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 May 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYMC 150619C00015000 C 06/19/15 15.0 9.05 10.20
SYMC 150619C00016000 C 06/19/15 16.0 7.90 9.25
SYMC 150619C00017000 C 06/19/15 17.0 7.30 8.00
SYMC 150619C00018000 C 06/19/15 18.0 6.30 7.00
SYMC 150619C00019000 C 06/19/15 19.0 5.30 6.05
SYMC 150619C00020000 C 06/19/15 20.0 4.30 5.00
SYMC 150619C00021000 C 06/19/15 21.0 3.30 4.00
SYMC 150619C00022000 C 06/19/15 22.0 2.00 3.15
SYMC 150619C00023000 C 06/19/15 23.0 1.31 2.08
SYMC 150619C00024000 C 06/19/15 24.0 0.88 1.12
SYMC 150619C00025000 C 06/19/15 25.0 0.28 0.46
SYMC 150619C00026000 C 06/19/15 26.0 0.05 0.13
SYMC 150619C00027000 C 06/19/15 27.0 0.00 0.08
SYMC 150619C00028000 C 06/19/15 28.0 0.00 0.08
SYMC 150619C00029000 C 06/19/15 29.0 0.00 0.20
SYMC 150619C00030000 C 06/19/15 30.0 0.00 0.20
SYMC 150619C00031000 C 06/19/15 31.0 0.00 0.07
SYMC 150619C00032000 C 06/19/15 32.0 0.00 0.15
SYMC 150619C00033000 C 06/19/15 33.0 0.00 0.20
SYMC 150619P00015000 P 06/19/15 15.0 0.00 0.20
SYMC 150619P00016000 P 06/19/15 16.0 0.00 0.20
SYMC 150619P00017000 P 06/19/15 17.0 0.00 0.20
SYMC 150619P00018000 P 06/19/15 18.0 0.00 0.20
SYMC 150619P00019000 P 06/19/15 19.0 0.00 0.20
SYMC 150619P00020000 P 06/19/15 20.0 0.00 0.12
SYMC 150619P00021000 P 06/19/15 21.0 0.00 0.21
SYMC 150619P00022000 P 06/19/15 22.0 0.00 0.10
SYMC 150619P00023000 P 06/19/15 23.0 0.05 0.17
SYMC 150619P00024000 P 06/19/15 24.0 0.21 0.32
SYMC 150619P00025000 P 06/19/15 25.0 0.66 0.91
SYMC 150619P00026000 P 06/19/15 26.0 1.23 1.75
SYMC 150619P00027000 P 06/19/15 27.0 2.16 2.74
SYMC 150619P00028000 P 06/19/15 28.0 3.20 3.75
SYMC 150619P00029000 P 06/19/15 29.0 4.15 4.75
SYMC 150619P00030000 P 06/19/15 30.0 5.05 5.80
SYMC 150619P00031000 P 06/19/15 31.0 6.15 6.75
SYMC 150619P00032000 P 06/19/15 32.0 7.10 7.75
SYMC 150619P00033000 P 06/19/15 33.0 8.15 8.75
SYMC 150717C00015000 C 07/17/15 15.0 8.95 10.20
SYMC 150717C00016000 C 07/17/15 16.0 8.35 9.15
SYMC 150717C00017000 C 07/17/15 17.0 7.25 7.95
SYMC 150717C00018000 C 07/17/15 18.0 6.40 6.95
SYMC 150717C00019000 C 07/17/15 19.0 5.25 5.95
SYMC 150717C00020000 C 07/17/15 20.0 4.30 4.95
SYMC 150717C00021000 C 07/17/15 21.0 3.30 3.95
SYMC 150717C00022000 C 07/17/15 22.0 2.37 3.05
SYMC 150717C00023000 C 07/17/15 23.0 1.59 2.13
SYMC 150717C00024000 C 07/17/15 24.0 1.05 1.20
SYMC 150717C00025000 C 07/17/15 25.0 0.53 0.60
SYMC 150717C00026000 C 07/17/15 26.0 0.23 0.30
SYMC 150717C00027000 C 07/17/15 27.0 0.07 0.15
SYMC 150717C00028000 C 07/17/15 28.0 0.03 0.09
SYMC 150717C00029000 C 07/17/15 29.0 0.01 0.06
SYMC 150717C00030000 C 07/17/15 30.0 0.00 0.06
SYMC 150717C00031000 C 07/17/15 31.0 0.00 0.05
SYMC 150717C00032000 C 07/17/15 32.0 0.00 0.04
SYMC 150717C00033000 C 07/17/15 33.0 0.00 0.04
SYMC 150717P00015000 P 07/17/15 15.0 0.00 0.03
SYMC 150717P00016000 P 07/17/15 16.0 0.00 0.04
SYMC 150717P00017000 P 07/17/15 17.0 0.00 0.04
SYMC 150717P00018000 P 07/17/15 18.0 0.00 0.05
