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 (2015-05-15)Premium Content

Symantec Corp (SYMC)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYMC 150717C00015000 C 07/17/15 15.0 7.75 9.00
SYMC 150717C00016000 C 07/17/15 16.0 6.75 7.45
SYMC 150717C00017000 C 07/17/15 17.0 5.75 6.50
SYMC 150717C00018000 C 07/17/15 18.0 4.75 5.45
SYMC 150717C00019000 C 07/17/15 19.0 3.80 4.50
SYMC 150717C00020000 C 07/17/15 20.0 2.78 3.45
SYMC 150717C00021000 C 07/17/15 21.0 1.80 2.48
SYMC 150717C00022000 C 07/17/15 22.0 0.93 1.52
SYMC 150717C00023000 C 07/17/15 23.0 0.39 0.46
SYMC 150717C00024000 C 07/17/15 24.0 0.07 0.18
SYMC 150717C00025000 C 07/17/15 25.0 0.00 0.16
SYMC 150717C00026000 C 07/17/15 26.0 0.00 0.08
SYMC 150717C00027000 C 07/17/15 27.0 0.00 0.16
SYMC 150717C00028000 C 07/17/15 28.0 0.00 0.16
SYMC 150717C00029000 C 07/17/15 29.0 0.00 0.17
SYMC 150717C00030000 C 07/17/15 30.0 0.00 0.17
SYMC 150717C00031000 C 07/17/15 31.0 0.00 0.16
SYMC 150717C00032000 C 07/17/15 32.0 0.00 0.17
SYMC 150717C00033000 C 07/17/15 33.0 0.00 0.16
SYMC 150717P00015000 P 07/17/15 15.0 0.00 0.17
SYMC 150717P00016000 P 07/17/15 16.0 0.00 0.16
SYMC 150717P00017000 P 07/17/15 17.0 0.00 0.16
SYMC 150717P00018000 P 07/17/15 18.0 0.00 0.16
SYMC 150717P00019000 P 07/17/15 19.0 0.00 0.17
SYMC 150717P00020000 P 07/17/15 20.0 0.00 0.17
SYMC 150717P00021000 P 07/17/15 21.0 0.01 0.19
SYMC 150717P00022000 P 07/17/15 22.0 0.08 0.15
SYMC 150717P00023000 P 07/17/15 23.0 0.34 0.43
SYMC 150717P00024000 P 07/17/15 24.0 0.98 1.28
SYMC 150717P00025000 P 07/17/15 25.0 1.89 2.21
SYMC 150717P00026000 P 07/17/15 26.0 2.58 3.25
SYMC 150717P00027000 P 07/17/15 27.0 3.60 4.25
SYMC 150717P00028000 P 07/17/15 28.0 4.60 5.20
SYMC 150717P00029000 P 07/17/15 29.0 5.60 6.20
SYMC 150717P00030000 P 07/17/15 30.0 6.60 7.25
SYMC 150717P00031000 P 07/17/15 31.0 7.60 8.20
SYMC 150717P00032000 P 07/17/15 32.0 8.60 9.30
SYMC 150717P00033000 P 07/17/15 33.0 9.60 10.35
SYMC 150821C00015000 C 08/21/15 15.0 7.80 8.50
SYMC 150821C00016000 C 08/21/15 16.0 6.80 7.45
SYMC 150821C00017000 C 08/21/15 17.0 5.80 6.45
SYMC 150821C00018000 C 08/21/15 18.0 4.85 5.50
SYMC 150821C00019000 C 08/21/15 19.0 3.85 4.55
SYMC 150821C00020000 C 08/21/15 20.0 2.86 3.60
SYMC 150821C00021000 C 08/21/15 21.0 2.03 2.65
SYMC 150821C00022000 C 08/21/15 22.0 1.44 1.60
SYMC 150821C00023000 C 08/21/15 23.0 0.81 0.98
SYMC 150821C00024000 C 08/21/15 24.0 0.41 0.53
SYMC 150821C00025000 C 08/21/15 25.0 0.18 0.32
SYMC 150821C00026000 C 08/21/15 26.0 0.07 0.18
SYMC 150821C00027000 C 08/21/15 27.0 0.00 0.14
SYMC 150821C00028000 C 08/21/15 28.0 0.00 0.11
SYMC 150821C00029000 C 08/21/15 29.0 0.00 0.09
SYMC 150821C00030000 C 08/21/15 30.0 0.00 0.07
SYMC 150821C00031000 C 08/21/15 31.0 0.00 0.05
SYMC 150821C00032000 C 08/21/15 32.0 0.00 0.04
SYMC 150821C00033000 C 08/21/15 33.0 0.00 0.04
SYMC 150821P00015000 P 08/21/15 15.0 0.00 0.04
SYMC 150821P00016000 P 08/21/15 16.0 0.00 0.05
SYMC 150821P00017000 P 08/21/15 17.0 0.00 0.08
SYMC 150821P00018000 P 08/21/15 18.0 0.01 0.11
