Symantec Corp $24.24

up +0.08


29/8/2014 01:56 PM  |  NASDAQ : SYMC  
Industries : Computer Software & Services / Security Software & Services
Last Trade: 24.24
Trade Time: Aug 29 01:56 PM Eastern Daylight Time
Change: 0.08 (0.33 %)
Prev Close: 24.16
Open: 24.29
Bid: 24.23
Ask: 24.24
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 28%
Options:

Call Options: SYMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 SYMC1420I14 8.40 0.00 8.55 168.0 12.40 11.0 0.0 0
15.00 SYMC1420I15 8.90 0.00 7.55 343.0 11.35 51.0 0.0 0
16.00 SYMC1420I16 7.90 0.00 7.90 208.0 8.50 208.0 0.0 0
17.00 SYMC1420I17 6.95 0.00 6.95 137.0 7.60 66.0 0.0 0
18.00 SYMC1420I18 5.95 0.00 5.95 66.0 6.60 171.0 0.0 0
19.00 SYMC1420I19 4.95 0.00 5.10 1020.0 5.40 1023.0 0.0 0
20.00 SYMC1420I20 3.95 0.00 4.10 704.0 4.45 706.0 0.0 0
21.00 SYMC1420I21 3.04 0.04 3.10 781.0 3.45 753.0 5.0 17
22.00 SYMC1420I22 2.25 0.24 2.12 782.0 2.48 795.0 1.0 1
23.00 SYMC1420I23 1.46 0.36 1.19 1398.0 1.42 1082.0 1.0 46
24.00 SYMC1420I24 0.42 0.00 0.51 10.0 0.56 376.0 46.0 943
25.00 SYMC1420I25 0.13 -0.02 0.12 225.0 0.13 32.0 227.0 3,289
26.00 SYMC1420I26 0.07 0.06 0.02 264.0 0.05 254.0 2.0 675
27.00 SYMC1420I27 0.03 0.00 0.01 89.0 0.03 39.0 48.0 1,085
28.00 SYMC1420I28 0.06 0.03 0.01 15.0 0.03 96.0 1.0 1
29.00 SYMC1420I29 0.05 0.03 0.01 2.0 0.02 33.0 120.0 120
30.00 SYMC1420I30 0.02 0.00 0.01 10.0 0.02 46.0 0.0 0
31.00 SYMC1420I31 0.06 0.04 0.01 52.0 0.02 44.0 10.0 10
32.00 SYMC1420I32 0.02 0.00 0.01 10.0 0.02 44.0 0.0 0

Put Options: SYMC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 SYMC1420U14 0.02 0.00 0.00 0.0 0.02 46.0 11.0 11
15.00 SYMC1420U15 0.02 0.00 0.00 0.0 0.02 56.0 11.0 11
16.00 SYMC1420U16 0.02 0.00 0.01 10.0 0.02 56.0 0.0 0
17.00 SYMC1420U17 0.02 0.00 0.01 10.0 0.02 56.0 0.0 0
18.00 SYMC1420U18 0.02 0.00 0.01 890.0 0.02 44.0 0.0 0
19.00 SYMC1420U19 0.02 0.00 0.01 2.0 0.02 46.0 0.0 0
20.00 SYMC1420U20 0.04 0.01 0.01 45.0 0.03 42.0 10.0 10
21.00 SYMC1420U21 0.25 0.22 0.01 42.0 0.03 31.0 41.0 55
22.00 SYMC1420U22 0.02 0.01 0.01 239.0 0.04 66.0 3.0 399
23.00 SYMC1420U23 0.06 -0.02 0.06 257.0 0.09 295.0 86.0 875
24.00 SYMC1420U24 0.28 -0.06 0.28 113.0 0.30 67.0 10.0 2,530
25.00 SYMC1420U25 1.13 0.18 0.83 1441.0 0.93 338.0 1.0 218
26.00 SYMC1420U26 1.98 0.00 1.65 1077.0 1.96 759.0 10.0 32
27.00 SYMC1420U27 2.71 0.00 2.56 1021.0 2.99 1095.0 0.0 0
28.00 SYMC1420U28 3.70 0.00 3.60 801.0 4.00 763.0 0.0 0
29.00 SYMC1420U29 5.90 1.30 4.50 429.0 5.05 76.0 41.0 41
30.00 SYMC1420U30 5.70 0.00 5.45 429.0 6.05 76.0 0.0 0
31.00 SYMC1420U31 6.65 0.00 6.55 64.0 7.05 40.0 0.0 0
32.00 SYMC1420U32 7.60 0.00 7.50 208.0 8.10 208.0 0.0 0
Trading Center