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 Sep 17 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYMC 140920C00014000 C 09/20/14 14.0 8.90 12.15
SYMC 140920C00015000 C 09/20/14 15.0 7.90 11.15
SYMC 140920C00016000 C 09/20/14 16.0 6.90 10.15
SYMC 140920C00017000 C 09/20/14 17.0 7.05 8.00
SYMC 140920C00018000 C 09/20/14 18.0 6.05 7.00
SYMC 140920C00019000 C 09/20/14 19.0 5.05 6.00
SYMC 140920C00020000 C 09/20/14 20.0 4.05 5.00
SYMC 140920C00021000 C 09/20/14 21.0 3.10 4.00
SYMC 140920C00022000 C 09/20/14 22.0 2.10 2.82
SYMC 140920C00023000 C 09/20/14 23.0 1.09 1.83
SYMC 140920C00024000 C 09/20/14 24.0 0.49 0.62
SYMC 140920C00025000 C 09/20/14 25.0 0.02 0.05
SYMC 140920C00026000 C 09/20/14 26.0 0.00 0.03
SYMC 140920C00027000 C 09/20/14 27.0 0.00 0.03
SYMC 140920C00028000 C 09/20/14 28.0 0.00 0.10
SYMC 140920C00029000 C 09/20/14 29.0 0.00 0.10
SYMC 140920C00030000 C 09/20/14 30.0 0.00 0.10
SYMC 140920C00031000 C 09/20/14 31.0 0.00 0.10
SYMC 140920C00032000 C 09/20/14 32.0 0.00 0.10
SYMC 140920P00014000 P 09/20/14 14.0 0.00 0.10
SYMC 140920P00015000 P 09/20/14 15.0 0.00 0.10
SYMC 140920P00016000 P 09/20/14 16.0 0.00 0.10
SYMC 140920P00017000 P 09/20/14 17.0 0.00 0.10
SYMC 140920P00018000 P 09/20/14 18.0 0.00 0.10
SYMC 140920P00019000 P 09/20/14 19.0 0.00 0.10
SYMC 140920P00020000 P 09/20/14 20.0 0.00 0.10
SYMC 140920P00021000 P 09/20/14 21.0 0.00 0.10
SYMC 140920P00022000 P 09/20/14 22.0 0.00 0.10
SYMC 140920P00023000 P 09/20/14 23.0 0.00 0.09
SYMC 140920P00024000 P 09/20/14 24.0 0.00 0.07
SYMC 140920P00025000 P 09/20/14 25.0 0.45 0.57
SYMC 140920P00026000 P 09/20/14 26.0 1.11 1.55
SYMC 140920P00027000 P 09/20/14 27.0 2.03 2.55
SYMC 140920P00028000 P 09/20/14 28.0 3.00 3.55
SYMC 140920P00029000 P 09/20/14 29.0 4.00 4.55
SYMC 140920P00030000 P 09/20/14 30.0 5.00 5.55
SYMC 140920P00031000 P 09/20/14 31.0 6.00 6.55
SYMC 140920P00032000 P 09/20/14 32.0 6.00 7.60
SYMC 141018C00012000 C 10/18/14 12.0 10.90 12.75
SYMC 141018C00013000 C 10/18/14 13.0 9.90 11.75
SYMC 141018C00014000 C 10/18/14 14.0 8.90 10.75
SYMC 141018C00015000 C 10/18/14 15.0 7.75 11.15
SYMC 141018C00016000 C 10/18/14 16.0 6.90 10.25
SYMC 141018C00017000 C 10/18/14 17.0 5.95 8.70
SYMC 141018C00018000 C 10/18/14 18.0 6.05 7.10
SYMC 141018C00019000 C 10/18/14 19.0 5.20 5.70
SYMC 141018C00020000 C 10/18/14 20.0 4.05 5.05
SYMC 141018C00021000 C 10/18/14 21.0 3.15 3.75
SYMC 141018C00022000 C 10/18/14 22.0 2.26 2.77
SYMC 141018C00023000 C 10/18/14 23.0 1.39 1.80
SYMC 141018C00024000 C 10/18/14 24.0 0.79 0.83
SYMC 141018C00025000 C 10/18/14 25.0 0.29 0.32
SYMC 141018C00026000 C 10/18/14 26.0 0.08 0.11
