19/13 |
23.0 |
1.69 |
1.74 |
| SYMC 131019P00024000 |
P |
10/19/13 |
24.0 |
2.28 |
2.33 |
| SYMC 131019P00025000 |
P |
10/19/13 |
25.0 |
2.98 |
3.05 |
| SYMC 131019P00026000 |
P |
10/19/13 |
26.0 |
3.70 |
3.95 |
| SYMC 131019P00027000 |
P |
10/19/13 |
27.0 |
4.60 |
4.85 |
| SYMC 131019P00028000 |
P |
10/19/13 |
28.0 |
5.55 |
5.65 |
| SYMC 131019P00029000 |
P |
10/19/13 |
29.0 |
6.45 |
6.70 |
| SYMC 131019P00030000 |
P |
10/19/13 |
30.0 |
7.35 |
7.75 |
| SYMC 131019P00031000 |
P |
10/19/13 |
31.0 |
7.10 |
8.70 |
| SYMC 131019P00032000 |
P |
10/19/13 |
32.0 |
9.05 |
9.70 |
| SYMC 131019P00033000 |
P |
10/19/13 |
33.0 |
9.05 |
12.00 |
| SYMC 131019P00034000 |
P |
10/19/13 |
34.0 |
9.95 |
13.00 |
| SYMC 140118C00003000 |
C |
01/18/14 |
3.0 |
19.70 |
19.95 |
| SYMC 140118C00005000 |
C |
01/18/14 |
5.0 |
17.70 |
17.95 |
| SYMC 140118C00008000 |
C |
01/18/14 |
8.0 |
14.70 |
14.95 |
| SYMC 140118C00010000 |
C |
01/18/14 |
10.0 |
12.70 |
13.05 |
| SYMC 140118C00013000 |
C |
01/18/14 |
13.0 |
9.70 |
9.95 |
| SYMC 140118C00014000 |
C |
01/18/14 |
14.0 |
8.70 |
8.95 |
| SYMC 140118C00015000 |
C |
01/18/14 |
15.0 |
7.70 |
7.90 |
| SYMC 140118C00016000 |
C |
01/18/14 |
16.0 |
6.75 |
7.00 |
| SYMC 140118C00017000 |
C |
01/18/14 |
17.0 |
5.85 |
6.05 |
| SYMC 140118C00018000 |
C |
01/18/14 |
18.0 |
5.05 |
5.15 |
| SYMC 140118C00019000 |
C |
01/18/14 |
19.0 |
4.20 |
4.30 |
| SYMC 140118C00020000 |
C |
01/18/14 |
20.0 |
3.45 |
3.50 |
| SYMC 140118C00021000 |
C |
01/18/14 |
21.0 |
2.76 |
2.82 |
| SYMC 140118C00022000 |
C |
01/18/14 |
22.0 |
2.17 |
2.21 |
| SYMC 140118C00023000 |
C |
01/18/14 |
23.0 |
1.65 |
1.69 |
| SYMC 140118C00024000 |
C |
01/18/14 |
24.0 |
1.23 |
1.27 |
| SYMC 140118C00025000 |
C |
01/18/14 |
25.0 |
0.90 |
0.94 |
| SYMC 140118C00026000 |
C |
01/18/14 |
26.0 |
0.64 |
0.68 |
| SYMC 140118C00027000 |
C |
01/18/14 |
27.0 |
0.45 |
0.49 |
| SYMC 140118C00028000 |
C |
01/18/14 |
28.0 |
0.32 |
0.36 |
| SYMC 140118C00029000 |
C |
01/18/14 |
29.0 |
0.22 |
0.26 |
| SYMC 140118C00030000 |
C |
01/18/14 |
30.0 |
0.15 |
0.20 |
| SYMC 140118C00031000 |
C |
01/18/14 |
31.0 |
0.11 |
0.15 |
| SYMC 140118C00032000 |
C |
01/18/14 |
32.0 |
0.08 |
0.12 |
| SYMC 140118C00033000 |
C |
01/18/14 |
33.0 |
0.05 |
0.10 |
| SYMC 140118C00034000 |
C |
01/18/14 |
34.0 |
0.04 |
0.09 |
| SYMC 140118C00035000 |
C |
01/18/14 |
35.0 |
0.02 |
0.07 |
| SYMC 140118C00036000 |
C |
01/18/14 |
36.0 |
0.02 |
0.06 |
| SYMC 140118P00003000 |
P |
01/18/14 |
3.0 |
0.00 |
0.03 |
| SYMC 140118P00005000 |
P |
01/18/14 |
5.0 |
0.00 |
0.03 |
| SYMC 140118P00008000 |
P |
01/18/14 |
8.0 |
0.01 |
0.07 |
| SYMC 140118P00010000 |
P |
01/18/14 |
10.0 |
0.04 |
0.09 |
| SYMC 140118P00013000 |
P |
01/18/14 |
13.0 |
0.09 |
0.15 |
| SYMC 140118P00014000 |
P |
01/18/14 |
14.0 |
0.14 |
0.18 |
| SYMC 140118P00015000 |
P |
01/18/14 |
15.0 |
0.18 |
0.25 |
| SYMC 140118P00016000 |
