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 (2014-08-15)Premium Content

Symantec Corp (SYMC)
As of Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYMC 141122C00016000 C 11/22/14 16.0 5.95 6.65
SYMC 141122C00017000 C 11/22/14 17.0 5.00 5.65
SYMC 141122C00018000 C 11/22/14 18.0 4.05 4.60
SYMC 141122C00019000 C 11/22/14 19.0 3.10 3.65
SYMC 141122C00020000 C 11/22/14 20.0 2.22 2.77
SYMC 141122C00021000 C 11/22/14 21.0 1.68 1.90
SYMC 141122C00022000 C 11/22/14 22.0 1.09 1.24
SYMC 141122C00023000 C 11/22/14 23.0 0.55 0.60
SYMC 141122C00024000 C 11/22/14 24.0 0.28 0.30
SYMC 141122C00025000 C 11/22/14 25.0 0.09 0.15
SYMC 141122C00026000 C 11/22/14 26.0 0.05 0.17
SYMC 141122C00027000 C 11/22/14 27.0 0.01 0.14
SYMC 141122C00028000 C 11/22/14 28.0 0.00 0.11
SYMC 141122C00029000 C 11/22/14 29.0 0.00 0.10
SYMC 141122C00030000 C 11/22/14 30.0 0.00 0.10
SYMC 141122C00031000 C 11/22/14 31.0 0.00 0.09
SYMC 141122C00032000 C 11/22/14 32.0 0.00 0.09
SYMC 141122C00033000 C 11/22/14 33.0 0.00 0.09
SYMC 141122P00016000 P 11/22/14 16.0 0.01 0.13
SYMC 141122P00017000 P 11/22/14 17.0 0.01 0.14
SYMC 141122P00018000 P 11/22/14 18.0 0.01 0.17
SYMC 141122P00019000 P 11/22/14 19.0 0.07 0.12
SYMC 141122P00020000 P 11/22/14 20.0 0.17 0.20
SYMC 141122P00021000 P 11/22/14 21.0 0.31 0.37
SYMC 141122P00022000 P 11/22/14 22.0 0.59 0.68
SYMC 141122P00023000 P 11/22/14 23.0 1.07 1.19
SYMC 141122P00024000 P 11/22/14 24.0 1.78 2.22
SYMC 141122P00025000 P 11/22/14 25.0 2.55 3.20
SYMC 141122P00026000 P 11/22/14 26.0 3.45 4.10
SYMC 141122P00027000 P 11/22/14 27.0 4.45 5.05
SYMC 141122P00028000 P 11/22/14 28.0 5.45 6.15
SYMC 141122P00029000 P 11/22/14 29.0 6.30 7.20
SYMC 141122P00030000 P 11/22/14 30.0 7.40 8.30
SYMC 141122P00031000 P 11/22/14 31.0 8.35 9.05
SYMC 141122P00032000 P 11/22/14 32.0 9.20 10.40
SYMC 141122P00033000 P 11/22/14 33.0 9.90 11.65
SYMC 141220C00014000 C 12/20/14 14.0 7.15 9.75
SYMC 141220C00015000 C 12/20/14 15.0 6.95 7.65
SYMC 141220C00016000 C 12/20/14 16.0 5.90 6.60
SYMC 141220C00017000 C 12/20/14 17.0 4.95 5.70
SYMC 141220C00018000 C 12/20/14 18.0 3.95 4.70
SYMC 141220C00019000 C 12/20/14 19.0 3.10 3.75
SYMC 141220C00020000 C 12/20/14 20.0 2.26 2.83
SYMC 141220C00021000 C 12/20/14 21.0 1.81 2.01
SYMC 141220C00022000 C 12/20/14 22.0 1.13 1.32
SYMC 141220C00023000 C 12/20/14 23.0 0.66 0.79
SYMC 141220C00024000 C 12/20/14 24.0 0.37 0.47
SYMC 141220C00025000 C 12/20/14 25.0 0.17 0.23
SYMC 141220C00026000 C 12/20/14 26.0 0.04 0.20
SYMC 141220C00027000 C 12/20/14 27.0 0.03 0.23
SYMC 141220C00028000 C 12/20/14 28.0 0.01 0.20
