Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Symantec Corp (SYMC)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYMC 140517C00012000 C 05/17/14 12.0 6.70 9.40
SYMC 140517C00013000 C 05/17/14 13.0 6.65 7.75
SYMC 140517C00014000 C 05/17/14 14.0 6.15 6.80
SYMC 140517C00015000 C 05/17/14 15.0 5.15 5.80
SYMC 140517C00016000 C 05/17/14 16.0 4.20 4.80
SYMC 140517C00017000 C 05/17/14 17.0 3.25 3.80
SYMC 140517C00018000 C 05/17/14 18.0 2.43 2.84
SYMC 140517C00019000 C 05/17/14 19.0 1.80 1.91
SYMC 140517C00020000 C 05/17/14 20.0 1.11 1.15
SYMC 140517C00021000 C 05/17/14 21.0 0.58 0.60
SYMC 140517C00022000 C 05/17/14 22.0 0.26 0.28
SYMC 140517C00023000 C 05/17/14 23.0 0.12 0.14
SYMC 140517C00024000 C 05/17/14 24.0 0.05 0.07
SYMC 140517C00025000 C 05/17/14 25.0 0.03 0.04
SYMC 140517C00026000 C 05/17/14 26.0 0.00 0.03
SYMC 140517C00027000 C 05/17/14 27.0 0.00 0.03
SYMC 140517C00028000 C 05/17/14 28.0 0.00 0.02
SYMC 140517P00012000 P 05/17/14 12.0 0.00 0.02
SYMC 140517P00013000 P 05/17/14 13.0 0.00 0.02
SYMC 140517P00014000 P 05/17/14 14.0 0.00 0.03
SYMC 140517P00015000 P 05/17/14 15.0 0.00 0.03
SYMC 140517P00016000 P 05/17/14 16.0 0.01 0.04
SYMC 140517P00017000 P 05/17/14 17.0 0.03 0.06
SYMC 140517P00018000 P 05/17/14 18.0 0.08 0.11
SYMC 140517P00019000 P 05/17/14 19.0 0.20 0.22
SYMC 140517P00020000 P 05/17/14 20.0 0.47 0.49
SYMC 140517P00021000 P 05/17/14 21.0 0.94 0.97
SYMC 140517P00022000 P 05/17/14 22.0 1.60 1.66
SYMC 140517P00023000 P 05/17/14 23.0 2.43 2.55
SYMC 140517P00024000 P 05/17/14 24.0 3.35 3.65
SYMC 140517P00025000 P 05/17/14 25.0 4.30 4.65
SYMC 140517P00026000 P 05/17/14 26.0 5.30 6.05
SYMC 140517P00027000 P 05/17/14 27.0 6.25 7.00
SYMC 140517P00028000 P 05/17/14 28.0 7.30 7.90
SYMC 140621C00013000 C 06/21/14 13.0 7.15 7.90
SYMC 140621C00014000 C 06/21/14 14.0 6.15 6.75
SYMC 140621C00015000 C 06/21/14 15.0 5.15 5.75
SYMC 140621C00016000 C 06/21/14 16.0 4.20 4.75
SYMC 140621C00017000 C 06/21/14 17.0 3.35 3.80
SYMC 140621C00018000 C 06/21/14 18.0 2.43 2.84
SYMC 140621C00019000 C 06/21/14 19.0 1.90 1.95
SYMC 140621C00020000 C 06/21/14 20.0 1.20 1.24
SYMC 140621C00021000 C 06/21/14 21.0 0.69 0.72
SYMC 140621C00022000 C 06/21/14 22.0 0.35 0.38
SYMC 140621C00023000 C 06/21/14 23.0 0.17 0.20
SYMC 140621C00024000 C 06/21/14 24.0 0.08 0.11
SYMC 140621C00025000 C 06/21/14 25.0 0.03 0.07
SYMC 140621C00026000 C 06/21/14 26.0 0.01 0.04
SYMC 140621C00027000 C 06/21/14 27.0 0.00 0.04
SYMC 140621C00028000 C 06/21/14 28.0 0.00 0.03
SYMC 140621C00029000 C 06/21/14 29.0 0.00 0.03
SYMC 140621P00013000 P 06/21/14 13.0 0.00 0.03
SYMC 140621P00014000 P 06/21/14 14.0 0.00 0.03
SYMC 140621P00015000 P 06/21/14 15.0 0.00 0.05
SYMC 140621P00016000 P 06/21/14 16.0 0.03 0.07
SYMC 140621P00017000 P 06/21/14 17.0 0.08 0.12
SYMC 140621P00018000 P 06/21/14 18.0 0.17 0.20
SYMC 140621P00019000 P 06/21/14 19.0 0.36 0.38
SYMC 140621P00020000 P 06/21/14 20.0 0.68 0.70
SYMC 140621P00021000 P 06/21/14 21.0 1.18 1.21
SYMC 140621P00022000 P 06/21/14 22.0 1.83 1.93
SYMC 140621P00023000 P 06/21/14 23.0 2.62 2.98
