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 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYMC 141122C00016000 C 11/22/14 16.0 7.50 7.95
SYMC 141122C00017000 C 11/22/14 17.0 6.50 7.05
SYMC 141122C00018000 C 11/22/14 18.0 5.50 6.00
SYMC 141122C00019000 C 11/22/14 19.0 4.40 5.00
SYMC 141122C00020000 C 11/22/14 20.0 3.55 4.05
SYMC 141122C00021000 C 11/22/14 21.0 2.53 3.05
SYMC 141122C00022000 C 11/22/14 22.0 1.91 2.14
SYMC 141122C00023000 C 11/22/14 23.0 1.20 1.38
SYMC 141122C00024000 C 11/22/14 24.0 0.72 0.75
SYMC 141122C00025000 C 11/22/14 25.0 0.34 0.37
SYMC 141122C00026000 C 11/22/14 26.0 0.12 0.17
SYMC 141122C00027000 C 11/22/14 27.0 0.00 0.08
SYMC 141122C00028000 C 11/22/14 28.0 0.00 0.11
SYMC 141122C00029000 C 11/22/14 29.0 0.00 0.11
SYMC 141122C00030000 C 11/22/14 30.0 0.00 0.10
SYMC 141122C00031000 C 11/22/14 31.0 0.00 0.11
SYMC 141122C00032000 C 11/22/14 32.0 0.00 0.11
SYMC 141122C00033000 C 11/22/14 33.0 0.00 0.11
SYMC 141122P00016000 P 11/22/14 16.0 0.00 0.14
SYMC 141122P00017000 P 11/22/14 17.0 0.00 0.14
SYMC 141122P00018000 P 11/22/14 18.0 0.00 0.15
SYMC 141122P00019000 P 11/22/14 19.0 0.01 0.16
SYMC 141122P00020000 P 11/22/14 20.0 0.04 0.14
SYMC 141122P00021000 P 11/22/14 21.0 0.13 0.16
SYMC 141122P00022000 P 11/22/14 22.0 0.25 0.32
SYMC 141122P00023000 P 11/22/14 23.0 0.49 0.58
SYMC 141122P00024000 P 11/22/14 24.0 0.89 0.99
SYMC 141122P00025000 P 11/22/14 25.0 1.52 1.76
SYMC 141122P00026000 P 11/22/14 26.0 2.26 2.79
SYMC 141122P00027000 P 11/22/14 27.0 3.10 3.60
SYMC 141122P00028000 P 11/22/14 28.0 4.15 4.80
SYMC 141122P00029000 P 11/22/14 29.0 5.05 5.55
SYMC 141122P00030000 P 11/22/14 30.0 6.05 6.55
SYMC 141122P00031000 P 11/22/14 31.0 7.00 7.55
SYMC 141122P00032000 P 11/22/14 32.0 8.00 8.55
SYMC 141122P00033000 P 11/22/14 33.0 9.00 9.55
SYMC 141220C00014000 C 12/20/14 14.0 8.30 11.00
SYMC 141220C00015000 C 12/20/14 15.0 8.45 9.10
SYMC 141220C00016000 C 12/20/14 16.0 7.40 8.10
SYMC 141220C00017000 C 12/20/14 17.0 6.50 7.05
SYMC 141220C00018000 C 12/20/14 18.0 5.50 6.10
SYMC 141220C00019000 C 12/20/14 19.0 4.55 5.00
SYMC 141220C00020000 C 12/20/14 20.0 3.55 4.05
SYMC 141220C00021000 C 12/20/14 21.0 2.50 3.10
SYMC 141220C00022000 C 12/20/14 22.0 1.88 2.21
SYMC 141220C00023000 C 12/20/14 23.0 1.43 1.45
SYMC 141220C00024000 C 12/20/14 24.0 0.79 0.90
SYMC 141220C00025000 C 12/20/14 25.0 0.46 0.49
SYMC 141220C00026000 C 12/20/14 26.0 0.24 0.25
SYMC 141220C00027000 C 12/20/14 27.0 0.00 0.20
