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 (2014-11-14)Premium Content

Symantec Corp (SYMC)
As of Dec 22 2014 2:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYMC 150117C00003000 C 01/17/15 3.0 21.20 24.60
SYMC 150117C00005000 C 01/17/15 5.0 19.20 22.60
SYMC 150117C00008000 C 01/17/15 8.0 16.25 19.55
SYMC 150117C00010000 C 01/17/15 10.0 14.25 16.30
SYMC 150117C00011000 C 01/17/15 11.0 13.25 16.55
SYMC 150117C00013000 C 01/17/15 13.0 11.25 14.55
SYMC 150117C00014000 C 01/17/15 14.0 10.25 12.30
SYMC 150117C00015000 C 01/17/15 15.0 9.25 12.60
SYMC 150117C00016000 C 01/17/15 16.0 8.25 10.30
SYMC 150117C00017000 C 01/17/15 17.0 8.60 9.30
SYMC 150117C00018000 C 01/17/15 18.0 7.75 8.45
SYMC 150117C00019000 C 01/17/15 19.0 6.50 7.25
SYMC 150117C00020000 C 01/17/15 20.0 5.65 6.20
SYMC 150117C00021000 C 01/17/15 21.0 4.65 5.20
SYMC 150117C00022000 C 01/17/15 22.0 3.75 4.00
SYMC 150117C00023000 C 01/17/15 23.0 2.84 3.20
SYMC 150117C00024000 C 01/17/15 24.0 1.97 2.23
SYMC 150117C00025000 C 01/17/15 25.0 1.06 1.32
SYMC 150117C00026000 C 01/17/15 26.0 0.48 0.51
SYMC 150117C00027000 C 01/17/15 27.0 0.14 0.16
SYMC 150117C00028000 C 01/17/15 28.0 0.03 0.05
SYMC 150117C00029000 C 01/17/15 29.0 0.00 0.02
SYMC 150117C00030000 C 01/17/15 30.0 0.00 0.02
SYMC 150117C00031000 C 01/17/15 31.0 0.00 0.02
SYMC 150117C00032000 C 01/17/15 32.0 0.00 0.02
SYMC 150117C00033000 C 01/17/15 33.0 0.00 0.02
SYMC 150117C00034000 C 01/17/15 34.0 0.00 0.02
SYMC 150117C00035000 C 01/17/15 35.0 0.00 0.02
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 0.02
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 0.03
SYMC 150117P00015000 P 01/17/15 15.0 0.00 0.03
SYMC 150117P00016000 P 01/17/15 16.0 0.00 0.03
SYMC 150117P00017000 P 01/17/15 17.0 0.01 0.02
SYMC 150117P00018000 P 01/17/15 18.0 0.00 0.03
SYMC 150117P00019000 P 01/17/15 19.0 0.00 0.03
SYMC 150117P00020000 P 01/17/15 20.0 0.00 0.02
SYMC 150117P00021000 P 01/17/15 21.0 0.00 0.02
SYMC 150117P00022000 P 01/17/15 22.0 0.00 0.03
SYMC 150117P00023000 P 01/17/15 23.0 0.01 0.04
SYMC 150117P00024000 P 01/17/15 24.0 0.03 0.08
SYMC 150117P00025000 P 01/17/15 25.0 0.17 0.20
SYMC 150117P00026000 P 01/17/15 26.0 0.49 0.52
SYMC 150117P00027000 P 01/17/15 27.0 1.14 1.20
SYMC 150117P00028000 P 01/17/15 28.0 1.89 2.22
SYMC 150117P00029000 P 01/17/15 29.0 2.85 3.25
SYMC 150117P00030000 P 01/17/15 30.0 3.80 4.40
SYMC 150117P00031000 P 01/17/15 31.0 4.80 5.40
SYMC 150117P00032000 P 01/17/15 32.0 5.75 6.30
SYMC 150117P00033000 P 01/17/15 33.0 6.85 7.30