SYMC 140621P00024000 P 06/21/14 24.0 3.50 4.05
SYMC 140621P00025000 P 06/21/14 25.0 4.45 5.05
SYMC 140621P00026000 P 06/21/14 26.0 5.40 6.00
SYMC 140621P00027000 P 06/21/14 27.0 6.45 7.00
SYMC 140621P00028000 P 06/21/14 28.0 7.45 7.95
SYMC 140621P00029000 P 06/21/14 29.0 6.95 10.35
SYMC 140719C00013000 C 07/19/14 13.0 6.00 9.20
SYMC 140719C00014000 C 07/19/14 14.0 6.10 6.90
SYMC 140719C00015000 C 07/19/14 15.0 5.15 5.85
SYMC 140719C00016000 C 07/19/14 16.0 4.20 4.75
SYMC 140719C00017000 C 07/19/14 17.0 3.60 3.80
SYMC 140719C00018000 C 07/19/14 18.0 2.72 2.86
SYMC 140719C00019000 C 07/19/14 19.0 1.92 2.03
SYMC 140719C00020000 C 07/19/14 20.0 1.29 1.34
SYMC 140719C00021000 C 07/19/14 21.0 0.80 0.83
SYMC 140719C00022000 C 07/19/14 22.0 0.45 0.49
SYMC 140719C00023000 C 07/19/14 23.0 0.24 0.27
SYMC 140719C00024000 C 07/19/14 24.0 0.12 0.15
SYMC 140719C00025000 C 07/19/14 25.0 0.06 0.09
SYMC 140719C00026000 C 07/19/14 26.0 0.03 0.06
SYMC 140719C00027000 C 07/19/14 27.0 0.02 0.05
SYMC 140719C00028000 C 07/19/14 28.0 0.01 0.04
SYMC 140719C00029000 C 07/19/14 29.0 0.00 0.04
SYMC 140719C00030000 C 07/19/14 30.0 0.00 0.03
SYMC 140719C00031000 C 07/19/14 31.0 0.00 0.03
SYMC 140719P00013000 P 07/19/14 13.0 0.00 0.04
SYMC 140719P00014000 P 07/19/14 14.0 0.01 0.04
SYMC 140719P00015000 P 07/19/14 15.0 0.02 0.06
SYMC 140719P00016000 P 07/19/14 16.0 0.07 0.10
SYMC 140719P00017000 P 07/19/14 17.0 0.12 0.15
SYMC 140719P00018000 P 07/19/14 18.0 0.25 0.26
SYMC 140719P00019000 P 07/19/14 19.0 0.45 0.48
SYMC 140719P00020000 P 07/19/14 20.0 0.78 0.82
SYMC 140719P00021000 P 07/19/14 21.0 1.28 1.32
SYMC 140719P00022000 P 07/19/14 22.0 1.94 1.98
SYMC 140719P00023000 P 07/19/14 23.0 2.70 2.80
SYMC 140719P00024000 P 07/19/14 24.0 3.55 3.75
SYMC 140719P00025000 P 07/19/14 25.0 4.50 5.00
SYMC 140719P00026000 P 07/19/14 26.0 5.25 6.05
SYMC 140719P00027000 P 07/19/14 27.0 6.25 7.05
SYMC 140719P00028000 P 07/19/14 28.0 7.35 8.05
SYMC 140719P00029000 P 07/19/14 29.0 8.25 9.05
SYMC 140719P00030000 P 07/19/14 30.0 8.00 11.45
SYMC 140719P00031000 P 07/19/14 31.0 8.95 12.70
SYMC 141018C00012000 C 10/18/14 12.0 7.50 9.50
SYMC 141018C00013000 C 10/18/14 13.0 7.10 7.90
SYMC 141018C00014000 C 10/18/14 14.0 6.15 6.80
SYMC 141018C00015000 C 10/18/14 15.0 5.50 5.75
SYMC 141018C00016000 C 10/18/14 16.0 4.30 4.85
SYMC 141018C00017000 C 10/18/14 17.0 3.55 3.95
SYMC 141018C00018000 C 10/18/14 18.0 2.93 3.05
SYMC 141018C00019000 C 10/18/14 19.0 2.26 2.33
SYMC 141018C00020000 C 10/18/14 20.0 1.66 1.72
SYMC 141018C00021000 C 10/18/14 21.0 1.18 1.23
SYMC 141018C00022000 C 10/18/14 22.0 0.80 0.85
SYMC 141018C00023000 C 10/18/14 23.0 0.53 0.58
SYMC 141018C00024000 C 10/18/14 24.0 0.35 0.39
SYMC 141018C00025000 C 10/18/14 25.0 0.22 0.26
SYMC 141018C00026000 C 10/18/14 26.0 0.14 0.18
SYMC 141018C00027000 C 10/18/14 27.0 0.08 0.14
SYMC 141018C00028000 C 10/18/14 28.0 0.06 0.10
SYMC 141018C00029000 C 10/18/14 29.0 0.03 0.08
SYMC 141018P00012000 P 10/18/14 12.0 0.02 0.06
SYMC 141018P00013000 P 10/18/14 13.0 0.03 0.08