SYMC 141220C00028000 C 12/20/14 28.0 0.00 0.15
SYMC 141220C00029000 C 12/20/14 29.0 0.00 0.16
SYMC 141220C00030000 C 12/20/14 30.0 0.00 0.12
SYMC 141220P00014000 P 12/20/14 14.0 0.00 0.17
SYMC 141220P00015000 P 12/20/14 15.0 0.00 0.19
SYMC 141220P00016000 P 12/20/14 16.0 0.00 0.19
SYMC 141220P00017000 P 12/20/14 17.0 0.00 0.20
SYMC 141220P00018000 P 12/20/14 18.0 0.00 0.23
SYMC 141220P00019000 P 12/20/14 19.0 0.02 0.26
SYMC 141220P00020000 P 12/20/14 20.0 0.07 0.25
SYMC 141220P00021000 P 12/20/14 21.0 0.21 0.27
SYMC 141220P00022000 P 12/20/14 22.0 0.38 0.48
SYMC 141220P00023000 P 12/20/14 23.0 0.66 0.73
SYMC 141220P00024000 P 12/20/14 24.0 1.10 1.17
SYMC 141220P00025000 P 12/20/14 25.0 1.72 1.85
SYMC 141220P00026000 P 12/20/14 26.0 2.40 3.00
SYMC 141220P00027000 P 12/20/14 27.0 3.30 3.75
SYMC 141220P00028000 P 12/20/14 28.0 4.25 4.70
SYMC 141220P00029000 P 12/20/14 29.0 5.20 5.65
SYMC 141220P00030000 P 12/20/14 30.0 6.20 6.65
SYMC 150117C00003000 C 01/17/15 3.0 19.10 22.35
SYMC 150117C00005000 C 01/17/15 5.0 17.10 20.35
SYMC 150117C00008000 C 01/17/15 8.0 14.10 17.35
SYMC 150117C00010000 C 01/17/15 10.0 12.15 15.35
SYMC 150117C00011000 C 01/17/15 11.0 11.10 14.45
SYMC 150117C00013000 C 01/17/15 13.0 9.10 12.45
SYMC 150117C00014000 C 01/17/15 14.0 8.15 11.40
SYMC 150117C00015000 C 01/17/15 15.0 7.10 9.10
SYMC 150117C00016000 C 01/17/15 16.0 7.45 8.15
SYMC 150117C00017000 C 01/17/15 17.0 6.25 7.05
SYMC 150117C00018000 C 01/17/15 18.0 5.50 6.05
SYMC 150117C00019000 C 01/17/15 19.0 4.55 5.00
SYMC 150117C00020000 C 01/17/15 20.0 3.80 4.05
SYMC 150117C00021000 C 01/17/15 21.0 2.55 3.15
SYMC 150117C00022000 C 01/17/15 22.0 2.24 2.27
SYMC 150117C00023000 C 01/17/15 23.0 1.50 1.60
SYMC 150117C00024000 C 01/17/15 24.0 0.96 1.02
SYMC 150117C00025000 C 01/17/15 25.0 0.57 0.62
SYMC 150117C00026000 C 01/17/15 26.0 0.31 0.36
SYMC 150117C00027000 C 01/17/15 27.0 0.10 0.28
SYMC 150117C00028000 C 01/17/15 28.0 0.03 0.19
SYMC 150117C00029000 C 01/17/15 29.0 0.00 0.14
SYMC 150117C00030000 C 01/17/15 30.0 0.00 0.11
SYMC 150117C00031000 C 01/17/15 31.0 0.00 0.08
SYMC 150117C00032000 C 01/17/15 32.0 0.00 0.07
SYMC 150117C00033000 C 01/17/15 33.0 0.00 0.05
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 0.04
SYMC 150117P00011000 P 01/17/15 11.0 0.00 0.04
SYMC 150117P00013000 P 01/17/15 13.0 0.00 0.14
SYMC 150117P00014000 P 01/17/15 14.0 0.00 0.05
SYMC 150117P00015000 P 01/17/15 15.0 0.00 0.08
SYMC 150117P00016000 P 01/17/15 16.0 0.00 0.11
SYMC 150117P00017000 P 01/17/15 17.0 0.04 0.14