SYMC 141220C00029000 C 12/20/14 29.0 0.00 0.18
SYMC 141220C00030000 C 12/20/14 30.0 0.00 0.16
SYMC 141220P00014000 P 12/20/14 14.0 0.00 0.17
SYMC 141220P00015000 P 12/20/14 15.0 0.01 0.18
SYMC 141220P00016000 P 12/20/14 16.0 0.02 0.22
SYMC 141220P00017000 P 12/20/14 17.0 0.05 0.24
SYMC 141220P00018000 P 12/20/14 18.0 0.07 0.26
SYMC 141220P00019000 P 12/20/14 19.0 0.16 0.29
SYMC 141220P00020000 P 12/20/14 20.0 0.28 0.38
SYMC 141220P00021000 P 12/20/14 21.0 0.49 0.62
SYMC 141220P00022000 P 12/20/14 22.0 0.83 0.99
SYMC 141220P00023000 P 12/20/14 23.0 1.31 1.51
SYMC 141220P00024000 P 12/20/14 24.0 2.01 2.21
SYMC 141220P00025000 P 12/20/14 25.0 2.76 3.15
SYMC 141220P00026000 P 12/20/14 26.0 3.65 4.40
SYMC 141220P00027000 P 12/20/14 27.0 4.60 5.40
SYMC 141220P00028000 P 12/20/14 28.0 5.60 6.45
SYMC 141220P00029000 P 12/20/14 29.0 6.55 7.45
SYMC 141220P00030000 P 12/20/14 30.0 6.45 9.50
SYMC 150117C00003000 C 01/17/15 3.0 17.50 21.10
SYMC 150117C00005000 C 01/17/15 5.0 15.75 19.05
SYMC 150117C00008000 C 01/17/15 8.0 12.75 16.05
SYMC 150117C00010000 C 01/17/15 10.0 10.75 14.00
SYMC 150117C00011000 C 01/17/15 11.0 9.50 13.05
SYMC 150117C00013000 C 01/17/15 13.0 8.65 9.75
SYMC 150117C00014000 C 01/17/15 14.0 7.90 8.80
SYMC 150117C00015000 C 01/17/15 15.0 6.90 7.60
SYMC 150117C00016000 C 01/17/15 16.0 5.95 6.60
SYMC 150117C00017000 C 01/17/15 17.0 5.00 5.60
SYMC 150117C00018000 C 01/17/15 18.0 4.10 4.65
SYMC 150117C00019000 C 01/17/15 19.0 3.15 3.75
SYMC 150117C00020000 C 01/17/15 20.0 2.54 2.89
SYMC 150117C00021000 C 01/17/15 21.0 1.87 2.11
SYMC 150117C00022000 C 01/17/15 22.0 1.33 1.42
SYMC 150117C00023000 C 01/17/15 23.0 0.82 0.92
SYMC 150117C00024000 C 01/17/15 24.0 0.47 0.56
SYMC 150117C00025000 C 01/17/15 25.0 0.27 0.33
SYMC 150117C00026000 C 01/17/15 26.0 0.10 0.21
SYMC 150117C00027000 C 01/17/15 27.0 0.03 0.27
SYMC 150117C00028000 C 01/17/15 28.0 0.01 0.22
SYMC 150117C00029000 C 01/17/15 29.0 0.01 0.17
SYMC 150117C00030000 C 01/17/15 30.0 0.00 0.14
SYMC 150117C00031000 C 01/17/15 31.0 0.00 0.12
SYMC 150117C00032000 C 01/17/15 32.0 0.00 0.10
SYMC 150117C00033000 C 01/17/15 33.0 0.00 0.08
SYMC 150117C00034000 C 01/17/15 34.0 0.00 0.07
SYMC 150117C00035000 C 01/17/15 35.0 0.00 0.06
SYMC 150117P00003000 P 01/17/15 3.0 0.00 0.04
SYMC 150117P00005000 P 01/17/15 5.0 0.00 0.04
SYMC 150117P00008000 P 01/17/15 8.0 0.00 0.04
SYMC 150117P00010000 P 01/17/15 10.0 0.00 0.10
SYMC 150117P00011000 P 01/17/15 11.0 0.00 0.10
SYMC 150117P00013000 P 01/17/15 13.0 0.04 0.08
SYMC 150117P00014000 P 01/17/15 14.0 0.01 0.13
