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 (2014-08-15)Premium Content

Symantec Corp (SYMC)
As of Aug 26 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYMC 140920C00014000 C 09/20/14 14.0 8.50 10.45
SYMC 140920C00015000 C 09/20/14 15.0 7.50 9.40
SYMC 140920C00016000 C 09/20/14 16.0 7.80 8.40
SYMC 140920C00017000 C 09/20/14 17.0 7.00 7.40
SYMC 140920C00018000 C 09/20/14 18.0 6.00 6.40
SYMC 140920C00019000 C 09/20/14 19.0 5.00 5.40
SYMC 140920C00020000 C 09/20/14 20.0 4.00 4.40
SYMC 140920C00021000 C 09/20/14 21.0 3.05 3.40
SYMC 140920C00022000 C 09/20/14 22.0 2.06 2.39
SYMC 140920C00023000 C 09/20/14 23.0 1.17 1.44
SYMC 140920C00024000 C 09/20/14 24.0 0.59 0.64
SYMC 140920C00025000 C 09/20/14 25.0 0.16 0.19
SYMC 140920C00026000 C 09/20/14 26.0 0.02 0.06
SYMC 140920C00027000 C 09/20/14 27.0 0.00 0.04
SYMC 140920C00028000 C 09/20/14 28.0 0.01 0.03
SYMC 140920C00029000 C 09/20/14 29.0 0.00 0.03
SYMC 140920C00030000 C 09/20/14 30.0 0.00 0.02
SYMC 140920C00031000 C 09/20/14 31.0 0.00 0.02
SYMC 140920C00032000 C 09/20/14 32.0 0.00 0.02
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 0.02
SYMC 140920P00018000 P 09/20/14 18.0 0.00 0.02
SYMC 140920P00019000 P 09/20/14 19.0 0.00 0.02
SYMC 140920P00020000 P 09/20/14 20.0 0.00 0.03
SYMC 140920P00021000 P 09/20/14 21.0 0.00 0.03
SYMC 140920P00022000 P 09/20/14 22.0 0.01 0.03
SYMC 140920P00023000 P 09/20/14 23.0 0.07 0.09
SYMC 140920P00024000 P 09/20/14 24.0 0.27 0.30
SYMC 140920P00025000 P 09/20/14 25.0 0.83 0.87
SYMC 140920P00026000 P 09/20/14 26.0 1.68 1.99
SYMC 140920P00027000 P 09/20/14 27.0 2.65 2.97
SYMC 140920P00028000 P 09/20/14 28.0 3.65 4.00
SYMC 140920P00029000 P 09/20/14 29.0 4.60 5.00
SYMC 140920P00030000 P 09/20/14 30.0 5.60 6.00
SYMC 140920P00031000 P 09/20/14 31.0 6.60 7.00
SYMC 140920P00032000 P 09/20/14 32.0 7.50 8.10
SYMC 141018C00012000 C 10/18/14 12.0 10.50 12.45
SYMC 141018C00013000 C 10/18/14 13.0 9.50 11.45
SYMC 141018C00014000 C 10/18/14 14.0 8.50 10.40
SYMC 141018C00015000 C 10/18/14 15.0 8.85 9.40
SYMC 141018C00016000 C 10/18/14 16.0 7.80 8.45
SYMC 141018C00017000 C 10/18/14 17.0 6.95 7.45
SYMC 141018C00018000 C 10/18/14 18.0 5.95 6.40
SYMC 141018C00019000 C 10/18/14 19.0 5.00 5.40
SYMC 141018C00020000 C 10/18/14 20.0 4.00 4.40
SYMC 141018C00021000 C 10/18/14 21.0 3.20 3.45
SYMC 141018C00022000 C 10/18/14 22.0 2.22 2.48
SYMC 141018C00023000 C 10/18/14 23.0 1.55 1.60
SYMC 141018C00024000 C 10/18/14 24.0 0.85 0.88
SYMC 141018C00025000 C 10/18/14 25.0 0.37 0.41
SYMC 141018C00026000 C 10/18/14 26.0 0.13 0.14
SYMC 141018C00027000 C 10/18/14 27.0 0.04 0.07
SYMC 141018C00028000 C 10/18/14 28.0 0.00 0.04
SYMC 141018C00029000 C 10/18/14 29.0 0.00 0.03
SYMC 141018C00030000 C 10/18/14 30.0 0.01 0.03
SYMC 141018C00031000 C 10/18/14 31.0 0.00 0.02
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 0.02
SYMC 141018P00015000 P 10/18/14 15.0 0.00 0.02
SYMC 141018P00016000 P 10/18/14 16.0 0.00 0.03
