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 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYMC 140816C00013000 C 08/16/14 13.0 9.60 11.00
SYMC 140816C00014000 C 08/16/14 14.0 9.55 9.95
SYMC 140816C00015000 C 08/16/14 15.0 8.55 8.95
SYMC 140816C00016000 C 08/16/14 16.0 7.55 7.95
SYMC 140816C00017000 C 08/16/14 17.0 6.55 6.95
SYMC 140816C00018000 C 08/16/14 18.0 5.55 5.95
SYMC 140816C00019000 C 08/16/14 19.0 4.55 4.90
SYMC 140816C00020000 C 08/16/14 20.0 3.60 3.90
SYMC 140816C00021000 C 08/16/14 21.0 2.65 2.92
SYMC 140816C00022000 C 08/16/14 22.0 1.97 2.02
SYMC 140816C00023000 C 08/16/14 23.0 1.19 1.25
SYMC 140816C00024000 C 08/16/14 24.0 0.63 0.67
SYMC 140816C00025000 C 08/16/14 25.0 0.28 0.32
SYMC 140816C00026000 C 08/16/14 26.0 0.12 0.15
SYMC 140816C00027000 C 08/16/14 27.0 0.03 0.13
SYMC 140816C00028000 C 08/16/14 28.0 0.01 0.12
SYMC 140816C00029000 C 08/16/14 29.0 0.00 0.16
SYMC 140816C00030000 C 08/16/14 30.0 0.00 0.16
SYMC 140816C00031000 C 08/16/14 31.0 0.00 0.15
SYMC 140816P00013000 P 08/16/14 13.0 0.00 0.13
SYMC 140816P00014000 P 08/16/14 14.0 0.00 0.13
SYMC 140816P00015000 P 08/16/14 15.0 0.00 0.13
SYMC 140816P00016000 P 08/16/14 16.0 0.00 0.13
SYMC 140816P00017000 P 08/16/14 17.0 0.00 0.14
SYMC 140816P00018000 P 08/16/14 18.0 0.00 0.14
SYMC 140816P00019000 P 08/16/14 19.0 0.00 0.13
SYMC 140816P00020000 P 08/16/14 20.0 0.01 0.14
SYMC 140816P00021000 P 08/16/14 21.0 0.08 0.10
SYMC 140816P00022000 P 08/16/14 22.0 0.17 0.21
SYMC 140816P00023000 P 08/16/14 23.0 0.39 0.47
SYMC 140816P00024000 P 08/16/14 24.0 0.81 0.91
SYMC 140816P00025000 P 08/16/14 25.0 1.47 1.62
SYMC 140816P00026000 P 08/16/14 26.0 2.30 2.60
SYMC 140816P00027000 P 08/16/14 27.0 3.20 3.55
SYMC 140816P00028000 P 08/16/14 28.0 4.15 4.50
SYMC 140816P00029000 P 08/16/14 29.0 5.15 5.55
SYMC 140816P00030000 P 08/16/14 30.0 6.15 6.50
SYMC 140816P00031000 P 08/16/14 31.0 7.15 7.45
SYMC 140920C00014000 C 09/20/14 14.0 9.55 10.00
SYMC 140920C00015000 C 09/20/14 15.0 8.55 8.95
SYMC 140920C00016000 C 09/20/14 16.0 7.55 7.90
SYMC 140920C00017000 C 09/20/14 17.0 6.55 6.90
SYMC 140920C00018000 C 09/20/14 18.0 5.55 5.90
SYMC 140920C00019000 C 09/20/14 19.0 4.55 4.90
SYMC 140920C00020000 C 09/20/14 20.0 3.60 3.90
SYMC 140920C00021000 C 09/20/14 21.0 2.70 2.99
SYMC 140920C00022000 C 09/20/14 22.0 2.05 2.14
SYMC 140920C00023000 C 09/20/14 23.0 1.33 1.37
SYMC 140920C00024000 C 09/20/14 24.0 0.80 0.82
SYMC 140920C00025000 C 09/20/14 25.0 0.44 0.47
SYMC 140920C00026000 C 09/20/14 26.0 0.23 0.26
SYMC 140920C00027000 C 09/20/14 27.0 0.10 0.14
SYMC 140920C00028000 C 09/20/14 28.0 0.05 0.08
SYMC 140920C00029000 C 09/20/14 29.0 0.01 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 0.03
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 0.07 0.10
SYMC 140920P00021000 P 09/20/14 21.0 0.17 0.19
SYMC 140920P00022000 P 09/20/14 22.0 0.34 0.36
SYMC 140920P00023000 P 09/20/14 23.0 0.63 0.66
