Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Symantec Corp (SYMC)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYMC 140419C00013000 C 04/19/14 13.0 6.00 9.25
SYMC 140419C00014000 C 04/19/14 14.0 5.00 8.25
SYMC 140419C00015000 C 04/19/14 15.0 4.95 6.10
SYMC 140419C00016000 C 04/19/14 16.0 4.45 4.75
SYMC 140419C00017000 C 04/19/14 17.0 3.50 3.75
SYMC 140419C00018000 C 04/19/14 18.0 2.60 2.78
SYMC 140419C00019000 C 04/19/14 19.0 1.54 1.74
SYMC 140419C00020000 C 04/19/14 20.0 0.67 0.73
SYMC 140419C00021000 C 04/19/14 21.0 0.06 0.08
SYMC 140419C00022000 C 04/19/14 22.0 0.01 0.03
SYMC 140419C00023000 C 04/19/14 23.0 0.00 0.02
SYMC 140419C00024000 C 04/19/14 24.0 0.00 0.02
SYMC 140419C00025000 C 04/19/14 25.0 0.00 0.04
SYMC 140419C00026000 C 04/19/14 26.0 0.00 0.05
SYMC 140419C00027000 C 04/19/14 27.0 0.00 0.04
SYMC 140419C00028000 C 04/19/14 28.0 0.00 0.09
SYMC 140419C00029000 C 04/19/14 29.0 0.00 0.09
SYMC 140419C00030000 C 04/19/14 30.0 0.00 0.12
SYMC 140419C00031000 C 04/19/14 31.0 0.00 0.15
SYMC 140419C00032000 C 04/19/14 32.0 0.00 0.13
SYMC 140419C00033000 C 04/19/14 33.0 0.00 0.13
SYMC 140419C00034000 C 04/19/14 34.0 0.00 0.13
SYMC 140419C00035000 C 04/19/14 35.0 0.00 0.12
SYMC 140419P00013000 P 04/19/14 13.0 0.00 0.14
SYMC 140419P00014000 P 04/19/14 14.0 0.00 0.13
SYMC 140419P00015000 P 04/19/14 15.0 0.00 0.02
SYMC 140419P00016000 P 04/19/14 16.0 0.00 0.02
SYMC 140419P00017000 P 04/19/14 17.0 0.00 0.03
SYMC 140419P00018000 P 04/19/14 18.0 0.00 0.06
SYMC 140419P00019000 P 04/19/14 19.0 0.00 0.06
SYMC 140419P00020000 P 04/19/14 20.0 0.02 0.05
SYMC 140419P00021000 P 04/19/14 21.0 0.37 0.43
SYMC 140419P00022000 P 04/19/14 22.0 1.30 1.44
SYMC 140419P00023000 P 04/19/14 23.0 2.28 2.46
SYMC 140419P00024000 P 04/19/14 24.0 3.20 3.50
SYMC 140419P00025000 P 04/19/14 25.0 4.15 4.55
SYMC 140419P00026000 P 04/19/14 26.0 5.15 5.65
SYMC 140419P00027000 P 04/19/14 27.0 6.00 7.35
SYMC 140419P00028000 P 04/19/14 28.0 6.90 7.55
SYMC 140419P00029000 P 04/19/14 29.0 7.05 9.70
SYMC 140419P00030000 P 04/19/14 30.0 7.65 10.95
SYMC 140419P00031000 P 04/19/14 31.0 8.75 11.90
SYMC 140419P00032000 P 04/19/14 32.0 9.70 12.90
SYMC 140419P00033000 P 04/19/14 33.0 10.70 13.90
SYMC 140419P00034000 P 04/19/14 34.0 11.70 14.90
SYMC 140419P00035000 P 04/19/14 35.0 12.70 15.90
SYMC 140517C00012000 C 05/17/14 12.0 8.45 9.10
SYMC 140517C00013000 C 05/17/14 13.0 7.50 8.10
SYMC 140517C00014000 C 05/17/14 14.0 6.55 7.10
