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


As of Oct 31 2014 12:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYMC 141122C00015000 C 11/22/14 15.0 8.20 11.55
SYMC 141122C00016000 C 11/22/14 16.0 8.35 9.40
SYMC 141122C00017000 C 11/22/14 17.0 7.30 8.15
SYMC 141122C00018000 C 11/22/14 18.0 6.80 7.20
SYMC 141122C00019000 C 11/22/14 19.0 5.60 6.20
SYMC 141122C00020000 C 11/22/14 20.0 4.80 5.25
SYMC 141122C00021000 C 11/22/14 21.0 3.80 4.25
SYMC 141122C00022000 C 11/22/14 22.0 2.91 3.10
SYMC 141122C00023000 C 11/22/14 23.0 1.96 2.15
SYMC 141122C00024000 C 11/22/14 24.0 1.24 1.29
SYMC 141122C00025000 C 11/22/14 25.0 0.64 0.66
SYMC 141122C00026000 C 11/22/14 26.0 0.28 0.30
SYMC 141122C00027000 C 11/22/14 27.0 0.06 0.16
SYMC 141122C00028000 C 11/22/14 28.0 0.00 0.11
SYMC 141122C00029000 C 11/22/14 29.0 0.00 0.08
SYMC 141122C00030000 C 11/22/14 30.0 0.00 0.07
SYMC 141122C00031000 C 11/22/14 31.0 0.00 0.14
SYMC 141122C00032000 C 11/22/14 32.0 0.00 0.14
SYMC 141122C00033000 C 11/22/14 33.0 0.00 0.14
SYMC 141122P00015000 P 11/22/14 15.0 0.00 0.14
SYMC 141122P00016000 P 11/22/14 16.0 0.00 0.10
SYMC 141122P00017000 P 11/22/14 17.0 0.00 0.10
SYMC 141122P00018000 P 11/22/14 18.0 0.00 0.16
SYMC 141122P00019000 P 11/22/14 19.0 0.00 0.10
SYMC 141122P00020000 P 11/22/14 20.0 0.01 0.14
SYMC 141122P00021000 P 11/22/14 21.0 0.02 0.14
SYMC 141122P00022000 P 11/22/14 22.0 0.05 0.16
SYMC 141122P00023000 P 11/22/14 23.0 0.18 0.20
SYMC 141122P00024000 P 11/22/14 24.0 0.38 0.43
SYMC 141122P00025000 P 11/22/14 25.0 0.78 0.85
SYMC 141122P00026000 P 11/22/14 26.0 1.40 1.61
SYMC 141122P00027000 P 11/22/14 27.0 1.92 2.37
SYMC 141122P00028000 P 11/22/14 28.0 2.97 3.35
SYMC 141122P00029000 P 11/22/14 29.0 3.90 4.35
SYMC 141122P00030000 P 11/22/14 30.0 4.65 5.40
SYMC 141122P00031000 P 11/22/14 31.0 5.90 6.30
SYMC 141122P00032000 P 11/22/14 32.0 6.85 7.45
SYMC 141122P00033000 P 11/22/14 33.0 7.85 8.45
SYMC 141220C00013000 C 12/20/14 13.0 10.35 13.50
SYMC 141220C00014000 C 12/20/14 14.0 10.35 11.40
SYMC 141220C00015000 C 12/20/14 15.0 8.25 11.50
SYMC 141220C00016000 C 12/20/14 16.0 7.25 10.55
SYMC 141220C00017000 C 12/20/14 17.0 7.60 8.15
SYMC 141220C00018000 C 12/20/14 18.0 6.70 7.20
SYMC 141220C00019000 C 12/20/14 19.0 5.70 6.20
SYMC 141220C00020000 C 12/20/14 20.0 4.80 5.20
SYMC 141220C00021000 C 12/20/14 21.0 3.75 4.20
SYMC 141220C00022000 C 12/20/14 22.0 2.92 3.25
SYMC 141220C00023000 C 12/20/14 23.0 2.04 2.18
SYMC 141220C00024000 C 12/20/14 24.0 1.32 1.43
SYMC 141220C00025000 C 12/20/14 25.0 0.74 0.82
SYMC 141220C00026000 C 12/20/14 26.0 0.37 0.46
SYMC 141220C00027000 C 12/20/14 27.0 0.15 0.24
SYMC 141220C00028000 C 12/20/14 28.0 0.04 0.18