SYMC 141018C00027000 C 10/18/14 27.0 0.02 0.04
SYMC 141018C00028000 C 10/18/14 28.0 0.00 0.03
SYMC 141018C00029000 C 10/18/14 29.0 0.00 0.02
SYMC 141018C00030000 C 10/18/14 30.0 0.00 0.02
SYMC 141018C00031000 C 10/18/14 31.0 0.00 0.02
SYMC 141018P00012000 P 10/18/14 12.0 0.00 0.02
SYMC 141018P00013000 P 10/18/14 13.0 0.00 0.02
SYMC 141018P00014000 P 10/18/14 14.0 0.00 0.02
SYMC 141018P00015000 P 10/18/14 15.0 0.00 0.02
SYMC 141018P00016000 P 10/18/14 16.0 0.00 0.02
SYMC 141018P00017000 P 10/18/14 17.0 0.00 0.02
SYMC 141018P00018000 P 10/18/14 18.0 0.00 0.02
SYMC 141018P00019000 P 10/18/14 19.0 0.00 0.03
SYMC 141018P00020000 P 10/18/14 20.0 0.00 0.03
SYMC 141018P00021000 P 10/18/14 21.0 0.01 0.04
SYMC 141018P00022000 P 10/18/14 22.0 0.03 0.05
SYMC 141018P00023000 P 10/18/14 23.0 0.08 0.11
SYMC 141018P00024000 P 10/18/14 24.0 0.28 0.32
SYMC 141018P00025000 P 10/18/14 25.0 0.78 0.82
SYMC 141018P00026000 P 10/18/14 26.0 1.38 1.77
SYMC 141018P00027000 P 10/18/14 27.0 2.07 2.91
SYMC 141018P00028000 P 10/18/14 28.0 3.00 3.90
SYMC 141018P00029000 P 10/18/14 29.0 3.95 5.00
SYMC 141018P00030000 P 10/18/14 30.0 4.95 6.00
SYMC 141018P00031000 P 10/18/14 31.0 5.95 7.00
SYMC 150117C00003000 C 01/17/15 3.0 19.75 23.25
SYMC 150117C00005000 C 01/17/15 5.0 17.75 21.20
SYMC 150117C00008000 C 01/17/15 8.0 14.65 18.25
SYMC 150117C00010000 C 01/17/15 10.0 12.70 16.25
SYMC 150117C00011000 C 01/17/15 11.0 11.65 15.25
SYMC 150117C00013000 C 01/17/15 13.0 9.75 13.25
SYMC 150117C00014000 C 01/17/15 14.0 8.80 12.25
SYMC 150117C00015000 C 01/17/15 15.0 7.95 11.05
SYMC 150117C00016000 C 01/17/15 16.0 6.95 9.80
SYMC 150117C00017000 C 01/17/15 17.0 6.05 8.70
SYMC 150117C00018000 C 01/17/15 18.0 6.20 6.80
SYMC 150117C00019000 C 01/17/15 19.0 5.25 6.10
SYMC 150117C00020000 C 01/17/15 20.0 4.55 4.80
SYMC 150117C00021000 C 01/17/15 21.0 3.45 3.95
SYMC 150117C00022000 C 01/17/15 22.0 2.86 3.05
SYMC 150117C00023000 C 01/17/15 23.0 2.12 2.17
SYMC 150117C00024000 C 01/17/15 24.0 1.51 1.55
SYMC 150117C00025000 C 01/17/15 25.0 1.02 1.06
SYMC 150117C00026000 C 01/17/15 26.0 0.65 0.69
SYMC 150117C00027000 C 01/17/15 27.0 0.40 0.44
SYMC 150117C00028000 C 01/17/15 28.0 0.23 0.27
SYMC 150117C00029000 C 01/17/15 29.0 0.14 0.16
SYMC 150117C00030000 C 01/17/15 30.0 0.07 0.10
SYMC 150117C00031000 C 01/17/15 31.0 0.03 0.07
SYMC 150117C00032000 C 01/17/15 32.0 0.01 0.05
SYMC 150117C00033000 C 01/17/15 33.0 0.00 0.04
SYMC 150117C00034000 C 01/17/15 34.0 0.00 0.04
SYMC 150117C00035000 C 01/17/15 35.0 0.00 0.03
SYMC 150117P00003000 P 01/17/15 3.0 0.00 0.02
SYMC 150117P00005000 P 01/17/15 5.0 0.00 0.02
SYMC 150117P00008000 P 01/17/15 8.0 0.00 0.02