SYMC 140517C00015000 C 05/17/14 15.0 5.50 6.10
SYMC 140517C00016000 C 05/17/14 16.0 4.55 5.05
SYMC 140517C00017000 C 05/17/14 17.0 3.60 3.85
SYMC 140517C00018000 C 05/17/14 18.0 2.70 2.99
SYMC 140517C00019000 C 05/17/14 19.0 1.87 2.04
SYMC 140517C00020000 C 05/17/14 20.0 1.24 1.29
SYMC 140517C00021000 C 05/17/14 21.0 0.71 0.75
SYMC 140517C00022000 C 05/17/14 22.0 0.37 0.40
SYMC 140517C00023000 C 05/17/14 23.0 0.17 0.20
SYMC 140517C00024000 C 05/17/14 24.0 0.08 0.10
SYMC 140517C00025000 C 05/17/14 25.0 0.04 0.06
SYMC 140517C00026000 C 05/17/14 26.0 0.01 0.04
SYMC 140517C00027000 C 05/17/14 27.0 0.00 0.03
SYMC 140517C00028000 C 05/17/14 28.0 0.00 0.03
SYMC 140517P00012000 P 05/17/14 12.0 0.00 0.05
SYMC 140517P00013000 P 05/17/14 13.0 0.00 0.04
SYMC 140517P00014000 P 05/17/14 14.0 0.00 0.03
SYMC 140517P00015000 P 05/17/14 15.0 0.00 0.04
SYMC 140517P00016000 P 05/17/14 16.0 0.02 0.06
SYMC 140517P00017000 P 05/17/14 17.0 0.07 0.09
SYMC 140517P00018000 P 05/17/14 18.0 0.13 0.16
SYMC 140517P00019000 P 05/17/14 19.0 0.28 0.31
SYMC 140517P00020000 P 05/17/14 20.0 0.57 0.60
SYMC 140517P00021000 P 05/17/14 21.0 1.03 1.07
SYMC 140517P00022000 P 05/17/14 22.0 1.68 1.73
SYMC 140517P00023000 P 05/17/14 23.0 2.44 2.63
SYMC 140517P00024000 P 05/17/14 24.0 3.10 3.55
SYMC 140517P00025000 P 05/17/14 25.0 4.05 4.55
SYMC 140517P00026000 P 05/17/14 26.0 5.00 5.55
SYMC 140517P00027000 P 05/17/14 27.0 5.95 6.55
SYMC 140517P00028000 P 05/17/14 28.0 6.95 7.55
SYMC 140719C00013000 C 07/19/14 13.0 7.45 8.10
SYMC 140719C00014000 C 07/19/14 14.0 6.45 7.10
SYMC 140719C00015000 C 07/19/14 15.0 5.50 5.95
SYMC 140719C00016000 C 07/19/14 16.0 4.60 4.90
SYMC 140719C00017000 C 07/19/14 17.0 3.70 3.90
SYMC 140719C00018000 C 07/19/14 18.0 2.83 2.99
SYMC 140719C00019000 C 07/19/14 19.0 2.13 2.22
SYMC 140719C00020000 C 07/19/14 20.0 1.50 1.54
SYMC 140719C00021000 C 07/19/14 21.0 0.99 1.03
SYMC 140719C00022000 C 07/19/14 22.0 0.62 0.65
SYMC 140719C00023000 C 07/19/14 23.0 0.37 0.40
SYMC 140719C00024000 C 07/19/14 24.0 0.21 0.24
SYMC 140719C00025000 C 07/19/14 25.0 0.12 0.15
SYMC 140719C00026000 C 07/19/14 26.0 0.07 0.10
SYMC 140719C00027000 C 07/19/14 27.0 0.04 0.07
SYMC 140719C00028000 C 07/19/14 28.0 0.02 0.05
SYMC 140719C00029000 C 07/19/14 29.0 0.01 0.04
SYMC 140719C00030000 C 07/19/14 30.0 0.01 0.04
SYMC 140719C00031000 C 07/19/14 31.0 0.00 0.04
SYMC 140719P00013000 P 07/19/14 13.0 0.01 0.04