SYMC 141220C00029000 C 12/20/14 29.0 0.02 0.13
SYMC 141220C00030000 C 12/20/14 30.0 0.00 0.07
SYMC 141220C00031000 C 12/20/14 31.0 0.00 0.14
SYMC 141220P00013000 P 12/20/14 13.0 0.00 0.06
SYMC 141220P00014000 P 12/20/14 14.0 0.00 0.14
SYMC 141220P00015000 P 12/20/14 15.0 0.00 0.14
SYMC 141220P00016000 P 12/20/14 16.0 0.00 0.12
SYMC 141220P00017000 P 12/20/14 17.0 0.00 0.13
SYMC 141220P00018000 P 12/20/14 18.0 0.00 0.13
SYMC 141220P00019000 P 12/20/14 19.0 0.01 0.14
SYMC 141220P00020000 P 12/20/14 20.0 0.01 0.11
SYMC 141220P00021000 P 12/20/14 21.0 0.03 0.20
SYMC 141220P00022000 P 12/20/14 22.0 0.11 0.23
SYMC 141220P00023000 P 12/20/14 23.0 0.30 0.36
SYMC 141220P00024000 P 12/20/14 24.0 0.57 0.65
SYMC 141220P00025000 P 12/20/14 25.0 0.99 1.11
SYMC 141220P00026000 P 12/20/14 26.0 1.62 1.79
SYMC 141220P00027000 P 12/20/14 27.0 2.30 2.56
SYMC 141220P00028000 P 12/20/14 28.0 3.05 3.50
SYMC 141220P00029000 P 12/20/14 29.0 4.00 4.45
SYMC 141220P00030000 P 12/20/14 30.0 5.00 5.45
SYMC 141220P00031000 P 12/20/14 31.0 6.00 6.55
SYMC 150117C00003000 C 01/17/15 3.0 20.25 23.55
SYMC 150117C00005000 C 01/17/15 5.0 18.25 21.55
SYMC 150117C00008000 C 01/17/15 8.0 15.25 18.55
SYMC 150117C00010000 C 01/17/15 10.0 13.25 16.55
SYMC 150117C00011000 C 01/17/15 11.0 12.20 15.55
SYMC 150117C00013000 C 01/17/15 13.0 10.20 13.55
SYMC 150117C00014000 C 01/17/15 14.0 9.25 12.55
SYMC 150117C00015000 C 01/17/15 15.0 8.25 11.55
SYMC 150117C00016000 C 01/17/15 16.0 8.50 9.20
SYMC 150117C00017000 C 01/17/15 17.0 7.50 8.15
SYMC 150117C00018000 C 01/17/15 18.0 6.80 7.15
SYMC 150117C00019000 C 01/17/15 19.0 5.70 6.55
SYMC 150117C00020000 C 01/17/15 20.0 4.75 5.05
SYMC 150117C00021000 C 01/17/15 21.0 3.85 4.25
SYMC 150117C00022000 C 01/17/15 22.0 2.96 3.35
SYMC 150117C00023000 C 01/17/15 23.0 2.10 2.41
SYMC 150117C00024000 C 01/17/15 24.0 1.49 1.53
SYMC 150117C00025000 C 01/17/15 25.0 0.92 0.96
SYMC 150117C00026000 C 01/17/15 26.0 0.53 0.56
SYMC 150117C00027000 C 01/17/15 27.0 0.28 0.31
SYMC 150117C00028000 C 01/17/15 28.0 0.08 0.21
SYMC 150117C00029000 C 01/17/15 29.0 0.01 0.15
SYMC 150117C00030000 C 01/17/15 30.0 0.02 0.10
SYMC 150117C00031000 C 01/17/15 31.0 0.00 0.06
SYMC 150117C00032000 C 01/17/15 32.0 0.00 0.05
SYMC 150117C00033000 C 01/17/15 33.0 0.00 0.04
SYMC 150117C00034000 C 01/17/15 34.0 0.00 0.04
SYMC 150117C00035000 C 01/17/15 35.0 0.00 0.04
SYMC 150117P00003000 P 01/17/15 3.0 0.00 0.03
SYMC 150117P00005000 P 01/17/15 5.0 0.00 0.03
SYMC 150117P00008000 P 01/17/15 8.0 0.00 0.03
SYMC 150117P00010000 P 01/17/15 10.0 0.00 0.03
SYMC 150117P00011000 P 01/17/15 11.0 0.00 0.03
SYMC 150117P00013000 P 01/17/15 13.0 0.00 0.03