SYMC 150117P00010000 P 01/17/15 10.0 0.00 0.01
SYMC 150117P00011000 P 01/17/15 11.0 0.00 0.02
SYMC 150117P00013000 P 01/17/15 13.0 0.00 0.03
SYMC 150117P00014000 P 01/17/15 14.0 0.00 0.04
SYMC 150117P00015000 P 01/17/15 15.0 0.01 0.05
SYMC 150117P00016000 P 01/17/15 16.0 0.02 0.06
SYMC 150117P00017000 P 01/17/15 17.0 0.03 0.07
SYMC 150117P00018000 P 01/17/15 18.0 0.05 0.09
SYMC 150117P00019000 P 01/17/15 19.0 0.09 0.12
SYMC 150117P00020000 P 01/17/15 20.0 0.15 0.18
SYMC 150117P00021000 P 01/17/15 21.0 0.26 0.29
SYMC 150117P00022000 P 01/17/15 22.0 0.45 0.48
SYMC 150117P00023000 P 01/17/15 23.0 0.70 0.75
SYMC 150117P00024000 P 01/17/15 24.0 1.11 1.14
SYMC 150117P00025000 P 01/17/15 25.0 1.62 1.66
SYMC 150117P00026000 P 01/17/15 26.0 2.26 2.31
SYMC 150117P00027000 P 01/17/15 27.0 3.00 3.05
SYMC 150117P00028000 P 01/17/15 28.0 3.60 4.10
SYMC 150117P00029000 P 01/17/15 29.0 4.30 5.05
SYMC 150117P00030000 P 01/17/15 30.0 5.20 6.00
SYMC 150117P00031000 P 01/17/15 31.0 6.15 7.00
SYMC 150117P00032000 P 01/17/15 32.0 6.30 9.20
SYMC 150117P00033000 P 01/17/15 33.0 7.60 10.05
SYMC 150117P00034000 P 01/17/15 34.0 7.95 11.20
SYMC 150117P00035000 P 01/17/15 35.0 8.95 12.20
SYMC 150417C00014000 C 04/17/15 14.0 8.20 12.70
SYMC 150417C00015000 C 04/17/15 15.0 7.25 11.65
SYMC 150417C00016000 C 04/17/15 16.0 6.40 10.75
SYMC 150417C00017000 C 04/17/15 17.0 5.30 9.80
SYMC 150417C00018000 C 04/17/15 18.0 5.85 7.20
SYMC 150417C00019000 C 04/17/15 19.0 4.95 6.45
SYMC 150417C00020000 C 04/17/15 20.0 4.20 5.50
SYMC 150417C00021000 C 04/17/15 21.0 3.85 4.15
SYMC 150417C00022000 C 04/17/15 22.0 3.20 3.30
SYMC 150417C00023000 C 04/17/15 23.0 2.53 2.60
SYMC 150417C00024000 C 04/17/15 24.0 1.97 2.03
SYMC 150417C00025000 C 04/17/15 25.0 1.49 1.56
SYMC 150417C00026000 C 04/17/15 26.0 1.09 1.17
SYMC 150417C00027000 C 04/17/15 27.0 0.79 0.86
SYMC 150417C00028000 C 04/17/15 28.0 0.58 0.63
SYMC 150417C00029000 C 04/17/15 29.0 0.41 0.45
SYMC 150417C00030000 C 04/17/15 30.0 0.28 0.32
SYMC 150417C00031000 C 04/17/15 31.0 0.19 0.24
SYMC 150417C00032000 C 04/17/15 32.0 0.13 0.17
SYMC 150417C00033000 C 04/17/15 33.0 0.09 0.13
SYMC 150417C00034000 C 04/17/15 34.0 0.06 0.10
SYMC 150417P00014000 P 04/17/15 14.0 0.02 0.07
SYMC 150417P00015000 P 04/17/15 15.0 0.04 0.09
SYMC 150417P00016000 P 04/17/15 16.0 0.07 0.11
SYMC 150417P00017000 P 04/17/15 17.0 0.11 0.16
SYMC 150417P00018000 P 04/17/15 18.0 0.18 0.22
SYMC 150417P00019000 P 04/17/15 19.0 0.27 0.32
SYMC 150417P00020000 P 04/17/15 20.0 0.42 0.46
SYMC 150417P00021000 P 04/17/15 21.0 0.62 0.66
SYMC 150417P00022000 P 04/17/15 22.0 0.89 0.93
SYMC 150417P00023000 P 04/17/15 23.0 1.24 1.28