SYMC 140719P00014000 P 07/19/14 14.0 0.02 0.05
SYMC 140719P00015000 P 07/19/14 15.0 0.05 0.09
SYMC 140719P00016000 P 07/19/14 16.0 0.10 0.14
SYMC 140719P00017000 P 07/19/14 17.0 0.19 0.22
SYMC 140719P00018000 P 07/19/14 18.0 0.34 0.37
SYMC 140719P00019000 P 07/19/14 19.0 0.58 0.60
SYMC 140719P00020000 P 07/19/14 20.0 0.95 0.97
SYMC 140719P00021000 P 07/19/14 21.0 1.44 1.47
SYMC 140719P00022000 P 07/19/14 22.0 2.07 2.10
SYMC 140719P00023000 P 07/19/14 23.0 2.81 2.87
SYMC 140719P00024000 P 07/19/14 24.0 3.60 3.85
SYMC 140719P00025000 P 07/19/14 25.0 4.30 4.75
SYMC 140719P00026000 P 07/19/14 26.0 5.15 5.70
SYMC 140719P00027000 P 07/19/14 27.0 6.15 6.70
SYMC 140719P00028000 P 07/19/14 28.0 7.25 7.70
SYMC 140719P00029000 P 07/19/14 29.0 8.10 8.70
SYMC 140719P00030000 P 07/19/14 30.0 9.30 9.70
SYMC 140719P00031000 P 07/19/14 31.0 10.05 12.15
SYMC 141018C00012000 C 10/18/14 12.0 8.45 8.90
SYMC 141018C00013000 C 10/18/14 13.0 7.50 7.90
SYMC 141018C00014000 C 10/18/14 14.0 6.50 6.95
SYMC 141018C00015000 C 10/18/14 15.0 5.60 5.90
SYMC 141018C00016000 C 10/18/14 16.0 4.70 5.00
SYMC 141018C00017000 C 10/18/14 17.0 3.85 4.35
SYMC 141018C00018000 C 10/18/14 18.0 3.10 3.30
SYMC 141018C00019000 C 10/18/14 19.0 2.46 2.52
SYMC 141018C00020000 C 10/18/14 20.0 1.86 1.92
SYMC 141018C00021000 C 10/18/14 21.0 1.38 1.43
SYMC 141018C00022000 C 10/18/14 22.0 0.99 1.03
SYMC 141018C00023000 C 10/18/14 23.0 0.70 0.74
SYMC 141018C00024000 C 10/18/14 24.0 0.48 0.52
SYMC 141018C00025000 C 10/18/14 25.0 0.32 0.36
SYMC 141018C00026000 C 10/18/14 26.0 0.22 0.25
SYMC 141018C00027000 C 10/18/14 27.0 0.15 0.18
SYMC 141018C00028000 C 10/18/14 28.0 0.09 0.13
SYMC 141018C00029000 C 10/18/14 29.0 0.06 0.09
SYMC 141018P00012000 P 10/18/14 12.0 0.04 0.07
SYMC 141018P00013000 P 10/18/14 13.0 0.07 0.10
SYMC 141018P00014000 P 10/18/14 14.0 0.11 0.14
SYMC 141018P00015000 P 10/18/14 15.0 0.18 0.22
SYMC 141018P00016000 P 10/18/14 16.0 0.30 0.34
SYMC 141018P00017000 P 10/18/14 17.0 0.46 0.50
SYMC 141018P00018000 P 10/18/14 18.0 0.70 0.74
SYMC 141018P00019000 P 10/18/14 19.0 1.02 1.06
SYMC 141018P00020000 P 10/18/14 20.0 1.43 1.46
SYMC 141018P00021000 P 10/18/14 21.0 1.94 1.98
SYMC 141018P00022000 P 10/18/14 22.0 2.55 2.60
SYMC 141018P00023000 P 10/18/14 23.0 3.25 3.35
SYMC 141018P00024000 P 10/18/14 24.0 4.00 4.10
SYMC 141018P00025000 P 10/18/14 25.0 4.65 5.05
SYMC 141018P00026000 P 10/18/14 26.0 5.60 6.00
SYMC 141018P00027000 P 10/18/14 27.0 6.50 6.90