SYMC 150117P00034000 P 01/17/15 34.0 7.50 8.75
SYMC 150117P00035000 P 01/17/15 35.0 7.35 10.80
SYMC 150220C00017000 C 02/20/15 17.0 6.75 11.35
SYMC 150220C00018000 C 02/20/15 18.0 5.70 10.35
SYMC 150220C00019000 C 02/20/15 19.0 4.70 9.35
SYMC 150220C00020000 C 02/20/15 20.0 3.75 8.40
SYMC 150220C00021000 C 02/20/15 21.0 2.72 7.40
SYMC 150220C00022000 C 02/20/15 22.0 2.67 5.60
SYMC 150220C00023000 C 02/20/15 23.0 2.82 3.80
SYMC 150220C00024000 C 02/20/15 24.0 2.16 2.62
SYMC 150220C00025000 C 02/20/15 25.0 1.55 1.61
SYMC 150220C00026000 C 02/20/15 26.0 0.96 1.02
SYMC 150220C00027000 C 02/20/15 27.0 0.54 0.59
SYMC 150220C00028000 C 02/20/15 28.0 0.28 0.30
SYMC 150220C00029000 C 02/20/15 29.0 0.13 0.17
SYMC 150220C00030000 C 02/20/15 30.0 0.05 0.09
SYMC 150220C00031000 C 02/20/15 31.0 0.01 0.05
SYMC 150220C00032000 C 02/20/15 32.0 0.00 0.03
SYMC 150220C00033000 C 02/20/15 33.0 0.00 0.03
SYMC 150220P00017000 P 02/20/15 17.0 0.00 0.03
SYMC 150220P00018000 P 02/20/15 18.0 0.00 0.04
SYMC 150220P00019000 P 02/20/15 19.0 0.00 0.04
SYMC 150220P00020000 P 02/20/15 20.0 0.01 0.06
SYMC 150220P00021000 P 02/20/15 21.0 0.03 0.09
SYMC 150220P00022000 P 02/20/15 22.0 0.08 0.14
SYMC 150220P00023000 P 02/20/15 23.0 0.17 0.23
SYMC 150220P00024000 P 02/20/15 24.0 0.34 0.37
SYMC 150220P00025000 P 02/20/15 25.0 0.61 0.64
SYMC 150220P00026000 P 02/20/15 26.0 1.03 1.07
SYMC 150220P00027000 P 02/20/15 27.0 1.62 1.67
SYMC 150220P00028000 P 02/20/15 28.0 2.23 2.54
SYMC 150220P00029000 P 02/20/15 29.0 2.25 3.45
SYMC 150220P00030000 P 02/20/15 30.0 2.89 4.35
SYMC 150220P00031000 P 02/20/15 31.0 2.80 7.40
SYMC 150220P00032000 P 02/20/15 32.0 3.80 8.40
SYMC 150220P00033000 P 02/20/15 33.0 4.80 9.40
SYMC 150417C00013000 C 04/17/15 13.0 10.70 15.35
SYMC 150417C00014000 C 04/17/15 14.0 9.70 14.35
SYMC 150417C00015000 C 04/17/15 15.0 8.70 13.35
SYMC 150417C00016000 C 04/17/15 16.0 7.80 12.30
SYMC 150417C00017000 C 04/17/15 17.0 6.80 11.15
SYMC 150417C00018000 C 04/17/15 18.0 5.80 10.05
SYMC 150417C00019000 C 04/17/15 19.0 6.55 7.50
SYMC 150417C00020000 C 04/17/15 20.0 5.60 6.55
SYMC 150417C00021000 C 04/17/15 21.0 4.85 5.35
SYMC 150417C00022000 C 04/17/15 22.0 3.95 4.55
SYMC 150417C00023000 C 04/17/15 23.0 2.82 3.50
SYMC 150417C00024000 C 04/17/15 24.0 2.47 2.54
SYMC 150417C00025000 C 04/17/15 25.0 1.79 1.86
SYMC 150417C00026000 C 04/17/15 26.0 1.23 1.28
SYMC 150417C00027000 C 04/17/15 27.0 0.78 0.85
SYMC 150417C00028000 C 04/17/15 28.0 0.49 0.53
SYMC 150417C00029000 C 04/17/15 29.0 0.30 0.32
SYMC 150417C00030000 C 04/17/15 30.0 0.16 0.20
