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 (2015-02-13)Premium Content

Symantec Corp (SYMC)
As of May 4 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYMC 150515C00015000 C 05/15/15 15.0 9.55 10.60
SYMC 150515C00016000 C 05/15/15 16.0 8.55 9.60
SYMC 150515C00017000 C 05/15/15 17.0 7.55 8.75
SYMC 150515C00018000 C 05/15/15 18.0 6.65 7.60
SYMC 150515C00019000 C 05/15/15 19.0 5.65 6.60
SYMC 150515C00020000 C 05/15/15 20.0 4.70 5.60
SYMC 150515C00021000 C 05/15/15 21.0 3.70 4.65
SYMC 150515C00022000 C 05/15/15 22.0 2.75 3.55
SYMC 150515C00023000 C 05/15/15 23.0 1.93 2.60
SYMC 150515C00024000 C 05/15/15 24.0 1.10 1.79
SYMC 150515C00025000 C 05/15/15 25.0 0.79 0.90
SYMC 150515C00026000 C 05/15/15 26.0 0.33 0.42
SYMC 150515C00027000 C 05/15/15 27.0 0.14 0.19
SYMC 150515C00028000 C 05/15/15 28.0 0.00 0.07
SYMC 150515C00029000 C 05/15/15 29.0 0.00 0.20
SYMC 150515C00030000 C 05/15/15 30.0 0.00 0.15
SYMC 150515C00031000 C 05/15/15 31.0 0.00 0.18
SYMC 150515C00032000 C 05/15/15 32.0 0.00 0.18
SYMC 150515C00033000 C 05/15/15 33.0 0.00 0.18
SYMC 150515P00015000 P 05/15/15 15.0 0.00 0.17
SYMC 150515P00016000 P 05/15/15 16.0 0.00 0.17
SYMC 150515P00017000 P 05/15/15 17.0 0.00 0.17
SYMC 150515P00018000 P 05/15/15 18.0 0.00 0.17
SYMC 150515P00019000 P 05/15/15 19.0 0.00 0.18
SYMC 150515P00020000 P 05/15/15 20.0 0.00 0.19
SYMC 150515P00021000 P 05/15/15 21.0 0.00 0.14
SYMC 150515P00022000 P 05/15/15 22.0 0.01 0.07
SYMC 150515P00023000 P 05/15/15 23.0 0.05 0.18
SYMC 150515P00024000 P 05/15/15 24.0 0.17 0.27
SYMC 150515P00025000 P 05/15/15 25.0 0.45 0.59
SYMC 150515P00026000 P 05/15/15 26.0 1.00 1.17
SYMC 150515P00027000 P 05/15/15 27.0 1.69 2.41
SYMC 150515P00028000 P 05/15/15 28.0 2.63 3.45
SYMC 150515P00029000 P 05/15/15 29.0 3.55 4.55
SYMC 150515P00030000 P 05/15/15 30.0 4.50 5.45
SYMC 150515P00031000 P 05/15/15 31.0 5.45 6.50
SYMC 150515P00032000 P 05/15/15 32.0 6.45 7.65
SYMC 150515P00033000 P 05/15/15 33.0 7.45 8.70
SYMC 150619C00015000 C 06/19/15 15.0 9.55 10.70
SYMC 150619C00016000 C 06/19/15 16.0 8.85 9.55
SYMC 150619C00017000 C 06/19/15 17.0 7.80 8.70
SYMC 150619C00018000 C 06/19/15 18.0 6.90 7.65
SYMC 150619C00019000 C 06/19/15 19.0 5.65 6.60
SYMC 150619C00020000 C 06/19/15 20.0 4.90 5.60
SYMC 150619C00021000 C 06/19/15 21.0 3.90 4.55
SYMC 150619C00022000 C 06/19/15 22.0 2.81 3.60
SYMC 150619C00023000 C 06/19/15 23.0 2.00 2.63
SYMC 150619C00024000 C 06/19/15 24.0 1.60 1.91
SYMC 150619C00025000 C 06/19/15 25.0 0.96 1.17
SYMC 150619C00026000 C 06/19/15 26.0 0.52 0.69
SYMC 150619C00027000 C 06/19/15 27.0 0.27 0.45
SYMC 150619C00028000 C 06/19/15 28.0 0.08 0.27
SYMC 150619C00029000 C 06/19/15 29.0 0.02 0.24
SYMC 150619C00030000 C 06/19/15 30.0 0.00 0.21