SYMC 141018P00017000 P 10/18/14 17.0 0.00 0.02
SYMC 141018P00018000 P 10/18/14 18.0 0.00 0.03
SYMC 141018P00019000 P 10/18/14 19.0 0.00 0.04
SYMC 141018P00020000 P 10/18/14 20.0 0.01 0.04
SYMC 141018P00021000 P 10/18/14 21.0 0.04 0.06
SYMC 141018P00022000 P 10/18/14 22.0 0.09 0.11
SYMC 141018P00023000 P 10/18/14 23.0 0.21 0.24
SYMC 141018P00024000 P 10/18/14 24.0 0.50 0.52
SYMC 141018P00025000 P 10/18/14 25.0 1.02 1.07
SYMC 141018P00026000 P 10/18/14 26.0 1.78 2.10
SYMC 141018P00027000 P 10/18/14 27.0 2.67 3.10
SYMC 141018P00028000 P 10/18/14 28.0 3.65 4.05
SYMC 141018P00029000 P 10/18/14 29.0 4.65 5.05
SYMC 141018P00030000 P 10/18/14 30.0 5.60 6.10
SYMC 141018P00031000 P 10/18/14 31.0 6.60 7.10
SYMC 150117C00003000 C 01/17/15 3.0 19.50 22.85
SYMC 150117C00005000 C 01/17/15 5.0 17.50 20.85
SYMC 150117C00008000 C 01/17/15 8.0 14.50 17.85
SYMC 150117C00010000 C 01/17/15 10.0 12.50 15.85
SYMC 150117C00011000 C 01/17/15 11.0 11.50 14.80
SYMC 150117C00013000 C 01/17/15 13.0 9.65 12.80
SYMC 150117C00014000 C 01/17/15 14.0 9.70 11.80
SYMC 150117C00015000 C 01/17/15 15.0 8.95 9.40
SYMC 150117C00016000 C 01/17/15 16.0 7.95 8.45
SYMC 150117C00017000 C 01/17/15 17.0 7.00 7.45
SYMC 150117C00018000 C 01/17/15 18.0 6.00 6.45
SYMC 150117C00019000 C 01/17/15 19.0 5.05 5.50
SYMC 150117C00020000 C 01/17/15 20.0 4.35 4.55
SYMC 150117C00021000 C 01/17/15 21.0 3.55 3.70
SYMC 150117C00022000 C 01/17/15 22.0 2.72 2.86
SYMC 150117C00023000 C 01/17/15 23.0 2.09 2.16
SYMC 150117C00024000 C 01/17/15 24.0 1.53 1.56
SYMC 150117C00025000 C 01/17/15 25.0 1.06 1.08
SYMC 150117C00026000 C 01/17/15 26.0 0.68 0.72
SYMC 150117C00027000 C 01/17/15 27.0 0.43 0.46
SYMC 150117C00028000 C 01/17/15 28.0 0.26 0.29
SYMC 150117C00029000 C 01/17/15 29.0 0.15 0.18
SYMC 150117C00030000 C 01/17/15 30.0 0.08 0.11
SYMC 150117C00031000 C 01/17/15 31.0 0.04 0.08
SYMC 150117C00032000 C 01/17/15 32.0 0.02 0.05
SYMC 150117C00033000 C 01/17/15 33.0 0.00 0.04
SYMC 150117C00034000 C 01/17/15 34.0 0.00 0.03
SYMC 150117C00035000 C 01/17/15 35.0 0.00 0.03
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 0.00 0.03
SYMC 150117P00014000 P 01/17/15 14.0 0.01 0.04
SYMC 150117P00015000 P 01/17/15 15.0 0.02 0.05
SYMC 150117P00016000 P 01/17/15 16.0 0.03 0.06
SYMC 150117P00017000 P 01/17/15 17.0 0.05 0.08
SYMC 150117P00018000 P 01/17/15 18.0 0.07 0.11
SYMC 150117P00019000 P 01/17/15 19.0 0.13 0.16
SYMC 150117P00020000 P 01/17/15 20.0 0.21 0.25
SYMC 150117P00021000 P 01/17/15 21.0 0.35 0.38
SYMC 150117P00022000 P 01/17/15 22.0 0.55 0.59
SYMC 150117P00023000 P 01/17/15 23.0 0.86 0.90
SYMC 150117P00024000 P 01/17/15 24.0 1.29 1.32
SYMC 150117P00025000 P 01/17/15 25.0 1.82 1.85
SYMC 150117P00026000 P 01/17/15 26.0 2.45 2.50
SYMC 150117P00027000 P 01/17/15 27.0 3.20 3.30
SYMC 150117P00028000 P 01/17/15 28.0 4.00 4.30
SYMC 150117P00029000 P 01/17/15 29.0 4.90 5.30
SYMC 150117P00030000 P 01/17/15 30.0 5.80 6.30
SYMC 150117P00031000 P 01/17/15 31.0 6.80 7.25