SYMC 150417C00031000 C 04/17/15 31.0 0.08 0.12
SYMC 150417C00032000 C 04/17/15 32.0 0.03 0.07
SYMC 150417C00033000 C 04/17/15 33.0 0.00 0.05
SYMC 150417C00034000 C 04/17/15 34.0 0.00 0.03
SYMC 150417C00035000 C 04/17/15 35.0 0.00 0.03
SYMC 150417P00013000 P 04/17/15 13.0 0.00 0.03
SYMC 150417P00014000 P 04/17/15 14.0 0.00 0.03
SYMC 150417P00015000 P 04/17/15 15.0 0.00 0.04
SYMC 150417P00016000 P 04/17/15 16.0 0.00 0.04
SYMC 150417P00017000 P 04/17/15 17.0 0.00 0.05
SYMC 150417P00018000 P 04/17/15 18.0 0.01 0.06
SYMC 150417P00019000 P 04/17/15 19.0 0.03 0.08
SYMC 150417P00020000 P 04/17/15 20.0 0.07 0.12
SYMC 150417P00021000 P 04/17/15 21.0 0.12 0.17
SYMC 150417P00022000 P 04/17/15 22.0 0.22 0.27
SYMC 150417P00023000 P 04/17/15 23.0 0.34 0.41
SYMC 150417P00024000 P 04/17/15 24.0 0.55 0.63
SYMC 150417P00025000 P 04/17/15 25.0 0.88 0.96
SYMC 150417P00026000 P 04/17/15 26.0 1.32 1.40
SYMC 150417P00027000 P 04/17/15 27.0 1.90 1.96
SYMC 150417P00028000 P 04/17/15 28.0 2.60 2.65
SYMC 150417P00029000 P 04/17/15 29.0 3.40 3.45
SYMC 150417P00030000 P 04/17/15 30.0 2.57 4.55
SYMC 150417P00031000 P 04/17/15 31.0 4.95 5.70
SYMC 150417P00032000 P 04/17/15 32.0 5.80 6.75
SYMC 150417P00033000 P 04/17/15 33.0 6.75 7.50
SYMC 150417P00034000 P 04/17/15 34.0 7.70 8.70
SYMC 150417P00035000 P 04/17/15 35.0 6.80 11.10
SYMC 150717C00017000 C 07/17/15 17.0 6.80 11.40
SYMC 150717C00018000 C 07/17/15 18.0 5.80 10.40
SYMC 150717C00019000 C 07/17/15 19.0 4.85 9.25
SYMC 150717C00020000 C 07/17/15 20.0 3.90 8.30
SYMC 150717C00021000 C 07/17/15 21.0 3.05 7.15
SYMC 150717C00022000 C 07/17/15 22.0 4.05 5.75
SYMC 150717C00023000 C 07/17/15 23.0 3.50 3.90
SYMC 150717C00024000 C 07/17/15 24.0 2.91 2.99
SYMC 150717C00025000 C 07/17/15 25.0 2.28 2.36
SYMC 150717C00026000 C 07/17/15 26.0 1.77 1.83
SYMC 150717C00027000 C 07/17/15 27.0 1.31 1.38
SYMC 150717C00028000 C 07/17/15 28.0 0.98 1.02
SYMC 150717C00029000 C 07/17/15 29.0 0.69 0.74
SYMC 150717C00030000 C 07/17/15 30.0 0.48 0.53
SYMC 150717C00031000 C 07/17/15 31.0 0.35 0.38
SYMC 150717C00032000 C 07/17/15 32.0 0.24 0.27
SYMC 150717C00033000 C 07/17/15 33.0 0.16 0.19
SYMC 150717P00017000 P 07/17/15 17.0 0.08 0.13
SYMC 150717P00018000 P 07/17/15 18.0 0.12 0.18
SYMC 150717P00019000 P 07/17/15 19.0 0.18 0.24
SYMC 150717P00020000 P 07/17/15 20.0 0.27 0.33
SYMC 150717P00021000 P 07/17/15 21.0 0.40 0.46
SYMC 150717P00022000 P 07/17/15 22.0 0.58 0.64
SYMC 150717P00023000 P 07/17/15 23.0 0.81 0.87
SYMC 150717P00024000 P 07/17/15 24.0 1.11 1.18