SYMC 150619C00031000 C 06/19/15 31.0 0.00 0.20
SYMC 150619C00032000 C 06/19/15 32.0 0.00 0.19
SYMC 150619C00033000 C 06/19/15 33.0 0.00 0.19
SYMC 150619P00015000 P 06/19/15 15.0 0.00 0.17
SYMC 150619P00016000 P 06/19/15 16.0 0.00 0.17
SYMC 150619P00017000 P 06/19/15 17.0 0.00 0.18
SYMC 150619P00018000 P 06/19/15 18.0 0.00 0.18
SYMC 150619P00019000 P 06/19/15 19.0 0.00 0.19
SYMC 150619P00020000 P 06/19/15 20.0 0.00 0.18
SYMC 150619P00021000 P 06/19/15 21.0 0.01 0.23
SYMC 150619P00022000 P 06/19/15 22.0 0.07 0.24
SYMC 150619P00023000 P 06/19/15 23.0 0.20 0.36
SYMC 150619P00024000 P 06/19/15 24.0 0.41 0.61
SYMC 150619P00025000 P 06/19/15 25.0 0.78 0.95
SYMC 150619P00026000 P 06/19/15 26.0 1.35 1.56
SYMC 150619P00027000 P 06/19/15 27.0 1.95 2.55
SYMC 150619P00028000 P 06/19/15 28.0 2.79 3.60
SYMC 150619P00029000 P 06/19/15 29.0 3.70 4.60
SYMC 150619P00030000 P 06/19/15 30.0 4.60 5.50
SYMC 150619P00031000 P 06/19/15 31.0 5.60 6.50
SYMC 150619P00032000 P 06/19/15 32.0 6.60 7.65
SYMC 150619P00033000 P 06/19/15 33.0 7.60 8.55
SYMC 150717C00015000 C 07/17/15 15.0 8.60 11.85
SYMC 150717C00016000 C 07/17/15 16.0 8.50 9.60
SYMC 150717C00017000 C 07/17/15 17.0 7.60 8.70
SYMC 150717C00018000 C 07/17/15 18.0 6.70 7.55
SYMC 150717C00019000 C 07/17/15 19.0 5.70 6.55
SYMC 150717C00020000 C 07/17/15 20.0 4.95 5.50
SYMC 150717C00021000 C 07/17/15 21.0 3.85 4.60
SYMC 150717C00022000 C 07/17/15 22.0 2.85 3.75
SYMC 150717C00023000 C 07/17/15 23.0 2.28 2.73
SYMC 150717C00024000 C 07/17/15 24.0 1.81 1.93
SYMC 150717C00025000 C 07/17/15 25.0 1.17 1.27
SYMC 150717C00026000 C 07/17/15 26.0 0.70 0.80
SYMC 150717C00027000 C 07/17/15 27.0 0.41 0.48
SYMC 150717C00028000 C 07/17/15 28.0 0.23 0.30
SYMC 150717C00029000 C 07/17/15 29.0 0.09 0.19
SYMC 150717C00030000 C 07/17/15 30.0 0.04 0.13
SYMC 150717C00031000 C 07/17/15 31.0 0.02 0.11
SYMC 150717C00032000 C 07/17/15 32.0 0.01 0.07
SYMC 150717C00033000 C 07/17/15 33.0 0.00 0.07
SYMC 150717P00015000 P 07/17/15 15.0 0.00 0.04
SYMC 150717P00016000 P 07/17/15 16.0 0.00 0.05
SYMC 150717P00017000 P 07/17/15 17.0 0.00 0.06
SYMC 150717P00018000 P 07/17/15 18.0 0.01 0.07
SYMC 150717P00019000 P 07/17/15 19.0 0.02 0.09
SYMC 150717P00020000 P 07/17/15 20.0 0.05 0.12
SYMC 150717P00021000 P 07/17/15 21.0 0.10 0.17
SYMC 150717P00022000 P 07/17/15 22.0 0.18 0.26
SYMC 150717P00023000 P 07/17/15 23.0 0.32 0.42
SYMC 150717P00024000 P 07/17/15 24.0 0.59 0.65
SYMC 150717P00025000 P 07/17/15 25.0 0.96 1.04
SYMC 150717P00026000 P 07/17/15 26.0 1.48 1.58
SYMC 150717P00027000 P 07/17/15 27.0 2.16 2.33
SYMC 150717P00028000 P 07/17/15 28.0 2.96 3.75
SYMC 150717P00029000 P 07/17/15 29.0 3.80 4.80
SYMC 150717P00030000 P 07/17/15 30.0 4.75 5.35
SYMC 150717P00031000 P 07/17/15 31.0 5.65 6.80
