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 (2014-05-16)Premium Content

Symantec Corp (SYMC)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYMC 140816C00013000 C 08/16/14 13.0 10.15 11.45
SYMC 140816C00014000 C 08/16/14 14.0 9.55 10.10
SYMC 140816C00015000 C 08/16/14 15.0 8.55 9.05
SYMC 140816C00016000 C 08/16/14 16.0 7.55 8.05
SYMC 140816C00017000 C 08/16/14 17.0 6.55 7.05
SYMC 140816C00018000 C 08/16/14 18.0 5.60 6.05
SYMC 140816C00019000 C 08/16/14 19.0 4.65 5.05
SYMC 140816C00020000 C 08/16/14 20.0 3.65 4.05
SYMC 140816C00021000 C 08/16/14 21.0 2.84 3.10
SYMC 140816C00022000 C 08/16/14 22.0 2.03 2.17
SYMC 140816C00023000 C 08/16/14 23.0 1.28 1.31
SYMC 140816C00024000 C 08/16/14 24.0 0.67 0.70
SYMC 140816C00025000 C 08/16/14 25.0 0.31 0.34
SYMC 140816C00026000 C 08/16/14 26.0 0.13 0.16
SYMC 140816C00027000 C 08/16/14 27.0 0.04 0.15
SYMC 140816C00028000 C 08/16/14 28.0 0.02 0.12
SYMC 140816C00029000 C 08/16/14 29.0 0.01 0.12
SYMC 140816C00030000 C 08/16/14 30.0 0.00 0.14
SYMC 140816C00031000 C 08/16/14 31.0 0.00 0.13
SYMC 140816P00013000 P 08/16/14 13.0 0.00 0.11
SYMC 140816P00014000 P 08/16/14 14.0 0.00 0.11
SYMC 140816P00015000 P 08/16/14 15.0 0.00 0.11
SYMC 140816P00016000 P 08/16/14 16.0 0.00 0.11
SYMC 140816P00017000 P 08/16/14 17.0 0.00 0.12
SYMC 140816P00018000 P 08/16/14 18.0 0.00 0.12
SYMC 140816P00019000 P 08/16/14 19.0 0.00 0.13
SYMC 140816P00020000 P 08/16/14 20.0 0.02 0.15
SYMC 140816P00021000 P 08/16/14 21.0 0.07 0.08
SYMC 140816P00022000 P 08/16/14 22.0 0.16 0.18
SYMC 140816P00023000 P 08/16/14 23.0 0.36 0.40
SYMC 140816P00024000 P 08/16/14 24.0 0.76 0.80
SYMC 140816P00025000 P 08/16/14 25.0 1.38 1.43
SYMC 140816P00026000 P 08/16/14 26.0 2.16 2.35
SYMC 140816P00027000 P 08/16/14 27.0 3.05 3.35
SYMC 140816P00028000 P 08/16/14 28.0 4.00 4.40
SYMC 140816P00029000 P 08/16/14 29.0 5.00 5.40
SYMC 140816P00030000 P 08/16/14 30.0 6.00 6.45
SYMC 140816P00031000 P 08/16/14 31.0 7.00 7.40
SYMC 140920C00014000 C 09/20/14 14.0 9.55 10.05
SYMC 140920C00015000 C 09/20/14 15.0 8.55 9.05
SYMC 140920C00016000 C 09/20/14 16.0 7.55 8.05
SYMC 140920C00017000 C 09/20/14 17.0 6.55 7.05
SYMC 140920C00018000 C 09/20/14 18.0 5.60 6.05
SYMC 140920C00019000 C 09/20/14 19.0 4.65 5.05
SYMC 140920C00020000 C 09/20/14 20.0 3.70 4.05
SYMC 140920C00021000 C 09/20/14 21.0 2.75 3.15
SYMC 140920C00022000 C 09/20/14 22.0 2.10 2.19
SYMC 140920C00023000 C 09/20/14 23.0 1.38 1.42
SYMC 140920C00024000 C 09/20/14 24.0 0.83 0.86
SYMC 140920C00025000 C 09/20/14 25.0 0.45 0.49
SYMC 140920C00026000 C 09/20/14 26.0 0.24 0.26
SYMC 140920C00027000 C 09/20/14 27.0 0.11 0.14
SYMC 140920C00028000 C 09/20/14 28.0 0.05 0.08
SYMC 140920C00029000 C 09/20/14 29.0 0.02 0.05
SYMC 140920C00030000 C 09/20/14 30.0 0.00 0.04
SYMC 140920C00031000 C 09/20/14 31.0 0.00 0.03
SYMC 140920C00032000 C 09/20/14 32.0 0.00 0.03
SYMC 140920P00014000 P 09/20/14 14.0 0.00 0.02
SYMC 140920P00015000 P 09/20/14 15.0 0.00 0.02
SYMC 140920P00016000 P 09/20/14 16.0 0.00 0.02
SYMC 140920P00017000 P 09/20/14 17.0 0.00 0.03