SYMC 150117P00015000 P 01/17/15 15.0 0.03 0.16
SYMC 150117P00016000 P 01/17/15 16.0 0.02 0.21
SYMC 150117P00017000 P 01/17/15 17.0 0.08 0.26
SYMC 150117P00018000 P 01/17/15 18.0 0.12 0.25
SYMC 150117P00019000 P 01/17/15 19.0 0.22 0.38
SYMC 150117P00020000 P 01/17/15 20.0 0.37 0.40
SYMC 150117P00021000 P 01/17/15 21.0 0.59 0.65
SYMC 150117P00022000 P 01/17/15 22.0 0.98 1.04
SYMC 150117P00023000 P 01/17/15 23.0 1.47 1.56
SYMC 150117P00024000 P 01/17/15 24.0 2.11 2.20
SYMC 150117P00025000 P 01/17/15 25.0 2.91 3.20
SYMC 150117P00026000 P 01/17/15 26.0 3.75 4.35
SYMC 150117P00027000 P 01/17/15 27.0 4.70 5.35
SYMC 150117P00028000 P 01/17/15 28.0 5.60 6.30
SYMC 150117P00029000 P 01/17/15 29.0 6.60 7.35
SYMC 150117P00030000 P 01/17/15 30.0 7.55 8.40
SYMC 150117P00031000 P 01/17/15 31.0 8.55 9.20
SYMC 150117P00032000 P 01/17/15 32.0 9.25 10.25
SYMC 150117P00033000 P 01/17/15 33.0 10.20 11.80
SYMC 150117P00034000 P 01/17/15 34.0 11.20 12.80
SYMC 150117P00035000 P 01/17/15 35.0 12.10 13.65
SYMC 150417C00014000 C 04/17/15 14.0 7.65 8.65
SYMC 150417C00015000 C 04/17/15 15.0 6.70 7.65
SYMC 150417C00016000 C 04/17/15 16.0 6.00 6.65
SYMC 150417C00017000 C 04/17/15 17.0 4.95 5.70
SYMC 150417C00018000 C 04/17/15 18.0 4.10 4.80
SYMC 150417C00019000 C 04/17/15 19.0 3.50 4.00
SYMC 150417C00020000 C 04/17/15 20.0 3.05 3.15
SYMC 150417C00021000 C 04/17/15 21.0 2.38 2.46
SYMC 150417C00022000 C 04/17/15 22.0 1.79 1.87
SYMC 150417C00023000 C 04/17/15 23.0 1.32 1.38
SYMC 150417C00024000 C 04/17/15 24.0 0.93 1.00
SYMC 150417C00025000 C 04/17/15 25.0 0.64 0.70
SYMC 150417C00026000 C 04/17/15 26.0 0.43 0.49
SYMC 150417C00027000 C 04/17/15 27.0 0.28 0.33
SYMC 150417C00028000 C 04/17/15 28.0 0.17 0.22
SYMC 150417C00029000 C 04/17/15 29.0 0.10 0.15
SYMC 150417C00030000 C 04/17/15 30.0 0.05 0.11
SYMC 150417C00031000 C 04/17/15 31.0 0.03 0.07
SYMC 150417C00032000 C 04/17/15 32.0 0.00 0.07
SYMC 150417C00033000 C 04/17/15 33.0 0.00 0.04
SYMC 150417C00034000 C 04/17/15 34.0 0.00 0.07
SYMC 150417P00014000 P 04/17/15 14.0 0.06 0.12
SYMC 150417P00015000 P 04/17/15 15.0 0.10 0.15
SYMC 150417P00016000 P 04/17/15 16.0 0.16 0.21
SYMC 150417P00017000 P 04/17/15 17.0 0.24 0.29
SYMC 150417P00018000 P 04/17/15 18.0 0.36 0.41
SYMC 150417P00019000 P 04/17/15 19.0 0.54 0.59
SYMC 150417P00020000 P 04/17/15 20.0 0.77 0.84
SYMC 150417P00021000 P 04/17/15 21.0 1.10 1.16
SYMC 150417P00022000 P 04/17/15 22.0 1.53 1.58
SYMC 150417P00023000 P 04/17/15 23.0 2.05 2.11
SYMC 150417P00024000 P 04/17/15 24.0 2.67 2.73
SYMC 150417P00025000 P 04/17/15 25.0 3.35 3.45