SYMC 140920P00024000 P 09/20/14 24.0 1.09 1.13
SYMC 140920P00025000 P 09/20/14 25.0 1.74 1.78
SYMC 140920P00026000 P 09/20/14 26.0 2.53 2.82
SYMC 140920P00027000 P 09/20/14 27.0 3.40 3.75
SYMC 140920P00028000 P 09/20/14 28.0 4.35 4.65
SYMC 140920P00029000 P 09/20/14 29.0 5.30 5.70
SYMC 140920P00030000 P 09/20/14 30.0 6.30 6.60
SYMC 140920P00031000 P 09/20/14 31.0 7.30 7.60
SYMC 140920P00032000 P 09/20/14 32.0 8.20 8.65
SYMC 141018C00012000 C 10/18/14 12.0 10.30 13.10
SYMC 141018C00013000 C 10/18/14 13.0 9.60 11.10
SYMC 141018C00014000 C 10/18/14 14.0 8.10 10.70
SYMC 141018C00015000 C 10/18/14 15.0 8.40 9.00
SYMC 141018C00016000 C 10/18/14 16.0 7.45 7.90
SYMC 141018C00017000 C 10/18/14 17.0 6.55 6.95
SYMC 141018C00018000 C 10/18/14 18.0 5.55 5.90
SYMC 141018C00019000 C 10/18/14 19.0 4.60 4.90
SYMC 141018C00020000 C 10/18/14 20.0 3.70 3.95
SYMC 141018C00021000 C 10/18/14 21.0 2.75 3.05
SYMC 141018C00022000 C 10/18/14 22.0 2.09 2.20
SYMC 141018C00023000 C 10/18/14 23.0 1.47 1.53
SYMC 141018C00024000 C 10/18/14 24.0 0.96 0.99
SYMC 141018C00025000 C 10/18/14 25.0 0.59 0.62
SYMC 141018C00026000 C 10/18/14 26.0 0.31 0.37
SYMC 141018C00027000 C 10/18/14 27.0 0.17 0.21
SYMC 141018C00028000 C 10/18/14 28.0 0.10 0.12
SYMC 141018C00029000 C 10/18/14 29.0 0.04 0.08
SYMC 141018C00030000 C 10/18/14 30.0 0.02 0.05
SYMC 141018C00031000 C 10/18/14 31.0 0.00 0.04
SYMC 141018P00012000 P 10/18/14 12.0 0.00 0.02
SYMC 141018P00013000 P 10/18/14 13.0 0.00 0.04
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 0.00 0.04
SYMC 141018P00017000 P 10/18/14 17.0 0.03 0.04
SYMC 141018P00018000 P 10/18/14 18.0 0.03 0.06
SYMC 141018P00019000 P 10/18/14 19.0 0.05 0.09
SYMC 141018P00020000 P 10/18/14 20.0 0.12 0.16
SYMC 141018P00021000 P 10/18/14 21.0 0.25 0.28
SYMC 141018P00022000 P 10/18/14 22.0 0.45 0.49
SYMC 141018P00023000 P 10/18/14 23.0 0.79 0.82
SYMC 141018P00024000 P 10/18/14 24.0 1.25 1.29
SYMC 141018P00025000 P 10/18/14 25.0 1.88 1.92
SYMC 141018P00026000 P 10/18/14 26.0 2.63 2.90
SYMC 141018P00027000 P 10/18/14 27.0 3.40 3.80
SYMC 141018P00028000 P 10/18/14 28.0 4.35 4.70
SYMC 141018P00029000 P 10/18/14 29.0 5.30 5.70
SYMC 141018P00030000 P 10/18/14 30.0 6.30 6.65
SYMC 141018P00031000 P 10/18/14 31.0 7.30 7.60
SYMC 150117C00003000 C 01/17/15 3.0 19.00 22.30
SYMC 150117C00005000 C 01/17/15 5.0 17.00 20.40
SYMC 150117C00008000 C 01/17/15 8.0 14.00 17.25
SYMC 150117C00010000 C 01/17/15 10.0 12.00 15.25
SYMC 150117C00011000 C 01/17/15 11.0 11.00 14.45
SYMC 150117C00013000 C 01/17/15 13.0 9.00 11.30
SYMC 150117C00014000 C 01/17/15 14.0 7.95 11.25
SYMC 150117C00015000 C 01/17/15 15.0 8.55 8.90
SYMC 150117C00016000 C 01/17/15 16.0 7.55 7.95
SYMC 150117C00017000 C 01/17/15 17.0 6.55 6.90
SYMC 150117C00018000 C 01/17/15 18.0 5.60 5.95
SYMC 150117C00019000 C 01/17/15 19.0 4.70 5.00
SYMC 150117C00020000 C 01/17/15 20.0 3.95 4.15
SYMC 150117C00021000 C 01/17/15 21.0 3.15 3.35
