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 (2015-08-14)Premium Content

Symantec Corp (SYMC)
As of Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYMC 150918C00014000 C 09/18/15 14.0 5.30 5.95
SYMC 150918C00015000 C 09/18/15 15.0 4.40 4.95
SYMC 150918C00016000 C 09/18/15 16.0 3.40 3.90
SYMC 150918C00017000 C 09/18/15 17.0 2.45 2.91
SYMC 150918C00018000 C 09/18/15 18.0 1.52 1.97
SYMC 150918C00019000 C 09/18/15 19.0 0.85 1.00
SYMC 150918C00020000 C 09/18/15 20.0 0.25 0.36
SYMC 150918C00021000 C 09/18/15 21.0 0.00 0.13
SYMC 150918C00022000 C 09/18/15 22.0 0.00 0.13
SYMC 150918C00023000 C 09/18/15 23.0 0.00 0.14
SYMC 150918C00024000 C 09/18/15 24.0 0.00 0.04
SYMC 150918C00025000 C 09/18/15 25.0 0.00 0.23
SYMC 150918C00026000 C 09/18/15 26.0 0.00 0.24
SYMC 150918C00027000 C 09/18/15 27.0 0.00 0.22
SYMC 150918C00028000 C 09/18/15 28.0 0.00 0.21
SYMC 150918C00029000 C 09/18/15 29.0 0.00 0.21
SYMC 150918C00030000 C 09/18/15 30.0 0.00 0.21
SYMC 150918C00031000 C 09/18/15 31.0 0.00 0.21
SYMC 150918C00032000 C 09/18/15 32.0 0.00 0.21
SYMC 150918P00014000 P 09/18/15 14.0 0.00 0.22
SYMC 150918P00015000 P 09/18/15 15.0 0.00 0.23
SYMC 150918P00016000 P 09/18/15 16.0 0.00 0.25
SYMC 150918P00017000 P 09/18/15 17.0 0.00 0.28
SYMC 150918P00018000 P 09/18/15 18.0 0.01 0.37
SYMC 150918P00019000 P 09/18/15 19.0 0.20 0.27
SYMC 150918P00020000 P 09/18/15 20.0 0.59 0.69
SYMC 150918P00021000 P 09/18/15 21.0 1.36 1.50
SYMC 150918P00022000 P 09/18/15 22.0 2.14 2.52
SYMC 150918P00023000 P 09/18/15 23.0 3.10 3.55
SYMC 150918P00024000 P 09/18/15 24.0 4.10 4.55
SYMC 150918P00025000 P 09/18/15 25.0 5.10 5.55
SYMC 150918P00026000 P 09/18/15 26.0 6.05 6.55
SYMC 150918P00027000 P 09/18/15 27.0 7.10 7.55
SYMC 150918P00028000 P 09/18/15 28.0 8.10 8.55
SYMC 150918P00029000 P 09/18/15 29.0 9.10 9.55
SYMC 150918P00030000 P 09/18/15 30.0 9.85 10.55
SYMC 150918P00031000 P 09/18/15 31.0 10.85 11.60
SYMC 150918P00032000 P 09/18/15 32.0 11.85 12.55
SYMC 151016C00014000 C 10/16/15 14.0 5.55 5.95
SYMC 151016C00015000 C 10/16/15 15.0 4.55 4.95
SYMC 151016C00016000 C 10/16/15 16.0 3.60 4.00
SYMC 151016C00017000 C 10/16/15 17.0 2.63 3.05
SYMC 151016C00018000 C 10/16/15 18.0 1.88 2.19
SYMC 151016C00019000 C 10/16/15 19.0 1.15 1.34
SYMC 151016C00020000 C 10/16/15 20.0 0.60 0.73
SYMC 151016C00021000 C 10/16/15 21.0 0.25 0.38
SYMC 151016C00022000 C 10/16/15 22.0 0.08 0.19