SYMC 150117P00014000 P 01/17/15 14.0 0.00 0.04
SYMC 150117P00015000 P 01/17/15 15.0 0.00 0.04
SYMC 150117P00016000 P 01/17/15 16.0 0.00 0.05
SYMC 150117P00017000 P 01/17/15 17.0 0.00 0.08
SYMC 150117P00018000 P 01/17/15 18.0 0.00 0.11
SYMC 150117P00019000 P 01/17/15 19.0 0.00 0.13
SYMC 150117P00020000 P 01/17/15 20.0 0.06 0.15
SYMC 150117P00021000 P 01/17/15 21.0 0.09 0.21
SYMC 150117P00022000 P 01/17/15 22.0 0.25 0.33
SYMC 150117P00023000 P 01/17/15 23.0 0.43 0.47
SYMC 150117P00024000 P 01/17/15 24.0 0.73 0.76
SYMC 150117P00025000 P 01/17/15 25.0 1.17 1.21
SYMC 150117P00026000 P 01/17/15 26.0 1.76 1.82
SYMC 150117P00027000 P 01/17/15 27.0 2.47 2.65
SYMC 150117P00028000 P 01/17/15 28.0 2.96 3.50
SYMC 150117P00029000 P 01/17/15 29.0 4.05 4.45
SYMC 150117P00030000 P 01/17/15 30.0 5.00 5.45
SYMC 150117P00031000 P 01/17/15 31.0 6.00 6.40
SYMC 150117P00032000 P 01/17/15 32.0 6.40 7.55
SYMC 150117P00033000 P 01/17/15 33.0 7.95 8.55
SYMC 150117P00034000 P 01/17/15 34.0 7.45 10.95
SYMC 150117P00035000 P 01/17/15 35.0 8.60 11.95
SYMC 150417C00013000 C 04/17/15 13.0 9.75 14.15
SYMC 150417C00014000 C 04/17/15 14.0 8.85 13.10
SYMC 150417C00015000 C 04/17/15 15.0 7.70 12.20
SYMC 150417C00016000 C 04/17/15 16.0 6.95 11.20
SYMC 150417C00017000 C 04/17/15 17.0 5.95 10.20
SYMC 150417C00018000 C 04/17/15 18.0 6.65 9.10
SYMC 150417C00019000 C 04/17/15 19.0 5.70 7.75
SYMC 150417C00020000 C 04/17/15 20.0 4.75 5.50
SYMC 150417C00021000 C 04/17/15 21.0 3.90 4.45
SYMC 150417C00022000 C 04/17/15 22.0 3.20 3.60
SYMC 150417C00023000 C 04/17/15 23.0 2.55 2.92
SYMC 150417C00024000 C 04/17/15 24.0 1.93 2.09
SYMC 150417C00025000 C 04/17/15 25.0 1.38 1.57
SYMC 150417C00026000 C 04/17/15 26.0 0.98 1.15
SYMC 150417C00027000 C 04/17/15 27.0 0.63 0.86
SYMC 150417C00028000 C 04/17/15 28.0 0.41 0.68
SYMC 150417C00029000 C 04/17/15 29.0 0.21 0.43
SYMC 150417C00030000 C 04/17/15 30.0 0.11 0.32
SYMC 150417C00031000 C 04/17/15 31.0 0.04 0.29
SYMC 150417C00032000 C 04/17/15 32.0 0.00 0.18
SYMC 150417C00033000 C 04/17/15 33.0 0.00 0.13
SYMC 150417C00034000 C 04/17/15 34.0 0.00 0.11
SYMC 150417C00035000 C 04/17/15 35.0 0.00 0.10
SYMC 150417P00013000 P 04/17/15 13.0 0.00 0.07
SYMC 150417P00014000 P 04/17/15 14.0 0.00 0.11
SYMC 150417P00015000 P 04/17/15 15.0 0.00 0.15
SYMC 150417P00016000 P 04/17/15 16.0 0.02 0.19
SYMC 150417P00017000 P 04/17/15 17.0 0.05 0.24
SYMC 150417P00018000 P 04/17/15 18.0 0.10 0.29
SYMC 150417P00019000 P 04/17/15 19.0 0.16 0.38
SYMC 150417P00020000 P 04/17/15 20.0 0.27 0.50
SYMC 150417P00021000 P 04/17/15 21.0 0.40 0.60
SYMC 150417P00022000 P 04/17/15 22.0 0.60 0.89
SYMC 150417P00023000 P 04/17/15 23.0 0.90 1.19