SYMC 150717P00032000 P 07/17/15 32.0 6.60 7.90
SYMC 150717P00033000 P 07/17/15 33.0 7.60 9.05
SYMC 151016C00015000 C 10/16/15 15.0 8.40 11.90
SYMC 151016C00016000 C 10/16/15 16.0 7.90 10.45
SYMC 151016C00017000 C 10/16/15 17.0 7.60 8.75
SYMC 151016C00018000 C 10/16/15 18.0 6.70 7.75
SYMC 151016C00019000 C 10/16/15 19.0 5.75 6.70
SYMC 151016C00020000 C 10/16/15 20.0 4.85 5.90
SYMC 151016C00021000 C 10/16/15 21.0 4.00 4.95
SYMC 151016C00022000 C 10/16/15 22.0 3.05 4.05
SYMC 151016C00023000 C 10/16/15 23.0 2.90 3.10
SYMC 151016C00024000 C 10/16/15 24.0 2.23 2.40
SYMC 151016C00025000 C 10/16/15 25.0 1.68 1.81
SYMC 151016C00026000 C 10/16/15 26.0 1.22 1.38
SYMC 151016C00027000 C 10/16/15 27.0 0.86 0.97
SYMC 151016C00028000 C 10/16/15 28.0 0.58 0.70
SYMC 151016C00029000 C 10/16/15 29.0 0.40 0.50
SYMC 151016C00030000 C 10/16/15 30.0 0.21 0.37
SYMC 151016C00031000 C 10/16/15 31.0 0.13 0.26
SYMC 151016C00032000 C 10/16/15 32.0 0.08 0.20
SYMC 151016C00033000 C 10/16/15 33.0 0.05 0.15
SYMC 151016C00034000 C 10/16/15 34.0 0.03 0.12
SYMC 151016P00015000 P 10/16/15 15.0 0.03 0.10
SYMC 151016P00016000 P 10/16/15 16.0 0.05 0.13
SYMC 151016P00017000 P 10/16/15 17.0 0.06 0.15
SYMC 151016P00018000 P 10/16/15 18.0 0.11 0.19
SYMC 151016P00019000 P 10/16/15 19.0 0.16 0.24
SYMC 151016P00020000 P 10/16/15 20.0 0.25 0.35
SYMC 151016P00021000 P 10/16/15 21.0 0.37 0.48
SYMC 151016P00022000 P 10/16/15 22.0 0.54 0.67
SYMC 151016P00023000 P 10/16/15 23.0 0.79 0.93
SYMC 151016P00024000 P 10/16/15 24.0 1.10 1.28
SYMC 151016P00025000 P 10/16/15 25.0 1.55 1.72
SYMC 151016P00026000 P 10/16/15 26.0 2.09 2.28
SYMC 151016P00027000 P 10/16/15 27.0 2.75 2.93
SYMC 151016P00028000 P 10/16/15 28.0 3.40 3.65
SYMC 151016P00029000 P 10/16/15 29.0 4.20 4.90
SYMC 151016P00030000 P 10/16/15 30.0 5.05 5.75
SYMC 151016P00031000 P 10/16/15 31.0 5.90 6.95
SYMC 151016P00032000 P 10/16/15 32.0 6.80 8.20
SYMC 151016P00033000 P 10/16/15 33.0 7.75 9.05
SYMC 151016P00034000 P 10/16/15 34.0 7.65 10.80
SYMC 160115C00010000 C 01/15/16 10.0 13.20 16.90
SYMC 160115C00013000 C 01/15/16 13.0 10.20 14.10
SYMC 160115C00014000 C 01/15/16 14.0 9.55 12.90
SYMC 160115C00015000 C 01/15/16 15.0 8.50 12.05
SYMC 160115C00016000 C 01/15/16 16.0 7.60 10.85
SYMC 160115C00017000 C 01/15/16 17.0 6.60 9.95
SYMC 160115C00018000 C 01/15/16 18.0 5.60 9.15
SYMC 160115C00019000 C 01/15/16 19.0 4.65 8.00
SYMC 160115C00020000 C 01/15/16 20.0 4.70 5.80
SYMC 160115C00021000 C 01/15/16 21.0 3.05 6.15
SYMC 160115C00022000 C 01/15/16 22.0 3.80 4.10
SYMC 160115C00023000 C 01/15/16 23.0 3.15 3.40
SYMC 160115C00024000 C 01/15/16 24.0 2.50 2.73
SYMC 160115C00025000 C 01/15/16 25.0 2.00 2.25
SYMC 160115C00026000 C 01/15/16 26.0 1.54 1.80