SYMC 150117P00032000 P 01/17/15 32.0 7.75 8.25
SYMC 150117P00033000 P 01/17/15 33.0 8.75 9.25
SYMC 150117P00034000 P 01/17/15 34.0 9.60 10.20
SYMC 150117P00035000 P 01/17/15 35.0 10.60 11.35
SYMC 150417C00016000 C 04/17/15 16.0 7.60 8.75
SYMC 150417C00017000 C 04/17/15 17.0 7.00 7.50
SYMC 150417C00018000 C 04/17/15 18.0 6.10 6.55
SYMC 150417C00019000 C 04/17/15 19.0 5.20 5.65
SYMC 150417C00020000 C 04/17/15 20.0 4.40 4.80
SYMC 150417C00021000 C 04/17/15 21.0 3.80 4.00
SYMC 150417C00022000 C 04/17/15 22.0 3.15 3.25
SYMC 150417C00023000 C 04/17/15 23.0 2.51 2.56
SYMC 150417C00024000 C 04/17/15 24.0 1.96 2.01
SYMC 150417C00025000 C 04/17/15 25.0 1.50 1.54
SYMC 150417C00026000 C 04/17/15 26.0 1.12 1.17
SYMC 150417C00027000 C 04/17/15 27.0 0.83 0.87
SYMC 150417C00028000 C 04/17/15 28.0 0.59 0.64
SYMC 150417C00029000 C 04/17/15 29.0 0.42 0.46
SYMC 150417C00030000 C 04/17/15 30.0 0.29 0.34
SYMC 150417C00031000 C 04/17/15 31.0 0.20 0.24
SYMC 150417C00032000 C 04/17/15 32.0 0.13 0.17
SYMC 150417P00016000 P 04/17/15 16.0 0.09 0.13
SYMC 150417P00017000 P 04/17/15 17.0 0.15 0.19
SYMC 150417P00018000 P 04/17/15 18.0 0.22 0.27
SYMC 150417P00019000 P 04/17/15 19.0 0.33 0.38
SYMC 150417P00020000 P 04/17/15 20.0 0.50 0.54
SYMC 150417P00021000 P 04/17/15 21.0 0.71 0.77
SYMC 150417P00022000 P 04/17/15 22.0 1.00 1.06
SYMC 150417P00023000 P 04/17/15 23.0 1.37 1.41
SYMC 150417P00024000 P 04/17/15 24.0 1.83 1.87
SYMC 150417P00025000 P 04/17/15 25.0 2.37 2.41
SYMC 150417P00026000 P 04/17/15 26.0 2.99 3.10
SYMC 150417P00027000 P 04/17/15 27.0 3.65 3.80
SYMC 150417P00028000 P 04/17/15 28.0 4.45 4.55
SYMC 150417P00029000 P 04/17/15 29.0 5.25 5.45
SYMC 150417P00030000 P 04/17/15 30.0 6.15 6.45
SYMC 150417P00031000 P 04/17/15 31.0 7.05 7.50
SYMC 150417P00032000 P 04/17/15 32.0 7.95 8.45
SYMC 160115C00010000 C 01/15/16 10.0 13.10 14.95
SYMC 160115C00013000 C 01/15/16 13.0 10.10 11.95
SYMC 160115C00015000 C 01/15/16 15.0 8.55 9.70
SYMC 160115C00018000 C 01/15/16 18.0 6.35 7.10
SYMC 160115C00020000 C 01/15/16 20.0 5.15 5.45
SYMC 160115C00023000 C 01/15/16 23.0 3.45 3.60
SYMC 160115C00025000 C 01/15/16 25.0 2.53 2.65
SYMC 160115C00027000 C 01/15/16 27.0 1.79 2.05
SYMC 160115C00030000 C 01/15/16 30.0 0.99 1.12
SYMC 160115C00032000 C 01/15/16 32.0 0.72 0.80
SYMC 160115C00035000 C 01/15/16 35.0 0.36 0.48
SYMC 160115C00037000 C 01/15/16 37.0 0.25 0.34
SYMC 160115P00010000 P 01/15/16 10.0 0.05 0.10
SYMC 160115P00013000 P 01/15/16 13.0 0.18 0.29
SYMC 160115P00015000 P 01/15/16 15.0 0.40 0.41
SYMC 160115P00018000 P 01/15/16 18.0 0.90 0.99
SYMC 160115P00020000 P 01/15/16 20.0 1.39 1.56
SYMC 160115P00023000 P 01/15/16 23.0 2.59 2.71
SYMC 160115P00025000 P 01/15/16 25.0 3.65 3.80
SYMC 160115P00027000 P 01/15/16 27.0 4.90 5.10
SYMC 160115P00030000 P 01/15/16 30.0 7.15 7.30
SYMC 160115P00032000 P 01/15/16 32.0 8.55 9.50
SYMC 160115P00035000 P 01/15/16 35.0 10.45 12.50
SYMC 160115P00037000 P 01/15/16 37.0 12.25 14.35

OPRA data is delayed 15 minutes.