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 (2014-11-14)Premium Content

Symantec Corp (SYMC)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYMC 150220C00017000 C 02/20/15 17.0 7.25 8.60
SYMC 150220C00018000 C 02/20/15 18.0 6.50 7.60
SYMC 150220C00019000 C 02/20/15 19.0 5.70 6.65
SYMC 150220C00020000 C 02/20/15 20.0 4.70 5.70
SYMC 150220C00021000 C 02/20/15 21.0 3.60 4.65
SYMC 150220C00022000 C 02/20/15 22.0 2.66 3.65
SYMC 150220C00023000 C 02/20/15 23.0 1.92 2.47
SYMC 150220C00024000 C 02/20/15 24.0 1.15 1.22
SYMC 150220C00025000 C 02/20/15 25.0 0.59 0.65
SYMC 150220C00026000 C 02/20/15 26.0 0.25 0.30
SYMC 150220C00027000 C 02/20/15 27.0 0.10 0.14
SYMC 150220C00028000 C 02/20/15 28.0 0.03 0.07
SYMC 150220C00029000 C 02/20/15 29.0 0.03 0.04
SYMC 150220C00030000 C 02/20/15 30.0 0.00 0.03
SYMC 150220C00031000 C 02/20/15 31.0 0.00 0.03
SYMC 150220C00032000 C 02/20/15 32.0 0.00 0.03
SYMC 150220C00033000 C 02/20/15 33.0 0.00 0.03
SYMC 150220P00017000 P 02/20/15 17.0 0.00 0.03
SYMC 150220P00018000 P 02/20/15 18.0 0.00 0.03
SYMC 150220P00019000 P 02/20/15 19.0 0.00 0.04
SYMC 150220P00020000 P 02/20/15 20.0 0.02 0.04
SYMC 150220P00021000 P 02/20/15 21.0 0.03 0.07
SYMC 150220P00022000 P 02/20/15 22.0 0.08 0.12
SYMC 150220P00023000 P 02/20/15 23.0 0.20 0.24
SYMC 150220P00024000 P 02/20/15 24.0 0.44 0.50
SYMC 150220P00025000 P 02/20/15 25.0 0.90 1.00
SYMC 150220P00026000 P 02/20/15 26.0 1.56 1.66
SYMC 150220P00027000 P 02/20/15 27.0 1.82 2.55
SYMC 150220P00028000 P 02/20/15 28.0 2.71 3.60
SYMC 150220P00029000 P 02/20/15 29.0 3.60 4.65
SYMC 150220P00030000 P 02/20/15 30.0 4.60 5.65
SYMC 150220P00031000 P 02/20/15 31.0 5.60 6.50
SYMC 150220P00032000 P 02/20/15 32.0 6.60 7.60
SYMC 150220P00033000 P 02/20/15 33.0 7.60 8.60
SYMC 150320C00017000 C 03/20/15 17.0 7.55 8.85
SYMC 150320C00018000 C 03/20/15 18.0 6.70 7.70
SYMC 150320C00019000 C 03/20/15 19.0 5.75 6.60
SYMC 150320C00020000 C 03/20/15 20.0 4.75 5.60
SYMC 150320C00021000 C 03/20/15 21.0 3.75 4.65
SYMC 150320C00022000 C 03/20/15 22.0 2.86 3.60
SYMC 150320C00023000 C 03/20/15 23.0 2.02 2.31
SYMC 150320C00024000 C 03/20/15 24.0 1.29 1.38
SYMC 150320C00025000 C 03/20/15 25.0 0.74 0.82
SYMC 150320C00026000 C 03/20/15 26.0 0.37 0.44
SYMC 150320C00027000 C 03/20/15 27.0 0.19 0.23
SYMC 150320C00028000 C 03/20/15 28.0 0.09 0.12