SYMC 160115C00027000 C 01/15/16 27.0 1.20 1.39
SYMC 160115C00028000 C 01/15/16 28.0 0.88 1.01
SYMC 160115C00029000 C 01/15/16 29.0 0.65 0.84
SYMC 160115C00030000 C 01/15/16 30.0 0.49 0.60
SYMC 160115C00031000 C 01/15/16 31.0 0.27 0.45
SYMC 160115C00032000 C 01/15/16 32.0 0.15 0.36
SYMC 160115C00033000 C 01/15/16 33.0 0.10 0.28
SYMC 160115C00034000 C 01/15/16 34.0 0.06 0.35
SYMC 160115C00035000 C 01/15/16 35.0 0.04 0.30
SYMC 160115C00036000 C 01/15/16 36.0 0.03 0.25
SYMC 160115C00037000 C 01/15/16 37.0 0.02 0.14
SYMC 160115P00010000 P 01/15/16 10.0 0.00 0.15
SYMC 160115P00013000 P 01/15/16 13.0 0.00 0.11
SYMC 160115P00014000 P 01/15/16 14.0 0.03 0.20
SYMC 160115P00015000 P 01/15/16 15.0 0.05 0.17
SYMC 160115P00016000 P 01/15/16 16.0 0.07 0.22
SYMC 160115P00017000 P 01/15/16 17.0 0.10 0.26
SYMC 160115P00018000 P 01/15/16 18.0 0.25 0.35
SYMC 160115P00019000 P 01/15/16 19.0 0.26 0.44
SYMC 160115P00020000 P 01/15/16 20.0 0.31 0.58
SYMC 160115P00021000 P 01/15/16 21.0 0.59 0.78
SYMC 160115P00022000 P 01/15/16 22.0 0.83 1.02
SYMC 160115P00023000 P 01/15/16 23.0 1.13 1.31
SYMC 160115P00024000 P 01/15/16 24.0 1.52 1.72
SYMC 160115P00025000 P 01/15/16 25.0 1.98 2.15
SYMC 160115P00026000 P 01/15/16 26.0 2.54 2.75
SYMC 160115P00027000 P 01/15/16 27.0 3.15 3.35
SYMC 160115P00028000 P 01/15/16 28.0 3.85 4.05
SYMC 160115P00029000 P 01/15/16 29.0 4.55 4.85
SYMC 160115P00030000 P 01/15/16 30.0 5.35 6.05
SYMC 160115P00031000 P 01/15/16 31.0 4.70 8.60
SYMC 160115P00032000 P 01/15/16 32.0 5.40 9.50
SYMC 160115P00033000 P 01/15/16 33.0 6.30 10.50
SYMC 160115P00034000 P 01/15/16 34.0 7.15 11.45
SYMC 160115P00035000 P 01/15/16 35.0 8.10 12.50
SYMC 160115P00036000 P 01/15/16 36.0 8.95 13.40
SYMC 160115P00037000 P 01/15/16 37.0 11.65 14.40
SYMC 170120C00013000 C 01/20/17 13.0 10.00 14.55
SYMC 170120C00015000 C 01/20/17 15.0 7.90 11.85
SYMC 170120C00018000 C 01/20/17 18.0 5.30 9.10
SYMC 170120C00020000 C 01/20/17 20.0 5.65 6.35
SYMC 170120C00022000 C 01/20/17 22.0 4.30 5.05
SYMC 170120C00025000 C 01/20/17 25.0 0.70 3.20
SYMC 170120C00027000 C 01/20/17 27.0 1.82 2.59
SYMC 170120C00030000 C 01/20/17 30.0 0.00 1.72
SYMC 170120C00032000 C 01/20/17 32.0 0.00 1.28
SYMC 170120C00035000 C 01/20/17 35.0 0.00 0.82
SYMC 170120P00013000 P 01/20/17 13.0 0.06 0.38
SYMC 170120P00015000 P 01/20/17 15.0 0.20 0.59
SYMC 170120P00018000 P 01/20/17 18.0 0.33 1.13
SYMC 170120P00020000 P 01/20/17 20.0 1.14 1.67
SYMC 170120P00022000 P 01/20/17 22.0 1.80 2.39
SYMC 170120P00025000 P 01/20/17 25.0 3.15 3.80
SYMC 170120P00027000 P 01/20/17 27.0 4.25 5.00
SYMC 170120P00030000 P 01/20/17 30.0 6.20 7.20
SYMC 170120P00032000 P 01/20/17 32.0 7.90 8.80
SYMC 170120P00035000 P 01/20/17 35.0 8.50 12.80

OPRA data is delayed 15 minutes.