SYMC 150821P00019000 P 08/21/15 19.0 0.02 0.15
SYMC 150821P00020000 P 08/21/15 20.0 0.05 0.19
SYMC 150821P00021000 P 08/21/15 21.0 0.23 0.33
SYMC 150821P00022000 P 08/21/15 22.0 0.43 0.57
SYMC 150821P00023000 P 08/21/15 23.0 0.85 0.98
SYMC 150821P00024000 P 08/21/15 24.0 1.41 1.65
SYMC 150821P00025000 P 08/21/15 25.0 2.15 2.49
SYMC 150821P00026000 P 08/21/15 26.0 2.80 3.40
SYMC 150821P00027000 P 08/21/15 27.0 3.70 4.35
SYMC 150821P00028000 P 08/21/15 28.0 4.70 5.35
SYMC 150821P00029000 P 08/21/15 29.0 5.65 6.35
SYMC 150821P00030000 P 08/21/15 30.0 6.65 7.35
SYMC 150821P00031000 P 08/21/15 31.0 7.70 8.35
SYMC 150821P00032000 P 08/21/15 32.0 8.70 9.35
SYMC 150821P00033000 P 08/21/15 33.0 9.65 11.40
SYMC 151016C00015000 C 10/16/15 15.0 7.55 8.90
SYMC 151016C00016000 C 10/16/15 16.0 6.80 7.50
SYMC 151016C00017000 C 10/16/15 17.0 5.80 6.55
SYMC 151016C00018000 C 10/16/15 18.0 4.85 5.55
SYMC 151016C00019000 C 10/16/15 19.0 3.90 4.55
SYMC 151016C00020000 C 10/16/15 20.0 3.05 3.65
SYMC 151016C00021000 C 10/16/15 21.0 2.27 2.54
SYMC 151016C00022000 C 10/16/15 22.0 1.67 1.78
SYMC 151016C00023000 C 10/16/15 23.0 1.12 1.19
SYMC 151016C00024000 C 10/16/15 24.0 0.69 0.78
SYMC 151016C00025000 C 10/16/15 25.0 0.40 0.46
SYMC 151016C00026000 C 10/16/15 26.0 0.22 0.27
SYMC 151016C00027000 C 10/16/15 27.0 0.12 0.16
SYMC 151016C00028000 C 10/16/15 28.0 0.06 0.11
SYMC 151016C00029000 C 10/16/15 29.0 0.03 0.08
SYMC 151016C00030000 C 10/16/15 30.0 0.01 0.06
SYMC 151016C00031000 C 10/16/15 31.0 0.00 0.04
SYMC 151016C00032000 C 10/16/15 32.0 0.00 0.05
SYMC 151016C00033000 C 10/16/15 33.0 0.00 0.04
SYMC 151016C00034000 C 10/16/15 34.0 0.00 0.04
SYMC 151016P00015000 P 10/16/15 15.0 0.00 0.05
SYMC 151016P00016000 P 10/16/15 16.0 0.01 0.07
SYMC 151016P00017000 P 10/16/15 17.0 0.04 0.09
SYMC 151016P00018000 P 10/16/15 18.0 0.08 0.13
SYMC 151016P00019000 P 10/16/15 19.0 0.16 0.22
SYMC 151016P00020000 P 10/16/15 20.0 0.28 0.32
SYMC 151016P00021000 P 10/16/15 21.0 0.46 0.52
SYMC 151016P00022000 P 10/16/15 22.0 0.77 0.82
SYMC 151016P00023000 P 10/16/15 23.0 1.20 1.25
SYMC 151016P00024000 P 10/16/15 24.0 1.77 1.83
SYMC 151016P00025000 P 10/16/15 25.0 2.47 2.55
SYMC 151016P00026000 P 10/16/15 26.0 2.99 3.55
SYMC 151016P00027000 P 10/16/15 27.0 3.85 4.45
SYMC 151016P00028000 P 10/16/15 28.0 4.75 5.45
SYMC 151016P00029000 P 10/16/15 29.0 5.75 6.45
SYMC 151016P00030000 P 10/16/15 30.0 6.70 7.40
SYMC 151016P00031000 P 10/16/15 31.0 7.65 8.60
SYMC 151016P00032000 P 10/16/15 32.0 8.70 9.60
SYMC 151016P00033000 P 10/16/15 33.0 8.40 11.80
SYMC 151016P00034000 P 10/16/15 34.0 9.40 12.80
SYMC 160115C00010000 C 01/15/16 10.0 11.25 14.75
SYMC 160115C00013000 C 01/15/16 13.0 8.35 11.75
SYMC 160115C00014000 C 01/15/16 14.0 7.40 11.00
SYMC 160115C00015000 C 01/15/16 15.0 6.40 9.80
SYMC 160115C00016000 C 01/15/16 16.0 5.70 7.55
SYMC 160115C00017000 C 01/15/16 17.0 4.95 6.60
SYMC 160115C00018000 C 01/15/16 18.0 4.10 6.40
SYMC 160115C00019000 C 01/15/16 19.0 3.35 4.75
SYMC 160115C00020000 C 01/15/16 20.0 3.10 3.60