SYMC 150417P00026000 P 04/17/15 26.0 4.15 4.25
SYMC 150417P00027000 P 04/17/15 27.0 4.95 5.45
SYMC 150417P00028000 P 04/17/15 28.0 5.85 6.65
SYMC 150417P00029000 P 04/17/15 29.0 6.75 7.45
SYMC 150417P00030000 P 04/17/15 30.0 7.75 8.60
SYMC 150417P00031000 P 04/17/15 31.0 8.65 9.65
SYMC 150417P00032000 P 04/17/15 32.0 8.50 11.80
SYMC 150417P00033000 P 04/17/15 33.0 9.45 12.80
SYMC 150417P00034000 P 04/17/15 34.0 10.50 13.75
SYMC 160115C00010000 C 01/15/16 10.0 10.00 14.50
SYMC 160115C00013000 C 01/15/16 13.0 7.00 11.50
SYMC 160115C00015000 C 01/15/16 15.0 6.60 8.35
SYMC 160115C00018000 C 01/15/16 18.0 4.75 5.40
SYMC 160115C00020000 C 01/15/16 20.0 3.85 4.10
SYMC 160115C00023000 C 01/15/16 23.0 2.37 2.52
SYMC 160115C00025000 C 01/15/16 25.0 1.61 1.85
SYMC 160115C00027000 C 01/15/16 27.0 0.82 1.27
SYMC 160115C00030000 C 01/15/16 30.0 0.59 0.76
SYMC 160115C00032000 C 01/15/16 32.0 0.39 0.48
SYMC 160115C00035000 C 01/15/16 35.0 0.20 0.27
SYMC 160115C00037000 C 01/15/16 37.0 0.13 0.20
SYMC 160115P00010000 P 01/15/16 10.0 0.09 0.16
SYMC 160115P00013000 P 01/15/16 13.0 0.30 0.38
SYMC 160115P00015000 P 01/15/16 15.0 0.57 0.71
SYMC 160115P00018000 P 01/15/16 18.0 1.21 1.44
SYMC 160115P00020000 P 01/15/16 20.0 1.91 2.18
SYMC 160115P00023000 P 01/15/16 23.0 3.40 3.55
SYMC 160115P00025000 P 01/15/16 25.0 4.65 4.85
SYMC 160115P00027000 P 01/15/16 27.0 6.10 6.30
SYMC 160115P00030000 P 01/15/16 30.0 8.05 10.05
SYMC 160115P00032000 P 01/15/16 32.0 9.85 11.80
SYMC 160115P00035000 P 01/15/16 35.0 12.70 14.30
SYMC 160115P00037000 P 01/15/16 37.0 14.60 16.20
SYMC 170120C00013000 C 01/20/17 13.0 6.95 11.30
SYMC 170120C00015000 C 01/20/17 15.0 7.25 8.25
SYMC 170120C00018000 C 01/20/17 18.0 4.65 6.70
SYMC 170120C00020000 C 01/20/17 20.0 3.55 5.55
SYMC 170120C00022000 C 01/20/17 22.0 3.35 4.15
SYMC 170120C00025000 C 01/20/17 25.0 1.53 3.50
SYMC 170120C00027000 C 01/20/17 27.0 1.34 2.73
SYMC 170120C00030000 C 01/20/17 30.0 0.73 2.06
SYMC 170120C00032000 C 01/20/17 32.0 0.44 1.73
SYMC 170120C00035000 C 01/20/17 35.0 0.15 1.49
SYMC 170120P00013000 P 01/20/17 13.0 0.18 1.40
SYMC 170120P00015000 P 01/20/17 15.0 1.09 1.59
SYMC 170120P00018000 P 01/20/17 18.0 1.68 2.89
SYMC 170120P00020000 P 01/20/17 20.0 2.41 3.95
SYMC 170120P00022000 P 01/20/17 22.0 3.95 4.75
SYMC 170120P00025000 P 01/20/17 25.0 5.15 7.10
SYMC 170120P00027000 P 01/20/17 27.0 6.35 8.70
SYMC 170120P00030000 P 01/20/17 30.0 9.35 10.35
SYMC 170120P00032000 P 01/20/17 32.0 10.15 12.85
SYMC 170120P00035000 P 01/20/17 35.0 13.35 14.95

OPRA data is delayed 15 minutes.