SYMC 150717P00019000 P 07/17/15 19.0 0.01 0.07
SYMC 150717P00020000 P 07/17/15 20.0 0.01 0.07
SYMC 150717P00021000 P 07/17/15 21.0 0.03 0.08
SYMC 150717P00022000 P 07/17/15 22.0 0.07 0.12
SYMC 150717P00023000 P 07/17/15 23.0 0.18 0.24
SYMC 150717P00024000 P 07/17/15 24.0 0.44 0.48
SYMC 150717P00025000 P 07/17/15 25.0 0.90 0.99
SYMC 150717P00026000 P 07/17/15 26.0 1.52 1.75
SYMC 150717P00027000 P 07/17/15 27.0 2.38 2.74
SYMC 150717P00028000 P 07/17/15 28.0 3.35 3.85
SYMC 150717P00029000 P 07/17/15 29.0 4.35 4.90
SYMC 150717P00030000 P 07/17/15 30.0 5.30 5.90
SYMC 150717P00031000 P 07/17/15 31.0 6.30 6.85
SYMC 150717P00032000 P 07/17/15 32.0 7.30 7.75
SYMC 150717P00033000 P 07/17/15 33.0 8.30 8.75
SYMC 151016C00015000 C 10/16/15 15.0 8.05 11.30
SYMC 151016C00016000 C 10/16/15 16.0 8.20 9.45
SYMC 151016C00017000 C 10/16/15 17.0 7.25 8.15
SYMC 151016C00018000 C 10/16/15 18.0 6.30 7.10
SYMC 151016C00019000 C 10/16/15 19.0 5.25 6.10
SYMC 151016C00020000 C 10/16/15 20.0 4.35 5.10
SYMC 151016C00021000 C 10/16/15 21.0 3.45 4.05
SYMC 151016C00022000 C 10/16/15 22.0 2.90 3.15
SYMC 151016C00023000 C 10/16/15 23.0 2.27 2.36
SYMC 151016C00024000 C 10/16/15 24.0 1.64 1.72
SYMC 151016C00025000 C 10/16/15 25.0 1.14 1.20
SYMC 151016C00026000 C 10/16/15 26.0 0.74 0.81
SYMC 151016C00027000 C 10/16/15 27.0 0.48 0.53
SYMC 151016C00028000 C 10/16/15 28.0 0.29 0.35
SYMC 151016C00029000 C 10/16/15 29.0 0.17 0.23
SYMC 151016C00030000 C 10/16/15 30.0 0.09 0.14
SYMC 151016C00031000 C 10/16/15 31.0 0.05 0.10
SYMC 151016C00032000 C 10/16/15 32.0 0.03 0.09
SYMC 151016C00033000 C 10/16/15 33.0 0.01 0.06
SYMC 151016C00034000 C 10/16/15 34.0 0.00 0.06
SYMC 151016P00015000 P 10/16/15 15.0 0.01 0.06
SYMC 151016P00016000 P 10/16/15 16.0 0.02 0.06
SYMC 151016P00017000 P 10/16/15 17.0 0.04 0.08
SYMC 151016P00018000 P 10/16/15 18.0 0.05 0.11
SYMC 151016P00019000 P 10/16/15 19.0 0.10 0.15
SYMC 151016P00020000 P 10/16/15 20.0 0.17 0.23
SYMC 151016P00021000 P 10/16/15 21.0 0.29 0.34
SYMC 151016P00022000 P 10/16/15 22.0 0.47 0.54
SYMC 151016P00023000 P 10/16/15 23.0 0.74 0.81
SYMC 151016P00024000 P 10/16/15 24.0 1.12 1.18
SYMC 151016P00025000 P 10/16/15 25.0 1.61 1.68
SYMC 151016P00026000 P 10/16/15 26.0 2.23 2.29
SYMC 151016P00027000 P 10/16/15 27.0 2.95 3.05
SYMC 151016P00028000 P 10/16/15 28.0 3.70 4.20
SYMC 151016P00029000 P 10/16/15 29.0 4.55 5.05
SYMC 151016P00030000 P 10/16/15 30.0 5.45 6.15
SYMC 151016P00031000 P 10/16/15 31.0 6.45 7.10
SYMC 151016P00032000 P 10/16/15 32.0 7.10 8.40
SYMC 151016P00033000 P 10/16/15 33.0 7.80 10.10
SYMC 151016P00034000 P 10/16/15 34.0 8.05 11.50
SYMC 160115C00010000 C 01/15/16 10.0 12.45 16.45
SYMC 160115C00013000 C 01/15/16 13.0 10.00 13.40
SYMC 160115C00014000 C 01/15/16 14.0 8.60 12.35
SYMC 160115C00015000 C 01/15/16 15.0 7.60 11.30
SYMC 160115C00016000 C 01/15/16 16.0 6.60 10.35
SYMC 160115C00017000 C 01/15/16 17.0 6.95 9.35
SYMC 160115C00018000 C 01/15/16 18.0 6.30 8.30
SYMC 160115C00019000 C 01/15/16 19.0 5.15 6.20
SYMC 160115C00020000 C 01/15/16 20.0 4.40 5.10