SYMC 150117P00018000 P 01/17/15 18.0 0.03 0.18
SYMC 150117P00019000 P 01/17/15 19.0 0.04 0.23
SYMC 150117P00020000 P 01/17/15 20.0 0.15 0.31
SYMC 150117P00021000 P 01/17/15 21.0 0.27 0.40
SYMC 150117P00022000 P 01/17/15 22.0 0.50 0.57
SYMC 150117P00023000 P 01/17/15 23.0 0.80 0.91
SYMC 150117P00024000 P 01/17/15 24.0 1.25 1.37
SYMC 150117P00025000 P 01/17/15 25.0 1.84 1.97
SYMC 150117P00026000 P 01/17/15 26.0 2.53 2.81
SYMC 150117P00027000 P 01/17/15 27.0 3.35 3.85
SYMC 150117P00028000 P 01/17/15 28.0 4.20 4.75
SYMC 150117P00029000 P 01/17/15 29.0 5.15 5.70
SYMC 150117P00030000 P 01/17/15 30.0 6.10 6.70
SYMC 150117P00031000 P 01/17/15 31.0 6.85 7.70
SYMC 150117P00032000 P 01/17/15 32.0 6.80 10.05
SYMC 150117P00033000 P 01/17/15 33.0 7.80 11.20
SYMC 150117P00034000 P 01/17/15 34.0 8.80 12.20
SYMC 150117P00035000 P 01/17/15 35.0 9.80 13.05
SYMC 150417C00014000 C 04/17/15 14.0 8.15 11.35
SYMC 150417C00015000 C 04/17/15 15.0 7.15 10.45
SYMC 150417C00016000 C 04/17/15 16.0 6.95 8.20
SYMC 150417C00017000 C 04/17/15 17.0 6.50 7.15
SYMC 150417C00018000 C 04/17/15 18.0 5.30 6.15
SYMC 150417C00019000 C 04/17/15 19.0 4.70 5.20
SYMC 150417C00020000 C 04/17/15 20.0 4.00 4.30
SYMC 150417C00021000 C 04/17/15 21.0 3.35 3.45
SYMC 150417C00022000 C 04/17/15 22.0 2.47 2.71
SYMC 150417C00023000 C 04/17/15 23.0 1.98 2.09
SYMC 150417C00024000 C 04/17/15 24.0 1.46 1.55
SYMC 150417C00025000 C 04/17/15 25.0 1.02 1.12
SYMC 150417C00026000 C 04/17/15 26.0 0.71 0.79
SYMC 150417C00027000 C 04/17/15 27.0 0.47 0.56
SYMC 150417C00028000 C 04/17/15 28.0 0.30 0.37
SYMC 150417C00029000 C 04/17/15 29.0 0.19 0.26
SYMC 150417C00030000 C 04/17/15 30.0 0.11 0.18
SYMC 150417C00031000 C 04/17/15 31.0 0.06 0.13
SYMC 150417C00032000 C 04/17/15 32.0 0.03 0.09
SYMC 150417C00033000 C 04/17/15 33.0 0.01 0.07
SYMC 150417C00034000 C 04/17/15 34.0 0.00 0.06
SYMC 150417P00014000 P 04/17/15 14.0 0.03 0.09
SYMC 150417P00015000 P 04/17/15 15.0 0.05 0.14
SYMC 150417P00016000 P 04/17/15 16.0 0.09 0.14
SYMC 150417P00017000 P 04/17/15 17.0 0.14 0.19
SYMC 150417P00018000 P 04/17/15 18.0 0.22 0.28
SYMC 150417P00019000 P 04/17/15 19.0 0.33 0.40
SYMC 150417P00020000 P 04/17/15 20.0 0.49 0.56
SYMC 150417P00021000 P 04/17/15 21.0 0.71 0.78
SYMC 150417P00022000 P 04/17/15 22.0 1.00 1.07
SYMC 150417P00023000 P 04/17/15 23.0 1.38 1.42
SYMC 150417P00024000 P 04/17/15 24.0 1.86 1.95
SYMC 150417P00025000 P 04/17/15 25.0 2.43 2.50
SYMC 150417P00026000 P 04/17/15 26.0 3.10 3.25