SYMC 150417P00024000 P 04/17/15 24.0 1.67 1.72
SYMC 150417P00025000 P 04/17/15 25.0 2.20 2.26
SYMC 150417P00026000 P 04/17/15 26.0 2.81 2.87
SYMC 150417P00027000 P 04/17/15 27.0 3.50 3.60
SYMC 150417P00028000 P 04/17/15 28.0 4.25 4.35
SYMC 150417P00029000 P 04/17/15 29.0 5.05 5.45
SYMC 150417P00030000 P 04/17/15 30.0 5.75 6.50
SYMC 150417P00031000 P 04/17/15 31.0 6.15 7.60
SYMC 150417P00032000 P 04/17/15 32.0 7.05 8.60
SYMC 150417P00033000 P 04/17/15 33.0 8.00 9.60
SYMC 150417P00034000 P 04/17/15 34.0 7.55 11.80
SYMC 160115C00010000 C 01/15/16 10.0 12.15 16.70
SYMC 160115C00013000 C 01/15/16 13.0 9.15 13.75
SYMC 160115C00015000 C 01/15/16 15.0 7.20 11.80
SYMC 160115C00018000 C 01/15/16 18.0 6.05 7.20
SYMC 160115C00020000 C 01/15/16 20.0 5.35 5.75
SYMC 160115C00023000 C 01/15/16 23.0 3.55 3.70
SYMC 160115C00025000 C 01/15/16 25.0 2.61 2.91
SYMC 160115C00027000 C 01/15/16 27.0 1.87 1.96
SYMC 160115C00030000 C 01/15/16 30.0 1.11 1.20
SYMC 160115C00032000 C 01/15/16 32.0 0.77 0.85
SYMC 160115C00035000 C 01/15/16 35.0 0.44 0.50
SYMC 160115C00037000 C 01/15/16 37.0 0.30 0.37
SYMC 160115P00010000 P 01/15/16 10.0 0.04 0.09
SYMC 160115P00013000 P 01/15/16 13.0 0.17 0.23
SYMC 160115P00015000 P 01/15/16 15.0 0.34 0.41
SYMC 160115P00018000 P 01/15/16 18.0 0.80 0.91
SYMC 160115P00020000 P 01/15/16 20.0 1.33 1.41
SYMC 160115P00023000 P 01/15/16 23.0 2.50 2.62
SYMC 160115P00025000 P 01/15/16 25.0 3.55 3.70
SYMC 160115P00027000 P 01/15/16 27.0 4.80 4.95
SYMC 160115P00030000 P 01/15/16 30.0 7.00 7.15
SYMC 160115P00032000 P 01/15/16 32.0 8.40 8.90
SYMC 160115P00035000 P 01/15/16 35.0 10.50 12.30
SYMC 160115P00037000 P 01/15/16 37.0 11.90 14.40
SYMC 170120C00013000 C 01/20/17 13.0 9.20 13.75
SYMC 170120C00015000 C 01/20/17 15.0 7.35 11.90
SYMC 170120C00018000 C 01/20/17 18.0 5.00 9.50
SYMC 170120C00020000 C 01/20/17 20.0 4.90 7.55
SYMC 170120C00022000 C 01/20/17 22.0 3.85 6.35
SYMC 170120C00025000 C 01/20/17 25.0 2.21 4.90
SYMC 170120C00027000 C 01/20/17 27.0 1.46 4.15
SYMC 170120C00030000 C 01/20/17 30.0 0.63 3.25
SYMC 170120C00032000 C 01/20/17 32.0 0.23 2.76
SYMC 170120C00035000 C 01/20/17 35.0 0.00 2.21
SYMC 170120P00013000 P 01/20/17 13.0 0.00 1.38
SYMC 170120P00015000 P 01/20/17 15.0 0.04 1.62
SYMC 170120P00018000 P 01/20/17 18.0 0.67 2.51
SYMC 170120P00020000 P 01/20/17 20.0 1.27 3.25
SYMC 170120P00022000 P 01/20/17 22.0 2.07 4.10
SYMC 170120P00025000 P 01/20/17 25.0 3.45 5.65
SYMC 170120P00027000 P 01/20/17 27.0 4.45 7.15
SYMC 170120P00030000 P 01/20/17 30.0 6.70 9.40
SYMC 170120P00032000 P 01/20/17 32.0 8.15 10.95
SYMC 170120P00035000 P 01/20/17 35.0 10.25 13.45

OPRA data is delayed 15 minutes.