P |
01/18/14 |
16.0 |
0.26 |
0.33 |
| SYMC 140118P00017000 |
P |
01/18/14 |
17.0 |
0.37 |
0.41 |
| SYMC 140118P00018000 |
P |
01/18/14 |
18.0 |
0.51 |
0.55 |
| SYMC 140118P00019000 |
P |
01/18/14 |
19.0 |
0.70 |
0.74 |
| SYMC 140118P00020000 |
P |
01/18/14 |
20.0 |
0.96 |
0.99 |
| SYMC 140118P00021000 |
P |
01/18/14 |
21.0 |
1.28 |
1.32 |
| SYMC 140118P00022000 |
P |
01/18/14 |
22.0 |
1.69 |
1.73 |
| SYMC 140118P00023000 |
P |
01/18/14 |
23.0 |
2.18 |
2.23 |
| SYMC 140118P00024000 |
P |
01/18/14 |
24.0 |
2.76 |
2.82 |
| SYMC 140118P00025000 |
P |
01/18/14 |
25.0 |
3.40 |
3.50 |
| SYMC 140118P00026000 |
P |
01/18/14 |
26.0 |
4.15 |
4.25 |
| SYMC 140118P00027000 |
P |
01/18/14 |
27.0 |
4.95 |
5.10 |
| SYMC 140118P00028000 |
P |
01/18/14 |
28.0 |
5.80 |
5.95 |
| SYMC 140118P00029000 |
P |
01/18/14 |
29.0 |
6.75 |
6.85 |
| SYMC 140118P00030000 |
P |
01/18/14 |
30.0 |
7.65 |
7.85 |
| SYMC 140118P00031000 |
P |
01/18/14 |
31.0 |
8.60 |
8.80 |
| SYMC 140118P00032000 |
P |
01/18/14 |
32.0 |
9.55 |
9.70 |
| SYMC 140118P00033000 |
P |
01/18/14 |
33.0 |
10.55 |
10.70 |
| SYMC 140118P00034000 |
P |
01/18/14 |
34.0 |
11.50 |
11.75 |
| SYMC 140118P00035000 |
P |
01/18/14 |
35.0 |
12.50 |
12.75 |
| SYMC 140118P00036000 |
P |
01/18/14 |
36.0 |
13.50 |
13.75 |
| SYMC 150117C00003000 |
C |
01/17/15 |
3.0 |
19.65 |
20.00 |
| SYMC 150117C00005000 |
C |
01/17/15 |
5.0 |
17.65 |
18.00 |
| SYMC 150117C00008000 |
C |
01/17/15 |
8.0 |
14.65 |
15.05 |
| SYMC 150117C00010000 |
C |
01/17/15 |
10.0 |
12.65 |
13.00 |
| SYMC 150117C00013000 |
C |
01/17/15 |
13.0 |
9.65 |
10.05 |
| SYMC 150117C00015000 |
C |
01/17/15 |
15.0 |
7.80 |
8.15 |
| SYMC 150117C00017000 |
C |
01/17/15 |
17.0 |
6.30 |
6.50 |
| SYMC 150117C00020000 |
C |
01/17/15 |
20.0 |
4.20 |
4.45 |
| SYMC 150117C00022000 |
C |
01/17/15 |
22.0 |
3.15 |
3.35 |
| SYMC 150117C00025000 |
C |
01/17/15 |
25.0 |
1.93 |
2.10 |
| SYMC 150117C00027000 |
C |
01/17/15 |
27.0 |
1.33 |
1.54 |
| SYMC 150117C00030000 |
C |
01/17/15 |
30.0 |
0.75 |
0.90 |
| SYMC 150117C00035000 |
C |
01/17/15 |
35.0 |
0.26 |
0.39 |
| SYMC 150117P00003000 |
P |
01/17/15 |
3.0 |
0.00 |
0.26 |
| SYMC 150117P00005000 |
P |
01/17/15 |
5.0 |
0.02 |
0.09 |
| SYMC 150117P00008000 |
P |
01/17/15 |
8.0 |
0.11 |
0.20 |
| SYMC 150117P00010000 |
P |
01/17/15 |
10.0 |
0.21 |
0.31 |
| SYMC 150117P00013000 |
P |
01/17/15 |
13.0 |
0.48 |
0.59 |
| SYMC 150117P00015000 |
P |
01/17/15 |
15.0 |
0.79 |
0.91 |
| SYMC 150117P00017000 |
P |
01/17/15 |
17.0 |
1.24 |
1.40 |
| SYMC 150117P00020000 |
P |
01/17/15 |
20.0 |
2.27 |
2.49 |
| SYMC 150117P00022000 |
P |
01/17/15 |
22.0 |
3.20 |
3.40 |
| SYMC 150117P00025000 |
P |
01/17/15 |
25.0 |
4.90 |
5.20 |
| SYMC 150117P00027000 |
P |
01/17/15 |
27.0 |
6.30 |
6.60 |
| SYMC 150117P00030000 |
P |
01/17/15 |
30.0 |
8.70 |
8.95 |
| SYMC 150117P00035000 |
P |
01/17/15 |
35.0 |
13.15 |
13.50 |
|