SYMC 160115C00021000 C 01/15/16 21.0 2.65 2.94
SYMC 160115C00022000 C 01/15/16 22.0 1.99 2.19
SYMC 160115C00023000 C 01/15/16 23.0 1.44 1.66
SYMC 160115C00024000 C 01/15/16 24.0 1.04 1.30
SYMC 160115C00025000 C 01/15/16 25.0 0.58 0.89
SYMC 160115C00026000 C 01/15/16 26.0 0.48 0.71
SYMC 160115C00027000 C 01/15/16 27.0 0.29 0.42
SYMC 160115C00028000 C 01/15/16 28.0 0.16 0.37
SYMC 160115C00029000 C 01/15/16 29.0 0.10 0.27
SYMC 160115C00030000 C 01/15/16 30.0 0.04 0.13
SYMC 160115C00031000 C 01/15/16 31.0 0.01 0.15
SYMC 160115C00032000 C 01/15/16 32.0 0.00 0.11
SYMC 160115C00033000 C 01/15/16 33.0 0.00 0.09
SYMC 160115C00034000 C 01/15/16 34.0 0.00 0.07
SYMC 160115C00035000 C 01/15/16 35.0 0.00 0.06
SYMC 160115C00036000 C 01/15/16 36.0 0.00 0.05
SYMC 160115C00037000 C 01/15/16 37.0 0.00 0.05
SYMC 160115P00010000 P 01/15/16 10.0 0.00 0.28
SYMC 160115P00013000 P 01/15/16 13.0 0.00 0.12
SYMC 160115P00014000 P 01/15/16 14.0 0.02 0.15
SYMC 160115P00015000 P 01/15/16 15.0 0.03 0.13
SYMC 160115P00016000 P 01/15/16 16.0 0.05 0.24
SYMC 160115P00017000 P 01/15/16 17.0 0.10 0.32
SYMC 160115P00018000 P 01/15/16 18.0 0.25 0.43
SYMC 160115P00019000 P 01/15/16 19.0 0.34 0.55
SYMC 160115P00020000 P 01/15/16 20.0 0.53 0.74
SYMC 160115P00021000 P 01/15/16 21.0 0.82 1.05
SYMC 160115P00022000 P 01/15/16 22.0 1.22 1.44
SYMC 160115P00023000 P 01/15/16 23.0 1.65 1.84
SYMC 160115P00024000 P 01/15/16 24.0 2.21 2.55
SYMC 160115P00025000 P 01/15/16 25.0 2.87 3.20
SYMC 160115P00026000 P 01/15/16 26.0 3.60 3.95
SYMC 160115P00027000 P 01/15/16 27.0 3.45 5.15
SYMC 160115P00028000 P 01/15/16 28.0 3.85 6.20
SYMC 160115P00029000 P 01/15/16 29.0 4.75 6.90
SYMC 160115P00030000 P 01/15/16 30.0 5.85 7.80
SYMC 160115P00031000 P 01/15/16 31.0 6.60 9.95
SYMC 160115P00032000 P 01/15/16 32.0 7.35 11.00
SYMC 160115P00033000 P 01/15/16 33.0 8.35 11.70
SYMC 160115P00034000 P 01/15/16 34.0 9.55 12.85
SYMC 160115P00035000 P 01/15/16 35.0 10.30 13.70
SYMC 160115P00036000 P 01/15/16 36.0 11.30 14.70
SYMC 160115P00037000 P 01/15/16 37.0 12.55 15.95
SYMC 170120C00013000 C 01/20/17 13.0 7.80 12.50
SYMC 170120C00015000 C 01/20/17 15.0 6.00 9.90
SYMC 170120C00018000 C 01/20/17 18.0 3.50 6.20
SYMC 170120C00020000 C 01/20/17 20.0 3.95 4.75
SYMC 170120C00022000 C 01/20/17 22.0 2.80 3.55
SYMC 170120C00025000 C 01/20/17 25.0 1.41 2.16
SYMC 170120C00027000 C 01/20/17 27.0 0.80 1.56
SYMC 170120C00030000 C 01/20/17 30.0 0.15 1.03
SYMC 170120C00032000 C 01/20/17 32.0 0.19 0.65
SYMC 170120C00035000 C 01/20/17 35.0 0.05 0.48
SYMC 170120P00013000 P 01/20/17 13.0 0.09 0.54
SYMC 170120P00015000 P 01/20/17 15.0 0.25 0.82
SYMC 170120P00018000 P 01/20/17 18.0 0.75 1.20
SYMC 170120P00020000 P 01/20/17 20.0 1.30 1.83
SYMC 170120P00022000 P 01/20/17 22.0 2.10 2.76
SYMC 170120P00025000 P 01/20/17 25.0 3.70 4.40
SYMC 170120P00027000 P 01/20/17 27.0 5.05 5.85
SYMC 170120P00030000 P 01/20/17 30.0 5.50 8.95
SYMC 170120P00032000 P 01/20/17 32.0 8.35 10.70
SYMC 170120P00035000 P 01/20/17 35.0 10.40 14.80

OPRA data is delayed 15 minutes.