SYMC 141018P00028000 P 10/18/14 28.0 7.45 7.85
SYMC 141018P00029000 P 10/18/14 29.0 8.45 8.85
SYMC 150117C00003000 C 01/17/15 3.0 16.00 19.25
SYMC 150117C00005000 C 01/17/15 5.0 15.35 16.10
SYMC 150117C00008000 C 01/17/15 8.0 11.00 14.25
SYMC 150117C00010000 C 01/17/15 10.0 10.05 11.65
SYMC 150117C00013000 C 01/17/15 13.0 7.40 8.15
SYMC 150117C00015000 C 01/17/15 15.0 5.60 5.95
SYMC 150117C00017000 C 01/17/15 17.0 3.95 4.15
SYMC 150117C00020000 C 01/17/15 20.0 2.14 2.20
SYMC 150117C00022000 C 01/17/15 22.0 1.28 1.34
SYMC 150117C00025000 C 01/17/15 25.0 0.53 0.58
SYMC 150117C00027000 C 01/17/15 27.0 0.28 0.32
SYMC 150117C00030000 C 01/17/15 30.0 0.11 0.14
SYMC 150117C00035000 C 01/17/15 35.0 0.01 0.05
SYMC 150117P00003000 P 01/17/15 3.0 0.00 0.16
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 0.03 0.06
SYMC 150117P00013000 P 01/17/15 13.0 0.15 0.18
SYMC 150117P00015000 P 01/17/15 15.0 0.34 0.38
SYMC 150117P00017000 P 01/17/15 17.0 0.71 0.76
SYMC 150117P00020000 P 01/17/15 20.0 1.81 1.86
SYMC 150117P00022000 P 01/17/15 22.0 2.95 3.05
SYMC 150117P00025000 P 01/17/15 25.0 5.15 5.40
SYMC 150117P00027000 P 01/17/15 27.0 6.80 7.30
SYMC 150117P00030000 P 01/17/15 30.0 9.60 10.10
SYMC 150117P00035000 P 01/17/15 35.0 13.75 15.25
SYMC 160115C00010000 C 01/15/16 10.0 10.20 11.00
SYMC 160115C00013000 C 01/15/16 13.0 7.35 8.25
SYMC 160115C00015000 C 01/15/16 15.0 5.85 6.60
SYMC 160115C00018000 C 01/15/16 18.0 4.05 4.60
SYMC 160115C00020000 C 01/15/16 20.0 3.00 3.20
SYMC 160115C00023000 C 01/15/16 23.0 1.88 2.43
SYMC 160115C00025000 C 01/15/16 25.0 1.37 1.50
SYMC 160115C00027000 C 01/15/16 27.0 0.96 1.45
SYMC 160115C00030000 C 01/15/16 30.0 0.58 1.01
SYMC 160115C00032000 C 01/15/16 32.0 0.35 0.79
SYMC 160115C00035000 C 01/15/16 35.0 0.22 0.32
SYMC 160115C00037000 C 01/15/16 37.0 0.17 0.24
SYMC 160115P00010000 P 01/15/16 10.0 0.21 0.60
SYMC 160115P00013000 P 01/15/16 13.0 0.39 0.71
SYMC 160115P00015000 P 01/15/16 15.0 0.80 1.30
SYMC 160115P00018000 P 01/15/16 18.0 2.12 2.34
SYMC 160115P00020000 P 01/15/16 20.0 3.10 3.25
SYMC 160115P00023000 P 01/15/16 23.0 4.95 5.20
SYMC 160115P00025000 P 01/15/16 25.0 6.40 6.60
SYMC 160115P00027000 P 01/15/16 27.0 8.00 8.20
SYMC 160115P00030000 P 01/15/16 30.0 9.95 10.95
SYMC 160115P00032000 P 01/15/16 32.0 11.45 13.05
SYMC 160115P00035000 P 01/15/16 35.0 12.85 15.85
SYMC 160115P00037000 P 01/15/16 37.0 14.80 17.80

OPRA data is delayed 15 minutes.