SYMC 150320C00029000 C 03/20/15 29.0 0.04 0.07
SYMC 150320C00030000 C 03/20/15 30.0 0.01 0.04
SYMC 150320C00031000 C 03/20/15 31.0 0.00 0.04
SYMC 150320C00032000 C 03/20/15 32.0 0.00 0.03
SYMC 150320C00033000 C 03/20/15 33.0 0.00 0.03
SYMC 150320P00017000 P 03/20/15 17.0 0.00 0.04
SYMC 150320P00018000 P 03/20/15 18.0 0.01 0.04
SYMC 150320P00019000 P 03/20/15 19.0 0.02 0.07
SYMC 150320P00020000 P 03/20/15 20.0 0.04 0.09
SYMC 150320P00021000 P 03/20/15 21.0 0.09 0.14
SYMC 150320P00022000 P 03/20/15 22.0 0.18 0.23
SYMC 150320P00023000 P 03/20/15 23.0 0.35 0.40
SYMC 150320P00024000 P 03/20/15 24.0 0.63 0.69
SYMC 150320P00025000 P 03/20/15 25.0 1.09 1.16
SYMC 150320P00026000 P 03/20/15 26.0 1.72 1.83
SYMC 150320P00027000 P 03/20/15 27.0 2.32 2.60
SYMC 150320P00028000 P 03/20/15 28.0 2.78 3.55
SYMC 150320P00029000 P 03/20/15 29.0 3.60 4.50
SYMC 150320P00030000 P 03/20/15 30.0 4.55 5.45
SYMC 150320P00031000 P 03/20/15 31.0 5.50 6.45
SYMC 150320P00032000 P 03/20/15 32.0 6.50 7.45
SYMC 150320P00033000 P 03/20/15 33.0 7.40 8.60
SYMC 150417C00013000 C 04/17/15 13.0 10.65 13.90
SYMC 150417C00014000 C 04/17/15 14.0 9.65 12.90
SYMC 150417C00015000 C 04/17/15 15.0 8.45 12.05
SYMC 150417C00016000 C 04/17/15 16.0 8.55 9.60
SYMC 150417C00017000 C 04/17/15 17.0 7.55 8.45
SYMC 150417C00018000 C 04/17/15 18.0 6.70 7.55
SYMC 150417C00019000 C 04/17/15 19.0 5.60 6.45
SYMC 150417C00020000 C 04/17/15 20.0 4.75 5.60
SYMC 150417C00021000 C 04/17/15 21.0 3.75 4.75
SYMC 150417C00022000 C 04/17/15 22.0 2.95 3.70
SYMC 150417C00023000 C 04/17/15 23.0 2.14 2.41
SYMC 150417C00024000 C 04/17/15 24.0 1.44 1.52
SYMC 150417C00025000 C 04/17/15 25.0 0.91 0.98
SYMC 150417C00026000 C 04/17/15 26.0 0.53 0.59
SYMC 150417C00027000 C 04/17/15 27.0 0.29 0.33
SYMC 150417C00028000 C 04/17/15 28.0 0.14 0.18
SYMC 150417C00029000 C 04/17/15 29.0 0.08 0.10
SYMC 150417C00030000 C 04/17/15 30.0 0.03 0.07
SYMC 150417C00031000 C 04/17/15 31.0 0.01 0.05
SYMC 150417C00032000 C 04/17/15 32.0 0.00 0.04
SYMC 150417C00033000 C 04/17/15 33.0 0.00 0.03
SYMC 150417C00034000 C 04/17/15 34.0 0.00 0.03
SYMC 150417C00035000 C 04/17/15 35.0 0.00 0.04
SYMC 150417P00013000 P 04/17/15 13.0 0.00 0.03
SYMC 150417P00014000 P 04/17/15 14.0 0.00 0.04
SYMC 150417P00015000 P 04/17/15 15.0 0.00 0.04
SYMC 150417P00016000 P 04/17/15 16.0 0.00 0.04