SYMC 151016C00023000 C 10/16/15 23.0 0.01 0.11
SYMC 151016C00024000 C 10/16/15 24.0 0.00 0.06
SYMC 151016C00025000 C 10/16/15 25.0 0.00 0.05
SYMC 151016C00026000 C 10/16/15 26.0 0.00 0.04
SYMC 151016C00027000 C 10/16/15 27.0 0.00 0.04
SYMC 151016C00028000 C 10/16/15 28.0 0.00 0.04
SYMC 151016C00029000 C 10/16/15 29.0 0.00 0.04
SYMC 151016C00030000 C 10/16/15 30.0 0.00 0.04
SYMC 151016C00031000 C 10/16/15 31.0 0.00 0.04
SYMC 151016C00032000 C 10/16/15 32.0 0.00 0.04
SYMC 151016C00033000 C 10/16/15 33.0 0.00 0.06
SYMC 151016C00034000 C 10/16/15 34.0 0.00 0.06
SYMC 151016P00014000 P 10/16/15 14.0 0.00 0.10
SYMC 151016P00015000 P 10/16/15 15.0 0.01 0.14
SYMC 151016P00016000 P 10/16/15 16.0 0.03 0.18
SYMC 151016P00017000 P 10/16/15 17.0 0.10 0.25
SYMC 151016P00018000 P 10/16/15 18.0 0.25 0.35
SYMC 151016P00019000 P 10/16/15 19.0 0.48 0.62
SYMC 151016P00020000 P 10/16/15 20.0 0.91 1.07
SYMC 151016P00021000 P 10/16/15 21.0 1.46 1.76
SYMC 151016P00022000 P 10/16/15 22.0 2.24 2.50
SYMC 151016P00023000 P 10/16/15 23.0 3.20 3.50
SYMC 151016P00024000 P 10/16/15 24.0 4.15 4.50
SYMC 151016P00025000 P 10/16/15 25.0 5.15 5.45
SYMC 151016P00026000 P 10/16/15 26.0 6.15 6.45
SYMC 151016P00027000 P 10/16/15 27.0 7.15 7.50
SYMC 151016P00028000 P 10/16/15 28.0 8.20 8.45
SYMC 151016P00029000 P 10/16/15 29.0 9.15 9.55
SYMC 151016P00030000 P 10/16/15 30.0 10.05 10.50
SYMC 151016P00031000 P 10/16/15 31.0 11.10 11.50
SYMC 151016P00032000 P 10/16/15 32.0 12.10 12.50
SYMC 151016P00033000 P 10/16/15 33.0 12.95 13.60
SYMC 151016P00034000 P 10/16/15 34.0 14.10 14.50
SYMC 160115C00010000 C 01/15/16 10.0 9.35 10.05
SYMC 160115C00011000 C 01/15/16 11.0 8.50 8.95
SYMC 160115C00012000 C 01/15/16 12.0 7.50 8.05
SYMC 160115C00013000 C 01/15/16 13.0 6.55 7.00
SYMC 160115C00014000 C 01/15/16 14.0 5.60 6.10
SYMC 160115C00015000 C 01/15/16 15.0 4.65 5.15
SYMC 160115C00016000 C 01/15/16 16.0 3.75 4.25
SYMC 160115C00017000 C 01/15/16 17.0 2.88 3.40
SYMC 160115C00018000 C 01/15/16 18.0 2.19 2.59
SYMC 160115C00019000 C 01/15/16 19.0 1.65 1.94
SYMC 160115C00020000 C 01/15/16 20.0 1.18 1.35
SYMC 160115C00021000 C 01/15/16 21.0 0.73 0.93
SYMC 160115C00022000 C 01/15/16 22.0 0.45 0.59
SYMC 160115C00023000 C 01/15/16 23.0 0.27 0.43
SYMC 160115C00024000 C 01/15/16 24.0 0.08 0.32
SYMC 160115C00025000 C 01/15/16 25.0 0.10 0.21
SYMC 160115C00026000 C 01/15/16 26.0 0.03 0.15
SYMC 160115C00027000 C 01/15/16 27.0 0.03 0.13