SYMC 140920P00018000 P 09/20/14 18.0 0.01 0.04
SYMC 140920P00019000 P 09/20/14 19.0 0.03 0.06
SYMC 140920P00020000 P 09/20/14 20.0 0.06 0.09
SYMC 140920P00021000 P 09/20/14 21.0 0.15 0.17
SYMC 140920P00022000 P 09/20/14 22.0 0.31 0.33
SYMC 140920P00023000 P 09/20/14 23.0 0.58 0.62
SYMC 140920P00024000 P 09/20/14 24.0 1.03 1.07
SYMC 140920P00025000 P 09/20/14 25.0 1.66 1.71
SYMC 140920P00026000 P 09/20/14 26.0 2.39 2.68
SYMC 140920P00027000 P 09/20/14 27.0 3.25 3.65
SYMC 140920P00028000 P 09/20/14 28.0 4.20 4.60
SYMC 140920P00029000 P 09/20/14 29.0 5.15 5.60
SYMC 140920P00030000 P 09/20/14 30.0 6.15 6.55
SYMC 140920P00031000 P 09/20/14 31.0 7.15 7.55
SYMC 140920P00032000 P 09/20/14 32.0 8.10 8.60
SYMC 141018C00012000 C 10/18/14 12.0 10.25 12.45
SYMC 141018C00013000 C 10/18/14 13.0 9.25 11.45
SYMC 141018C00014000 C 10/18/14 14.0 8.25 10.30
SYMC 141018C00015000 C 10/18/14 15.0 8.55 9.15
SYMC 141018C00016000 C 10/18/14 16.0 7.55 8.10
SYMC 141018C00017000 C 10/18/14 17.0 6.55 7.05
SYMC 141018C00018000 C 10/18/14 18.0 5.60 6.05
SYMC 141018C00019000 C 10/18/14 19.0 4.65 5.05
SYMC 141018C00020000 C 10/18/14 20.0 3.70 4.10
SYMC 141018C00021000 C 10/18/14 21.0 3.00 3.20
SYMC 141018C00022000 C 10/18/14 22.0 2.16 2.33
SYMC 141018C00023000 C 10/18/14 23.0 1.51 1.56
SYMC 141018C00024000 C 10/18/14 24.0 0.98 1.01
SYMC 141018C00025000 C 10/18/14 25.0 0.59 0.63
SYMC 141018C00026000 C 10/18/14 26.0 0.34 0.37
SYMC 141018C00027000 C 10/18/14 27.0 0.18 0.22
SYMC 141018C00028000 C 10/18/14 28.0 0.09 0.12
SYMC 141018C00029000 C 10/18/14 29.0 0.05 0.07
SYMC 141018C00030000 C 10/18/14 30.0 0.02 0.05
SYMC 141018C00031000 C 10/18/14 31.0 0.01 0.04
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 0.03
SYMC 141018P00015000 P 10/18/14 15.0 0.00 0.04
SYMC 141018P00016000 P 10/18/14 16.0 0.01 0.04
SYMC 141018P00017000 P 10/18/14 17.0 0.03 0.04
SYMC 141018P00018000 P 10/18/14 18.0 0.03 0.05
SYMC 141018P00019000 P 10/18/14 19.0 0.04 0.08
SYMC 141018P00020000 P 10/18/14 20.0 0.11 0.14
SYMC 141018P00021000 P 10/18/14 21.0 0.22 0.25
SYMC 141018P00022000 P 10/18/14 22.0 0.42 0.45
SYMC 141018P00023000 P 10/18/14 23.0 0.73 0.77
SYMC 141018P00024000 P 10/18/14 24.0 1.19 1.23
SYMC 141018P00025000 P 10/18/14 25.0 1.80 1.85
SYMC 141018P00026000 P 10/18/14 26.0 2.49 2.69
SYMC 141018P00027000 P 10/18/14 27.0 3.30 3.70
SYMC 141018P00028000 P 10/18/14 28.0 4.20 4.55
SYMC 141018P00029000 P 10/18/14 29.0 5.15 5.60
SYMC 141018P00030000 P 10/18/14 30.0 6.15 6.60
SYMC 141018P00031000 P 10/18/14 31.0 7.15 7.55
SYMC 150117C00003000 C 01/17/15 3.0 19.80 21.80
SYMC 150117C00005000 C 01/17/15 5.0 17.90 19.40
SYMC 150117C00008000 C 01/17/15 8.0 14.90 16.70
SYMC 150117C00010000 C 01/17/15 10.0 12.30 15.50
SYMC 150117C00011000 C 01/17/15 11.0 11.90 13.40
SYMC 150117C00013000 C 01/17/15 13.0 9.90 11.70
SYMC 150117C00014000 C 01/17/15 14.0 9.05 10.55
SYMC 150117C00015000 C 01/17/15 15.0 8.85 9.00
SYMC 150117C00016000 C 01/17/15 16.0 7.60 8.05
SYMC 150117C00017000 C 01/17/15 17.0 6.60 7.05
SYMC 150117C00018000 C 01/17/15 18.0 5.65 6.10
SYMC 150117C00019000 C 01/17/15 19.0 4.80 5.15