SYMC 150417P00017000 P 04/17/15 17.0 0.01 0.05
SYMC 150417P00018000 P 04/17/15 18.0 0.03 0.08
SYMC 150417P00019000 P 04/17/15 19.0 0.04 0.11
SYMC 150417P00020000 P 04/17/15 20.0 0.07 0.15
SYMC 150417P00021000 P 04/17/15 21.0 0.14 0.22
SYMC 150417P00022000 P 04/17/15 22.0 0.28 0.33
SYMC 150417P00023000 P 04/17/15 23.0 0.49 0.54
SYMC 150417P00024000 P 04/17/15 24.0 0.80 0.85
SYMC 150417P00025000 P 04/17/15 25.0 1.25 1.32
SYMC 150417P00026000 P 04/17/15 26.0 1.86 1.95
SYMC 150417P00027000 P 04/17/15 27.0 2.48 2.69
SYMC 150417P00028000 P 04/17/15 28.0 2.93 3.60
SYMC 150417P00029000 P 04/17/15 29.0 3.60 4.50
SYMC 150417P00030000 P 04/17/15 30.0 4.55 5.50
SYMC 150417P00031000 P 04/17/15 31.0 5.55 6.45
SYMC 150417P00032000 P 04/17/15 32.0 6.55 7.45
SYMC 150417P00033000 P 04/17/15 33.0 7.45 9.35
SYMC 150417P00034000 P 04/17/15 34.0 8.35 9.65
SYMC 150417P00035000 P 04/17/15 35.0 8.35 11.90
SYMC 150717C00017000 C 07/17/15 17.0 6.90 9.00
SYMC 150717C00018000 C 07/17/15 18.0 6.30 8.25
SYMC 150717C00019000 C 07/17/15 19.0 5.75 6.65
SYMC 150717C00020000 C 07/17/15 20.0 4.90 5.70
SYMC 150717C00021000 C 07/17/15 21.0 4.00 4.75
SYMC 150717C00022000 C 07/17/15 22.0 3.25 3.55
SYMC 150717C00023000 C 07/17/15 23.0 2.55 2.64
SYMC 150717C00024000 C 07/17/15 24.0 1.92 2.02
SYMC 150717C00025000 C 07/17/15 25.0 1.40 1.49
SYMC 150717C00026000 C 07/17/15 26.0 1.00 1.08
SYMC 150717C00027000 C 07/17/15 27.0 0.70 0.76
SYMC 150717C00028000 C 07/17/15 28.0 0.47 0.52
SYMC 150717C00029000 C 07/17/15 29.0 0.31 0.36
SYMC 150717C00030000 C 07/17/15 30.0 0.20 0.24
SYMC 150717C00031000 C 07/17/15 31.0 0.13 0.17
SYMC 150717C00032000 C 07/17/15 32.0 0.08 0.11
SYMC 150717C00033000 C 07/17/15 33.0 0.03 0.08
SYMC 150717P00017000 P 07/17/15 17.0 0.09 0.16
SYMC 150717P00018000 P 07/17/15 18.0 0.13 0.20
SYMC 150717P00019000 P 07/17/15 19.0 0.20 0.28
SYMC 150717P00020000 P 07/17/15 20.0 0.31 0.38
SYMC 150717P00021000 P 07/17/15 21.0 0.47 0.54
SYMC 150717P00022000 P 07/17/15 22.0 0.69 0.76
SYMC 150717P00023000 P 07/17/15 23.0 0.99 1.06
SYMC 150717P00024000 P 07/17/15 24.0 1.36 1.44
SYMC 150717P00025000 P 07/17/15 25.0 1.84 1.93
SYMC 150717P00026000 P 07/17/15 26.0 2.42 2.53
SYMC 150717P00027000 P 07/17/15 27.0 3.10 3.25
SYMC 150717P00028000 P 07/17/15 28.0 3.85 4.05
SYMC 150717P00029000 P 07/17/15 29.0 4.45 4.95