SYMC 160115C00028000 C 01/15/16 28.0 0.04 0.09
SYMC 160115C00029000 C 01/15/16 29.0 0.00 0.06
SYMC 160115C00030000 C 01/15/16 30.0 0.00 0.06
SYMC 160115C00031000 C 01/15/16 31.0 0.00 0.05
SYMC 160115C00032000 C 01/15/16 32.0 0.01 0.05
SYMC 160115C00033000 C 01/15/16 33.0 0.00 0.05
SYMC 160115C00034000 C 01/15/16 34.0 0.00 0.04
SYMC 160115C00035000 C 01/15/16 35.0 0.00 0.04
SYMC 160115C00036000 C 01/15/16 36.0 0.00 0.04
SYMC 160115C00037000 C 01/15/16 37.0 0.00 0.06
SYMC 160115P00010000 P 01/15/16 10.0 0.00 0.10
SYMC 160115P00011000 P 01/15/16 11.0 0.00 0.13
SYMC 160115P00012000 P 01/15/16 12.0 0.03 0.17
SYMC 160115P00013000 P 01/15/16 13.0 0.10 0.21
SYMC 160115P00014000 P 01/15/16 14.0 0.05 0.27
SYMC 160115P00015000 P 01/15/16 15.0 0.09 0.36
SYMC 160115P00016000 P 01/15/16 16.0 0.22 0.48
SYMC 160115P00017000 P 01/15/16 17.0 0.47 0.68
SYMC 160115P00018000 P 01/15/16 18.0 0.72 0.90
SYMC 160115P00019000 P 01/15/16 19.0 1.07 1.28
SYMC 160115P00020000 P 01/15/16 20.0 1.58 1.79
SYMC 160115P00021000 P 01/15/16 21.0 2.10 2.42
SYMC 160115P00022000 P 01/15/16 22.0 2.77 3.15
SYMC 160115P00023000 P 01/15/16 23.0 3.45 3.95
SYMC 160115P00024000 P 01/15/16 24.0 4.35 4.85
SYMC 160115P00025000 P 01/15/16 25.0 5.30 5.80
SYMC 160115P00026000 P 01/15/16 26.0 6.25 6.85
SYMC 160115P00027000 P 01/15/16 27.0 7.25 7.80
SYMC 160115P00028000 P 01/15/16 28.0 8.15 8.75
SYMC 160115P00029000 P 01/15/16 29.0 9.15 9.75
SYMC 160115P00030000 P 01/15/16 30.0 10.25 11.05
SYMC 160115P00031000 P 01/15/16 31.0 10.85 12.10
SYMC 160115P00032000 P 01/15/16 32.0 12.00 12.95
SYMC 160115P00033000 P 01/15/16 33.0 12.90 13.75
SYMC 160115P00034000 P 01/15/16 34.0 13.85 14.95
SYMC 160115P00035000 P 01/15/16 35.0 14.90 15.75
SYMC 160115P00036000 P 01/15/16 36.0 15.90 16.75
SYMC 160115P00037000 P 01/15/16 37.0 17.25 17.85
SYMC 160415C00011000 C 04/15/16 11.0 8.10 9.45
SYMC 160415C00012000 C 04/15/16 12.0 6.90 8.50
SYMC 160415C00013000 C 04/15/16 13.0 5.95 7.05
SYMC 160415C00014000 C 04/15/16 14.0 5.60 6.10
SYMC 160415C00015000 C 04/15/16 15.0 4.75 5.25
SYMC 160415C00016000 C 04/15/16 16.0 3.90 4.40
SYMC 160415C00017000 C 04/15/16 17.0 3.10 3.60
SYMC 160415C00018000 C 04/15/16 18.0 2.36 2.89
SYMC 160415C00019000 C 04/15/16 19.0 1.94 2.25
SYMC 160415C00020000 C 04/15/16 20.0 1.43 1.71
SYMC 160415C00021000 C 04/15/16 21.0 1.01 1.30
SYMC 160415C00022000 C 04/15/16 22.0 0.70 0.97
