Symantec Corp $24.00

up +0.22


30/7/2014 04:00 PM  |  NASDAQ : SYMC  
Industries : Computer Software & Services / Security Software & Services
Last Trade: 24.00
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 0.22 (0.93 %)
Prev Close: 23.78
Open: 23.80
Bid: 23.99
Ask: 24.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SYMC Trend Analysis - it has underperformed the S&P 500 by 18%
Options:

Call Options: SYMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 SYMC1416H13 10.00 0.00 9.35 128.0 11.25 81.0 0.0 0
14.00 SYMC1416H14 9.45 0.00 8.15 233.0 11.80 128.0 0.0 0
15.00 SYMC1416H15 8.45 0.00 8.05 272.0 9.40 164.0 0.0 0
16.00 SYMC1416H16 7.65 0.00 6.70 259.0 8.40 164.0 0.0 0
17.00 SYMC1416H17 6.65 0.00 6.65 601.0 7.10 531.0 0.0 0
18.00 SYMC1416H18 4.80 -0.90 5.65 604.0 6.10 449.0 3.0 3
19.00 SYMC1416H19 3.85 -0.85 4.70 628.0 5.10 574.0 10.0 10
20.00 SYMC1416H20 3.15 -0.55 3.70 620.0 4.15 320.0 9.0 9
21.00 SYMC1416H21 3.00 0.23 2.94 358.0 3.20 331.0 11.0 556
22.00 SYMC1416H22 2.15 0.25 1.96 1189.0 2.24 634.0 13.0 1,768
23.00 SYMC1416H23 1.15 0.00 1.30 404.0 1.40 526.0 21.0 1,319
24.00 SYMC1416H24 0.69 0.09 0.68 87.0 0.72 150.0 23.0 4,277
25.00 SYMC1416H25 0.30 0.04 0.30 173.0 0.34 530.0 39.0 757
26.00 SYMC1416H26 0.11 0.00 0.07 1115.0 0.16 830.0 5.0 420
27.00 SYMC1416H27 0.06 0.02 0.03 863.0 0.10 860.0 36.0 58
28.00 SYMC1416H28 0.02 0.01 0.01 306.0 0.07 603.0 1.0 20
29.00 SYMC1416H29 0.01 0.00 0.01 10.0 0.13 753.0 0.0 0
30.00 SYMC1416H30 0.12 0.00 0.01 106.0 0.13 407.0 0.0 0
31.00 SYMC1416H31 0.11 0.00 0.00 0.0 0.13 847.0 0.0 0

Put Options: SYMC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 SYMC1416T13 0.10 0.00 0.00 0.0 0.12 836.0 0.0 0
14.00 SYMC1416T14 0.10 0.00 0.00 0.0 0.13 11.0 0.0 0
15.00 SYMC1416T15 0.10 0.00 0.00 0.0 0.13 188.0 0.0 0
16.00 SYMC1416T16 0.10 0.00 0.01 1.0 0.12 157.0 0.0 0
17.00 SYMC1416T17 0.03 -0.08 0.01 142.0 0.14 407.0 28.0 28
18.00 SYMC1416T18 0.05 -0.07 0.01 10.0 0.14 864.0 1.0 43
19.00 SYMC1416T19 0.07 -0.05 0.01 1.0 0.07 885.0 26.0 102
20.00 SYMC1416T20 0.03 0.02 0.01 862.0 0.07 874.0 20.0 172
21.00 SYMC1416T21 0.08 0.00 0.05 39.0 0.08 890.0 34.0 420
22.00 SYMC1416T22 0.16 0.00 0.12 951.0 0.18 75.0 24.0 1,794
23.00 SYMC1416T23 0.35 -0.04 0.32 25.0 0.36 923.0 40.0 709
24.00 SYMC1416T24 0.77 -0.07 0.69 65.0 0.74 330.0 42.0 410
25.00 SYMC1416T25 1.86 0.41 1.32 58.0 1.36 118.0 5.0 217
26.00 SYMC1416T26 2.27 0.16 2.05 1179.0 2.32 1033.0 3.0 51
27.00 SYMC1416T27 4.55 1.55 2.97 723.0 3.40 662.0 27.0 27
28.00 SYMC1416T28 4.70 0.70 3.50 636.0 4.35 705.0 26.0 29
29.00 SYMC1416T29 6.20 1.25 4.90 117.0 5.35 616.0 2.0 2
30.00 SYMC1416T30 5.95 0.00 5.45 649.0 6.40 662.0 0.0 0
31.00 SYMC1416T31 6.95 0.00 6.45 659.0 7.35 706.0 0.0 0
Trading Center