SYMC 150717P00030000 P 07/17/15 30.0 4.90 5.80
SYMC 150717P00031000 P 07/17/15 31.0 5.85 6.75
SYMC 150717P00032000 P 07/17/15 32.0 6.75 7.75
SYMC 150717P00033000 P 07/17/15 33.0 7.50 8.95
SYMC 160115C00010000 C 01/15/16 10.0 12.75 17.20
SYMC 160115C00013000 C 01/15/16 13.0 9.80 14.20
SYMC 160115C00015000 C 01/15/16 15.0 7.80 12.20
SYMC 160115C00018000 C 01/15/16 18.0 5.60 9.40
SYMC 160115C00020000 C 01/15/16 20.0 4.95 7.80
SYMC 160115C00023000 C 01/15/16 23.0 3.15 3.35
SYMC 160115C00025000 C 01/15/16 25.0 2.13 2.44
SYMC 160115C00027000 C 01/15/16 27.0 1.34 1.64
SYMC 160115C00030000 C 01/15/16 30.0 0.67 0.88
SYMC 160115C00032000 C 01/15/16 32.0 0.40 0.58
SYMC 160115C00035000 C 01/15/16 35.0 0.14 0.40
SYMC 160115C00037000 C 01/15/16 37.0 0.05 0.22
SYMC 160115P00010000 P 01/15/16 10.0 0.00 0.09
SYMC 160115P00013000 P 01/15/16 13.0 0.04 0.17
SYMC 160115P00015000 P 01/15/16 15.0 0.15 0.25
SYMC 160115P00018000 P 01/15/16 18.0 0.47 0.56
SYMC 160115P00020000 P 01/15/16 20.0 0.85 0.99
SYMC 160115P00023000 P 01/15/16 23.0 1.83 1.93
SYMC 160115P00025000 P 01/15/16 25.0 2.80 3.15
SYMC 160115P00027000 P 01/15/16 27.0 4.00 4.20
SYMC 160115P00030000 P 01/15/16 30.0 6.25 6.50
SYMC 160115P00032000 P 01/15/16 32.0 6.90 10.00
SYMC 160115P00035000 P 01/15/16 35.0 9.35 12.65
SYMC 160115P00037000 P 01/15/16 37.0 10.65 15.00
SYMC 170120C00013000 C 01/20/17 13.0 9.75 14.20
SYMC 170120C00015000 C 01/20/17 15.0 7.50 10.90
SYMC 170120C00018000 C 01/20/17 18.0 5.40 8.85
SYMC 170120C00020000 C 01/20/17 20.0 5.55 6.70
SYMC 170120C00022000 C 01/20/17 22.0 4.45 5.35
SYMC 170120C00025000 C 01/20/17 25.0 1.99 3.80
SYMC 170120C00027000 C 01/20/17 27.0 2.13 3.05
SYMC 170120C00030000 C 01/20/17 30.0 0.00 2.14
SYMC 170120C00032000 C 01/20/17 32.0 0.80 1.68
SYMC 170120C00035000 C 01/20/17 35.0 0.61 1.05
SYMC 170120P00013000 P 01/20/17 13.0 0.20 0.63
SYMC 170120P00015000 P 01/20/17 15.0 0.40 0.91
SYMC 170120P00018000 P 01/20/17 18.0 0.92 1.53
SYMC 170120P00020000 P 01/20/17 20.0 1.45 2.21
SYMC 170120P00022000 P 01/20/17 22.0 2.10 3.00
SYMC 170120P00025000 P 01/20/17 25.0 3.55 4.60
SYMC 170120P00027000 P 01/20/17 27.0 4.60 7.50
SYMC 170120P00030000 P 01/20/17 30.0 6.65 9.60
SYMC 170120P00032000 P 01/20/17 32.0 8.10 9.60
SYMC 170120P00035000 P 01/20/17 35.0 9.10 13.20

OPRA data is delayed 15 minutes.