SYMC 150117C00020000 C 01/17/15 20.0 4.10 4.30
SYMC 150117C00021000 C 01/17/15 21.0 3.25 3.50
SYMC 150117C00022000 C 01/17/15 22.0 2.61 2.67
SYMC 150117C00023000 C 01/17/15 23.0 2.03 2.05
SYMC 150117C00024000 C 01/17/15 24.0 1.50 1.53
SYMC 150117C00025000 C 01/17/15 25.0 1.07 1.08
SYMC 150117C00026000 C 01/17/15 26.0 0.75 0.78
SYMC 150117C00027000 C 01/17/15 27.0 0.51 0.55
SYMC 150117C00028000 C 01/17/15 28.0 0.34 0.39
SYMC 150117C00029000 C 01/17/15 29.0 0.23 0.26
SYMC 150117C00030000 C 01/17/15 30.0 0.15 0.18
SYMC 150117C00031000 C 01/17/15 31.0 0.09 0.13
SYMC 150117C00032000 C 01/17/15 32.0 0.06 0.10
SYMC 150117C00033000 C 01/17/15 33.0 0.03 0.07
SYMC 150117C00034000 C 01/17/15 34.0 0.02 0.06
SYMC 150117C00035000 C 01/17/15 35.0 0.01 0.05
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 0.01 0.04
SYMC 150117P00014000 P 01/17/15 14.0 0.03 0.05
SYMC 150117P00015000 P 01/17/15 15.0 0.04 0.07
SYMC 150117P00016000 P 01/17/15 16.0 0.07 0.10
SYMC 150117P00017000 P 01/17/15 17.0 0.12 0.14
SYMC 150117P00018000 P 01/17/15 18.0 0.16 0.20
SYMC 150117P00019000 P 01/17/15 19.0 0.27 0.30
SYMC 150117P00020000 P 01/17/15 20.0 0.42 0.45
SYMC 150117P00021000 P 01/17/15 21.0 0.63 0.66
SYMC 150117P00022000 P 01/17/15 22.0 0.92 0.96
SYMC 150117P00023000 P 01/17/15 23.0 1.32 1.35
SYMC 150117P00024000 P 01/17/15 24.0 1.80 1.83
SYMC 150117P00025000 P 01/17/15 25.0 2.38 2.43
SYMC 150117P00026000 P 01/17/15 26.0 3.05 3.15
SYMC 150117P00027000 P 01/17/15 27.0 3.80 3.90
SYMC 150117P00028000 P 01/17/15 28.0 4.60 4.75
SYMC 150117P00029000 P 01/17/15 29.0 5.45 5.75
SYMC 150117P00030000 P 01/17/15 30.0 6.40 6.75
SYMC 150117P00031000 P 01/17/15 31.0 7.35 7.75
SYMC 150117P00032000 P 01/17/15 32.0 8.30 8.75
SYMC 150117P00033000 P 01/17/15 33.0 9.25 9.75
SYMC 150117P00034000 P 01/17/15 34.0 10.15 10.75
SYMC 150117P00035000 P 01/17/15 35.0 11.15 11.75
SYMC 160115C00010000 C 01/15/16 10.0 11.50 16.25
SYMC 160115C00013000 C 01/15/16 13.0 8.50 13.05
SYMC 160115C00015000 C 01/15/16 15.0 6.55 10.10
SYMC 160115C00018000 C 01/15/16 18.0 4.30 6.80
SYMC 160115C00020000 C 01/15/16 20.0 4.90 5.10
SYMC 160115C00023000 C 01/15/16 23.0 3.20 3.45
SYMC 160115C00025000 C 01/15/16 25.0 2.29 2.60
SYMC 160115C00027000 C 01/15/16 27.0 1.58 1.93
SYMC 160115C00030000 C 01/15/16 30.0 0.87 1.24
SYMC 160115C00032000 C 01/15/16 32.0 0.57 0.90
SYMC 160115C00035000 C 01/15/16 35.0 0.28 0.58
SYMC 160115C00037000 C 01/15/16 37.0 0.18 0.43
SYMC 160115P00010000 P 01/15/16 10.0 0.04 0.12
SYMC 160115P00013000 P 01/15/16 13.0 0.16 0.37
SYMC 160115P00015000 P 01/15/16 15.0 0.40 0.61
SYMC 160115P00018000 P 01/15/16 18.0 0.80 1.20
SYMC 160115P00020000 P 01/15/16 20.0 1.54 1.82
SYMC 160115P00023000 P 01/15/16 23.0 2.81 3.10
SYMC 160115P00025000 P 01/15/16 25.0 3.95 4.20
SYMC 160115P00027000 P 01/15/16 27.0 5.20 5.60
SYMC 160115P00030000 P 01/15/16 30.0 7.45 7.85
SYMC 160115P00032000 P 01/15/16 32.0 7.30 9.95
SYMC 160115P00035000 P 01/15/16 35.0 9.70 12.95
SYMC 160115P00037000 P 01/15/16 37.0 11.60 14.80

OPRA data is delayed 15 minutes.