SYMC 160415C00023000 C 04/15/16 23.0 0.47 0.72
SYMC 160415C00024000 C 04/15/16 24.0 0.17 0.52
SYMC 160415C00025000 C 04/15/16 25.0 0.08 0.38
SYMC 160415C00026000 C 04/15/16 26.0 0.03 0.28
SYMC 160415C00027000 C 04/15/16 27.0 0.00 0.21
SYMC 160415C00028000 C 04/15/16 28.0 0.00 0.15
SYMC 160415C00029000 C 04/15/16 29.0 0.00 0.11
SYMC 160415C00030000 C 04/15/16 30.0 0.00 0.09
SYMC 160415C00031000 C 04/15/16 31.0 0.00 0.07
SYMC 160415P00011000 P 04/15/16 11.0 0.00 0.20
SYMC 160415P00012000 P 04/15/16 12.0 0.02 0.24
SYMC 160415P00013000 P 04/15/16 13.0 0.05 0.31
SYMC 160415P00014000 P 04/15/16 14.0 0.13 0.41
SYMC 160415P00015000 P 04/15/16 15.0 0.25 0.55
SYMC 160415P00016000 P 04/15/16 16.0 0.48 0.63
SYMC 160415P00017000 P 04/15/16 17.0 0.69 0.92
SYMC 160415P00018000 P 04/15/16 18.0 1.00 1.29
SYMC 160415P00019000 P 04/15/16 19.0 1.48 1.71
SYMC 160415P00020000 P 04/15/16 20.0 1.86 2.23
SYMC 160415P00021000 P 04/15/16 21.0 2.54 2.85
SYMC 160415P00022000 P 04/15/16 22.0 2.97 3.50
SYMC 160415P00023000 P 04/15/16 23.0 3.75 4.30
SYMC 160415P00024000 P 04/15/16 24.0 4.55 5.20
SYMC 160415P00025000 P 04/15/16 25.0 5.45 6.10
SYMC 160415P00026000 P 04/15/16 26.0 6.40 6.95
SYMC 160415P00027000 P 04/15/16 27.0 7.35 7.90
SYMC 160415P00028000 P 04/15/16 28.0 7.85 9.30
SYMC 160415P00029000 P 04/15/16 29.0 8.80 10.75
SYMC 160415P00030000 P 04/15/16 30.0 9.80 11.00
SYMC 160415P00031000 P 04/15/16 31.0 10.75 11.95
SYMC 170120C00013000 C 01/20/17 13.0 5.45 7.45
SYMC 170120C00015000 C 01/20/17 15.0 4.45 5.70
SYMC 170120C00018000 C 01/20/17 18.0 2.50 3.50
SYMC 170120C00020000 C 01/20/17 20.0 1.57 2.41
SYMC 170120C00022000 C 01/20/17 22.0 0.67 1.80
SYMC 170120C00025000 C 01/20/17 25.0 0.50 1.07
SYMC 170120C00027000 C 01/20/17 27.0 0.15 0.77
SYMC 170120C00030000 C 01/20/17 30.0 0.00 0.42
SYMC 170120C00032000 C 01/20/17 32.0 0.00 0.28
SYMC 170120C00035000 C 01/20/17 35.0 0.00 0.62
SYMC 170120P00013000 P 01/20/17 13.0 0.12 0.76
SYMC 170120P00015000 P 01/20/17 15.0 0.50 1.17
SYMC 170120P00018000 P 01/20/17 18.0 1.33 2.41
SYMC 170120P00020000 P 01/20/17 20.0 2.35 3.45
SYMC 170120P00022000 P 01/20/17 22.0 3.35 4.10
SYMC 170120P00025000 P 01/20/17 25.0 5.75 7.15
SYMC 170120P00027000 P 01/20/17 27.0 7.50 8.90
SYMC 170120P00030000 P 01/20/17 30.0 9.65 11.65
SYMC 170120P00032000 P 01/20/17 32.0 10.50 13.70
SYMC 170120P00035000 P 01/20/17 35.0 14.40 16.60

OPRA data is delayed 15 minutes.