SYMC 141018P00014000 P 10/18/14 14.0 0.06 0.12
SYMC 141018P00015000 P 10/18/14 15.0 0.13 0.18
SYMC 141018P00016000 P 10/18/14 16.0 0.21 0.25
SYMC 141018P00017000 P 10/18/14 17.0 0.35 0.39
SYMC 141018P00018000 P 10/18/14 18.0 0.57 0.60
SYMC 141018P00019000 P 10/18/14 19.0 0.86 0.91
SYMC 141018P00020000 P 10/18/14 20.0 1.26 1.32
SYMC 141018P00021000 P 10/18/14 21.0 1.79 1.84
SYMC 141018P00022000 P 10/18/14 22.0 2.41 2.47
SYMC 141018P00023000 P 10/18/14 23.0 3.10 3.25
SYMC 141018P00024000 P 10/18/14 24.0 3.95 4.05
SYMC 141018P00025000 P 10/18/14 25.0 4.80 5.10
SYMC 141018P00026000 P 10/18/14 26.0 5.70 6.00
SYMC 141018P00027000 P 10/18/14 27.0 6.65 7.00
SYMC 141018P00028000 P 10/18/14 28.0 7.50 8.05
SYMC 141018P00029000 P 10/18/14 29.0 8.40 9.05
SYMC 150117C00003000 C 01/17/15 3.0 15.75 19.15
SYMC 150117C00005000 C 01/17/15 5.0 13.75 17.15
SYMC 150117C00008000 C 01/17/15 8.0 12.55 12.90
SYMC 150117C00010000 C 01/17/15 10.0 9.15 10.75
SYMC 150117C00013000 C 01/17/15 13.0 6.10 8.65
SYMC 150117C00015000 C 01/17/15 15.0 5.60 5.80
SYMC 150117C00017000 C 01/17/15 17.0 3.95 4.10
SYMC 150117C00020000 C 01/17/15 20.0 1.95 2.02
SYMC 150117C00022000 C 01/17/15 22.0 1.09 1.16
SYMC 150117C00025000 C 01/17/15 25.0 0.40 0.45
SYMC 150117C00027000 C 01/17/15 27.0 0.19 0.24
SYMC 150117C00030000 C 01/17/15 30.0 0.06 0.10
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 0.04
SYMC 150117P00010000 P 01/17/15 10.0 0.01 0.07
SYMC 150117P00013000 P 01/17/15 13.0 0.10 0.15
SYMC 150117P00015000 P 01/17/15 15.0 0.26 0.31
SYMC 150117P00017000 P 01/17/15 17.0 0.60 0.65
SYMC 150117P00020000 P 01/17/15 20.0 1.66 1.72
SYMC 150117P00022000 P 01/17/15 22.0 2.81 2.88
SYMC 150117P00025000 P 01/17/15 25.0 5.10 5.35
SYMC 150117P00027000 P 01/17/15 27.0 6.85 7.15
SYMC 150117P00030000 P 01/17/15 30.0 9.65 10.95
SYMC 150117P00035000 P 01/17/15 35.0 13.35 16.55
SYMC 160115C00010000 C 01/15/16 10.0 9.15 12.85
SYMC 160115C00013000 C 01/15/16 13.0 5.45 9.60
SYMC 160115C00015000 C 01/15/16 15.0 5.75 6.70
SYMC 160115C00018000 C 01/15/16 18.0 3.80 4.15
SYMC 160115C00020000 C 01/15/16 20.0 2.71 3.15
SYMC 160115C00023000 C 01/15/16 23.0 1.60 1.76
SYMC 160115C00025000 C 01/15/16 25.0 1.07 1.25
SYMC 160115C00027000 C 01/15/16 27.0 0.70 0.89
SYMC 160115C00030000 C 01/15/16 30.0 0.35 0.53
SYMC 160115C00032000 C 01/15/16 32.0 0.22 0.52
SYMC 160115C00035000 C 01/15/16 35.0 0.12 0.23
SYMC 160115C00037000 C 01/15/16 37.0 0.09 0.18
SYMC 160115P00010000 P 01/15/16 10.0 0.16 0.27
SYMC 160115P00013000 P 01/15/16 13.0 0.51 0.64
SYMC 160115P00015000 P 01/15/16 15.0 0.92 1.08
SYMC 160115P00018000 P 01/15/16 18.0 1.93 2.12
SYMC 160115P00020000 P 01/15/16 20.0 2.89 3.10
SYMC 160115P00023000 P 01/15/16 23.0 4.75 5.00
SYMC 160115P00025000 P 01/15/16 25.0 6.20 6.50
SYMC 160115P00027000 P 01/15/16 27.0 7.85 8.20
SYMC 160115P00030000 P 01/15/16 30.0 10.25 11.65
SYMC 160115P00032000 P 01/15/16 32.0 12.05 14.60
SYMC 160115P00035000 P 01/15/16 35.0 14.60 17.65
SYMC 160115P00037000 P 01/15/16 37.0 16.80 17.50

OPRA data is delayed 15 minutes.