SYMC 160115C00021000 C 01/15/16 21.0 3.95 4.25
SYMC 160115C00022000 C 01/15/16 22.0 3.20 3.50
SYMC 160115C00023000 C 01/15/16 23.0 2.68 2.90
SYMC 160115C00024000 C 01/15/16 24.0 1.94 2.18
SYMC 160115C00025000 C 01/15/16 25.0 1.59 1.74
SYMC 160115C00026000 C 01/15/16 26.0 1.12 1.25
SYMC 160115C00027000 C 01/15/16 27.0 0.83 0.93
SYMC 160115C00028000 C 01/15/16 28.0 0.48 0.68
SYMC 160115C00029000 C 01/15/16 29.0 0.32 0.49
SYMC 160115C00030000 C 01/15/16 30.0 0.21 0.36
SYMC 160115C00031000 C 01/15/16 31.0 0.13 0.27
SYMC 160115C00032000 C 01/15/16 32.0 0.08 0.19
SYMC 160115C00033000 C 01/15/16 33.0 0.05 0.15
SYMC 160115C00034000 C 01/15/16 34.0 0.03 0.12
SYMC 160115C00035000 C 01/15/16 35.0 0.02 0.09
SYMC 160115C00036000 C 01/15/16 36.0 0.01 0.08
SYMC 160115C00037000 C 01/15/16 37.0 0.01 0.07
SYMC 160115P00010000 P 01/15/16 10.0 0.00 0.05
SYMC 160115P00013000 P 01/15/16 13.0 0.01 0.10
SYMC 160115P00014000 P 01/15/16 14.0 0.04 0.13
SYMC 160115P00015000 P 01/15/16 15.0 0.05 0.12
SYMC 160115P00016000 P 01/15/16 16.0 0.08 0.20
SYMC 160115P00017000 P 01/15/16 17.0 0.11 0.25
SYMC 160115P00018000 P 01/15/16 18.0 0.17 0.30
SYMC 160115P00019000 P 01/15/16 19.0 0.27 0.42
SYMC 160115P00020000 P 01/15/16 20.0 0.41 0.51
SYMC 160115P00021000 P 01/15/16 21.0 0.60 0.77
SYMC 160115P00022000 P 01/15/16 22.0 0.86 1.03
SYMC 160115P00023000 P 01/15/16 23.0 1.20 1.31
SYMC 160115P00024000 P 01/15/16 24.0 1.60 1.80
SYMC 160115P00025000 P 01/15/16 25.0 2.11 2.32
SYMC 160115P00026000 P 01/15/16 26.0 2.67 2.94
SYMC 160115P00027000 P 01/15/16 27.0 3.35 3.55
SYMC 160115P00028000 P 01/15/16 28.0 4.10 4.40
SYMC 160115P00029000 P 01/15/16 29.0 4.90 5.45
SYMC 160115P00030000 P 01/15/16 30.0 5.75 6.50
SYMC 160115P00031000 P 01/15/16 31.0 6.65 7.65
SYMC 160115P00032000 P 01/15/16 32.0 7.50 8.60
SYMC 160115P00033000 P 01/15/16 33.0 7.20 10.90
SYMC 160115P00034000 P 01/15/16 34.0 8.00 11.90
SYMC 160115P00035000 P 01/15/16 35.0 8.95 12.85
SYMC 160115P00036000 P 01/15/16 36.0 9.95 13.85
SYMC 160115P00037000 P 01/15/16 37.0 12.45 14.75
SYMC 170120C00013000 C 01/20/17 13.0 9.30 13.85
SYMC 170120C00015000 C 01/20/17 15.0 7.30 11.90
SYMC 170120C00018000 C 01/20/17 18.0 5.70 7.55
SYMC 170120C00020000 C 01/20/17 20.0 5.05 5.75
SYMC 170120C00022000 C 01/20/17 22.0 3.75 4.45
SYMC 170120C00025000 C 01/20/17 25.0 2.18 2.95
SYMC 170120C00027000 C 01/20/17 27.0 1.42 2.19
SYMC 170120C00030000 C 01/20/17 30.0 0.71 1.37
SYMC 170120C00032000 C 01/20/17 32.0 0.50 1.00
SYMC 170120C00035000 C 01/20/17 35.0 0.19 0.56
SYMC 170120P00013000 P 01/20/17 13.0 0.08 0.40
SYMC 170120P00015000 P 01/20/17 15.0 0.22 0.62
SYMC 170120P00018000 P 01/20/17 18.0 0.67 1.20
SYMC 170120P00020000 P 01/20/17 20.0 1.18 1.45
SYMC 170120P00022000 P 01/20/17 22.0 1.87 2.49
SYMC 170120P00025000 P 01/20/17 25.0 3.30 3.90
SYMC 170120P00027000 P 01/20/17 27.0 4.50 5.30
SYMC 170120P00030000 P 01/20/17 30.0 6.65 7.55
SYMC 170120P00032000 P 01/20/17 32.0 7.95 9.55
SYMC 170120P00035000 P 01/20/17 35.0 10.05 12.95

OPRA data is delayed 15 minutes.