SYMC 150717P00025000 P 07/17/15 25.0 1.50 1.57
SYMC 150717P00026000 P 07/17/15 26.0 1.97 2.04
SYMC 150717P00027000 P 07/17/15 27.0 2.54 2.60
SYMC 150717P00028000 P 07/17/15 28.0 3.15 3.25
SYMC 150717P00029000 P 07/17/15 29.0 3.90 4.00
SYMC 150717P00030000 P 07/17/15 30.0 4.70 4.80
SYMC 150717P00031000 P 07/17/15 31.0 5.20 7.95
SYMC 150717P00032000 P 07/17/15 32.0 5.00 8.00
SYMC 150717P00033000 P 07/17/15 33.0 5.20 9.55
SYMC 160115C00010000 C 01/15/16 10.0 13.55 18.35
SYMC 160115C00013000 C 01/15/16 13.0 10.55 15.35
SYMC 160115C00015000 C 01/15/16 15.0 8.50 13.35
SYMC 160115C00018000 C 01/15/16 18.0 7.15 8.85
SYMC 160115C00020000 C 01/15/16 20.0 5.40 7.45
SYMC 160115C00023000 C 01/15/16 23.0 3.90 4.55
SYMC 160115C00025000 C 01/15/16 25.0 2.71 3.20
SYMC 160115C00027000 C 01/15/16 27.0 1.76 2.43
SYMC 160115C00030000 C 01/15/16 30.0 1.10 1.42
SYMC 160115C00032000 C 01/15/16 32.0 0.44 0.96
SYMC 160115C00035000 C 01/15/16 35.0 0.14 0.58
SYMC 160115C00037000 C 01/15/16 37.0 0.04 0.41
SYMC 160115P00010000 P 01/15/16 10.0 0.00 0.10
SYMC 160115P00013000 P 01/15/16 13.0 0.00 0.25
SYMC 160115P00015000 P 01/15/16 15.0 0.05 0.36
SYMC 160115P00018000 P 01/15/16 18.0 0.24 0.66
SYMC 160115P00020000 P 01/15/16 20.0 0.54 1.01
SYMC 160115P00023000 P 01/15/16 23.0 1.37 1.87
SYMC 160115P00025000 P 01/15/16 25.0 2.16 2.71
SYMC 160115P00027000 P 01/15/16 27.0 3.20 3.80
SYMC 160115P00030000 P 01/15/16 30.0 5.20 5.90
SYMC 160115P00032000 P 01/15/16 32.0 6.75 7.50
SYMC 160115P00035000 P 01/15/16 35.0 8.85 10.85
SYMC 160115P00037000 P 01/15/16 37.0 10.15 12.85
SYMC 170120C00013000 C 01/20/17 13.0 10.70 15.35
SYMC 170120C00015000 C 01/20/17 15.0 8.85 13.20
SYMC 170120C00018000 C 01/20/17 18.0 6.40 10.85
SYMC 170120C00020000 C 01/20/17 20.0 6.15 7.95
SYMC 170120C00022000 C 01/20/17 22.0 4.85 6.40
SYMC 170120C00025000 C 01/20/17 25.0 3.25 4.75
SYMC 170120C00027000 C 01/20/17 27.0 2.40 3.90
SYMC 170120C00030000 C 01/20/17 30.0 1.56 2.76
SYMC 170120C00032000 C 01/20/17 32.0 0.84 2.25
SYMC 170120C00035000 C 01/20/17 35.0 0.36 1.71
SYMC 170120P00013000 P 01/20/17 13.0 0.00 0.57
SYMC 170120P00015000 P 01/20/17 15.0 0.10 1.07
SYMC 170120P00018000 P 01/20/17 18.0 0.58 1.73
SYMC 170120P00020000 P 01/20/17 20.0 1.09 2.29
SYMC 170120P00022000 P 01/20/17 22.0 1.75 3.00
SYMC 170120P00025000 P 01/20/17 25.0 3.05 4.40
SYMC 170120P00027000 P 01/20/17 27.0 4.00 5.60
SYMC 170120P00030000 P 01/20/17 30.0 5.80 7.65
SYMC 170120P00032000 P 01/20/17 32.0 7.15 9.20
SYMC 170120P00035000 P 01/20/17 35.0 9.50 11.65

OPRA data is delayed 15 minutes.