$25.33 -0.07 (-0.28%) Symantec Corp - NASDAQ

Nov. 21, 2014 | 11:10 AM
Last Trade: 25.33
Trade Time: Nov 21 11:10 AM Eastern Daylight Time
Change: -0.07 (-0.28%)
Prev Close: 25.40
Open: 25.65
Bid: 25.33
Ask: 25.34
Options:

Call Options: SYMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 SYMC1422K15 7.90 0.00 8.90 304.0 12.30 304.0 0.0 0
16.00 SYMC1422K16 6.90 0.00 7.90 304.0 11.30 304.0 0.0 0
17.00 SYMC1422K17 6.55 0.65 6.65 11.0 10.25 304.0 8.0 8
18.00 SYMC1422K18 7.35 0.80 7.15 89.0 8.00 89.0 60.0 83
19.00 SYMC1422K19 3.74 -1.81 6.15 89.0 7.00 89.0 2.0 2
20.00 SYMC1422K20 5.35 0.80 5.15 174.0 6.05 136.0 11.0 21
21.00 SYMC1422K21 4.35 0.55 4.10 117.0 4.90 142.0 75.0 89
22.00 SYMC1422K22 3.35 0.00 3.25 69.0 3.90 157.0 5.0 5
23.00 SYMC1422K23 2.29 0.00 2.25 271.0 2.91 814.0 10.0 5
24.00 SYMC1422K24 1.45 0.00 1.32 10.0 1.73 182.0 20.0 10
25.00 SYMC1422K25 0.45 0.10 0.33 31.0 0.71 1242.0 47.0 169
26.00 SYMC1422K26 0.01 -0.04 0.01 298.0 0.01 250.0 2.0 2,036
27.00 SYMC1422K27 0.01 -0.06 0.01 4.0 0.11 621.0 4.0 1,320
28.00 SYMC1422K28 0.02 -0.05 0.02 114.0 0.11 341.0 12.0 33
29.00 SYMC1422K29 0.08 0.01 0.01 25.0 0.11 341.0 10.0 20
30.00 SYMC1422K30 0.05 -0.02 0.01 102.0 0.11 314.0 10.0 13
31.00 SYMC1422K31 0.07 0.00 0.00 0.0 0.11 248.0 0.0 0
32.00 SYMC1422K32 0.07 0.00 0.00 0.0 0.11 249.0 0.0 0
33.00 SYMC1422K33 0.07 0.00 0.00 0.0 0.11 23.0 0.0 0

Put Options: SYMC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 SYMC1422W15 0.07 0.00 0.00 0.0 0.13 1.0 0.0 0
16.00 SYMC1422W16 0.07 0.00 0.01 54.0 0.14 11.0 0.0 0
17.00 SYMC1422W17 0.07 0.00 0.01 10.0 0.14 31.0 0.0 0
18.00 SYMC1422W18 0.03 -0.04 0.01 10.0 0.11 312.0 2.0 12
19.00 SYMC1422W19 0.20 0.13 0.01 10.0 0.11 356.0 10.0 133
20.00 SYMC1422W20 0.21 0.14 0.01 861.0 0.11 352.0 7.0 550
21.00 SYMC1422W21 0.04 -0.03 0.05 6.0 0.11 334.0 5.0 332
22.00 SYMC1422W22 0.02 -0.05 0.02 3.0 0.11 372.0 3.0 924
23.00 SYMC1422W23 0.02 -0.05 0.01 10.0 0.11 304.0 12.0 1,841
24.00 SYMC1422W24 0.01 0.00 0.01 21.0 0.01 15.0 34.0 5,148
25.00 SYMC1422W25 0.02 0.00 0.01 45.0 0.21 1447.0 1138.0 4,661
26.00 SYMC1422W26 0.62 0.08 0.25 1165.0 0.69 48.0 2.0 272
27.00 SYMC1422W27 1.95 0.00 1.25 931.0 1.70 82.0 10.0 114
28.00 SYMC1422W28 2.49 0.00 2.10 435.0 2.80 156.0 0.0 0
29.00 SYMC1422W29 3.35 0.00 3.10 147.0 3.75 78.0 0.0 0
30.00 SYMC1422W30 6.80 2.30 4.10 89.0 4.80 89.0 97.0 97
31.00 SYMC1422W31 8.50 3.05 5.05 101.0 5.75 277.0 36.0 27
32.00 SYMC1422W32 8.35 1.90 6.00 89.0 6.85 89.0 22.0 22
33.00 SYMC1422W33 6.00 0.00 6.95 304.0 8.05 304.0 0.0 0