SYMC 150417P00024000 P 04/17/15 24.0 1.27 1.48
SYMC 150417P00025000 P 04/17/15 25.0 1.73 1.94
SYMC 150417P00026000 P 04/17/15 26.0 2.37 2.51
SYMC 150417P00027000 P 04/17/15 27.0 3.00 3.35
SYMC 150417P00028000 P 04/17/15 28.0 3.65 4.10
SYMC 150417P00029000 P 04/17/15 29.0 4.40 4.90
SYMC 150417P00030000 P 04/17/15 30.0 5.30 5.85
SYMC 150417P00031000 P 04/17/15 31.0 6.20 6.80
SYMC 150417P00032000 P 04/17/15 32.0 7.15 7.75
SYMC 150417P00033000 P 04/17/15 33.0 6.00 9.90
SYMC 150417P00034000 P 04/17/15 34.0 7.30 11.40
SYMC 150417P00035000 P 04/17/15 35.0 8.10 12.50
SYMC 160115C00010000 C 01/15/16 10.0 12.70 17.50
SYMC 160115C00013000 C 01/15/16 13.0 9.75 14.50
SYMC 160115C00015000 C 01/15/16 15.0 7.70 12.50
SYMC 160115C00018000 C 01/15/16 18.0 5.05 7.75
SYMC 160115C00020000 C 01/15/16 20.0 5.40 5.95
SYMC 160115C00023000 C 01/15/16 23.0 3.55 4.00
SYMC 160115C00025000 C 01/15/16 25.0 2.53 2.90
SYMC 160115C00027000 C 01/15/16 27.0 1.72 2.21
SYMC 160115C00030000 C 01/15/16 30.0 0.89 1.20
SYMC 160115C00032000 C 01/15/16 32.0 0.59 0.98
SYMC 160115C00035000 C 01/15/16 35.0 0.22 0.60
SYMC 160115C00037000 C 01/15/16 37.0 0.12 0.45
SYMC 160115P00010000 P 01/15/16 10.0 0.00 0.18
SYMC 160115P00013000 P 01/15/16 13.0 0.07 0.34
SYMC 160115P00015000 P 01/15/16 15.0 0.19 0.52
SYMC 160115P00018000 P 01/15/16 18.0 0.60 0.99
SYMC 160115P00020000 P 01/15/16 20.0 1.06 1.49
SYMC 160115P00023000 P 01/15/16 23.0 2.23 2.62
SYMC 160115P00025000 P 01/15/16 25.0 3.15 3.60
SYMC 160115P00027000 P 01/15/16 27.0 4.35 4.85
SYMC 160115P00030000 P 01/15/16 30.0 6.50 7.05
SYMC 160115P00032000 P 01/15/16 32.0 8.10 8.90
SYMC 160115P00035000 P 01/15/16 35.0 10.70 13.35
SYMC 160115P00037000 P 01/15/16 37.0 11.30 15.10
SYMC 170120C00013000 C 01/20/17 13.0 9.70 14.45
SYMC 170120C00015000 C 01/20/17 15.0 7.85 12.50
SYMC 170120C00018000 C 01/20/17 18.0 5.50 9.15
SYMC 170120C00020000 C 01/20/17 20.0 5.60 7.10
SYMC 170120C00022000 C 01/20/17 22.0 4.45 5.90
SYMC 170120C00025000 C 01/20/17 25.0 3.05 4.25
SYMC 170120C00027000 C 01/20/17 27.0 2.25 3.65
SYMC 170120C00030000 C 01/20/17 30.0 1.37 2.60
SYMC 170120C00032000 C 01/20/17 32.0 0.93 2.17
SYMC 170120C00035000 C 01/20/17 35.0 0.60 1.66
SYMC 170120P00013000 P 01/20/17 13.0 0.39 0.89
SYMC 170120P00015000 P 01/20/17 15.0 0.68 1.26
SYMC 170120P00018000 P 01/20/17 18.0 1.13 2.06
SYMC 170120P00020000 P 01/20/17 20.0 1.76 2.77
SYMC 170120P00022000 P 01/20/17 22.0 2.54 3.65
SYMC 170120P00025000 P 01/20/17 25.0 4.00 5.25
SYMC 170120P00027000 P 01/20/17 27.0 5.15 6.50
SYMC 170120P00030000 P 01/20/17 30.0 7.05 8.65
SYMC 170120P00032000 P 01/20/17 32.0 8.50 10.20
SYMC 170120P00035000 P 01/20/17 35.0 10.95 12.70

OPRA data is delayed 15 minutes.