SYMC 150117C00022000 C 01/17/15 22.0 2.54 2.61
SYMC 150117C00023000 C 01/17/15 23.0 1.97 2.00
SYMC 150117C00024000 C 01/17/15 24.0 1.46 1.48
SYMC 150117C00025000 C 01/17/15 25.0 1.05 1.07
SYMC 150117C00026000 C 01/17/15 26.0 0.72 0.75
SYMC 150117C00027000 C 01/17/15 27.0 0.49 0.54
SYMC 150117C00028000 C 01/17/15 28.0 0.33 0.38
SYMC 150117C00029000 C 01/17/15 29.0 0.21 0.26
SYMC 150117C00030000 C 01/17/15 30.0 0.13 0.18
SYMC 150117C00031000 C 01/17/15 31.0 0.08 0.13
SYMC 150117C00032000 C 01/17/15 32.0 0.05 0.09
SYMC 150117C00033000 C 01/17/15 33.0 0.03 0.07
SYMC 150117C00034000 C 01/17/15 34.0 0.01 0.05
SYMC 150117C00035000 C 01/17/15 35.0 0.01 0.04
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 0.02 0.06
SYMC 150117P00015000 P 01/17/15 15.0 0.04 0.07
SYMC 150117P00016000 P 01/17/15 16.0 0.06 0.10
SYMC 150117P00017000 P 01/17/15 17.0 0.10 0.14
SYMC 150117P00018000 P 01/17/15 18.0 0.17 0.21
SYMC 150117P00019000 P 01/17/15 19.0 0.29 0.31
SYMC 150117P00020000 P 01/17/15 20.0 0.44 0.47
SYMC 150117P00021000 P 01/17/15 21.0 0.66 0.69
SYMC 150117P00022000 P 01/17/15 22.0 0.95 0.99
SYMC 150117P00023000 P 01/17/15 23.0 1.36 1.39
SYMC 150117P00024000 P 01/17/15 24.0 1.86 1.89
SYMC 150117P00025000 P 01/17/15 25.0 2.45 2.49
SYMC 150117P00026000 P 01/17/15 26.0 3.10 3.20
SYMC 150117P00027000 P 01/17/15 27.0 3.90 4.00
SYMC 150117P00028000 P 01/17/15 28.0 4.70 4.95
SYMC 150117P00029000 P 01/17/15 29.0 5.55 5.95
SYMC 150117P00030000 P 01/17/15 30.0 6.50 6.90
SYMC 150117P00031000 P 01/17/15 31.0 7.45 7.85
SYMC 150117P00032000 P 01/17/15 32.0 8.45 8.80
SYMC 150117P00033000 P 01/17/15 33.0 9.40 9.80
SYMC 150117P00034000 P 01/17/15 34.0 10.25 10.95
SYMC 150117P00035000 P 01/17/15 35.0 11.25 11.95
SYMC 160115C00010000 C 01/15/16 10.0 11.50 16.20
SYMC 160115C00013000 C 01/15/16 13.0 8.45 12.95
SYMC 160115C00015000 C 01/15/16 15.0 6.40 9.25
SYMC 160115C00018000 C 01/15/16 18.0 5.80 6.70
SYMC 160115C00020000 C 01/15/16 20.0 4.70 5.10
SYMC 160115C00023000 C 01/15/16 23.0 3.05 3.45
SYMC 160115C00025000 C 01/15/16 25.0 2.18 2.53
SYMC 160115C00027000 C 01/15/16 27.0 1.53 1.84
SYMC 160115C00030000 C 01/15/16 30.0 0.84 1.15
SYMC 160115C00032000 C 01/15/16 32.0 0.56 0.84
SYMC 160115C00035000 C 01/15/16 35.0 0.29 0.54
SYMC 160115C00037000 C 01/15/16 37.0 0.19 0.42
SYMC 160115P00010000 P 01/15/16 10.0 0.05 0.12
SYMC 160115P00013000 P 01/15/16 13.0 0.20 0.37
SYMC 160115P00015000 P 01/15/16 15.0 0.40 0.62
SYMC 160115P00018000 P 01/15/16 18.0 0.87 1.23
SYMC 160115P00020000 P 01/15/16 20.0 1.65 1.87
SYMC 160115P00023000 P 01/15/16 23.0 2.98 3.25
SYMC 160115P00025000 P 01/15/16 25.0 4.10 4.40
SYMC 160115P00027000 P 01/15/16 27.0 5.40 5.80
SYMC 160115P00030000 P 01/15/16 30.0 7.65 8.10
SYMC 160115P00032000 P 01/15/16 32.0 9.05 10.00
SYMC 160115P00035000 P 01/15/16 35.0 11.50 13.00
SYMC 160115P00037000 P 01/15/16 37.0 13.30 16.05

OPRA data is delayed 15 minutes.