SYMC 150417P00027000 P 04/17/15 27.0 3.85 4.10
SYMC 150417P00028000 P 04/17/15 28.0 4.65 5.25
SYMC 150417P00029000 P 04/17/15 29.0 5.40 6.00
SYMC 150417P00030000 P 04/17/15 30.0 6.35 6.90
SYMC 150417P00031000 P 04/17/15 31.0 7.30 7.85
SYMC 150417P00032000 P 04/17/15 32.0 7.00 10.20
SYMC 150417P00033000 P 04/17/15 33.0 8.00 11.20
SYMC 150417P00034000 P 04/17/15 34.0 8.95 12.20
SYMC 160115C00010000 C 01/15/16 10.0 11.15 16.00
SYMC 160115C00013000 C 01/15/16 13.0 8.15 13.00
SYMC 160115C00015000 C 01/15/16 15.0 7.60 9.20
SYMC 160115C00018000 C 01/15/16 18.0 5.05 6.75
SYMC 160115C00020000 C 01/15/16 20.0 4.55 5.00
SYMC 160115C00023000 C 01/15/16 23.0 3.00 3.25
SYMC 160115C00025000 C 01/15/16 25.0 2.12 2.46
SYMC 160115C00027000 C 01/15/16 27.0 1.48 1.70
SYMC 160115C00030000 C 01/15/16 30.0 0.82 1.01
SYMC 160115C00032000 C 01/15/16 32.0 0.54 0.85
SYMC 160115C00035000 C 01/15/16 35.0 0.28 0.43
SYMC 160115C00037000 C 01/15/16 37.0 0.14 0.32
SYMC 160115P00010000 P 01/15/16 10.0 0.00 0.13
SYMC 160115P00013000 P 01/15/16 13.0 0.06 0.30
SYMC 160115P00015000 P 01/15/16 15.0 0.23 0.50
SYMC 160115P00018000 P 01/15/16 18.0 0.89 1.10
SYMC 160115P00020000 P 01/15/16 20.0 1.45 1.80
SYMC 160115P00023000 P 01/15/16 23.0 2.73 3.10
SYMC 160115P00025000 P 01/15/16 25.0 3.80 4.20
SYMC 160115P00027000 P 01/15/16 27.0 5.10 5.55
SYMC 160115P00030000 P 01/15/16 30.0 7.35 8.00
SYMC 160115P00032000 P 01/15/16 32.0 8.60 11.20
SYMC 160115P00035000 P 01/15/16 35.0 11.45 13.75
SYMC 160115P00037000 P 01/15/16 37.0 12.60 16.30
SYMC 170120C00013000 C 01/20/17 13.0 8.50 13.10
SYMC 170120C00015000 C 01/20/17 15.0 6.55 11.30
SYMC 170120C00018000 C 01/20/17 18.0 6.05 7.60
SYMC 170120C00020000 C 01/20/17 20.0 4.70 6.35
SYMC 170120C00022000 C 01/20/17 22.0 4.20 5.05
SYMC 170120C00025000 C 01/20/17 25.0 2.39 3.80
SYMC 170120C00027000 C 01/20/17 27.0 1.71 3.20
SYMC 170120C00030000 C 01/20/17 30.0 0.91 2.45
SYMC 170120C00032000 C 01/20/17 32.0 0.00 2.00
SYMC 170120C00035000 C 01/20/17 35.0 0.00 1.53
SYMC 170120P00013000 P 01/20/17 13.0 0.10 1.05
SYMC 170120P00015000 P 01/20/17 15.0 0.51 1.49
SYMC 170120P00018000 P 01/20/17 18.0 1.02 2.42
SYMC 170120P00020000 P 01/20/17 20.0 1.75 3.20
SYMC 170120P00022000 P 01/20/17 22.0 2.88 4.15
SYMC 170120P00025000 P 01/20/17 25.0 4.45 5.85
SYMC 170120P00027000 P 01/20/17 27.0 5.65 7.35
SYMC 170120P00030000 P 01/20/17 30.0 7.75 9.65
SYMC 170120P00032000 P 01/20/17 32.0 9.25 11.20
SYMC 170120P00035000 P 01/20/17 35.0 10.60 15.40

OPRA data is delayed 15 minutes.