Symantec Corp $20.57

down -0.07


24/4/2014 08:10 PM  |  NASDAQ : SYMC  
Industries : Computer Software & Services / Security Software & Services
Last Trade: 20.57
Trade Time: Apr 24 08:10 PM Eastern Daylight Time
Change: -0.07 (-0.34 %)
Prev Close: 20.64
Open: 20.73
Bid: 20.56
Ask: 20.57
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 35%
Options:

Call Options: SYMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 SYMC1417E12 6.70 0.00 7.90 109.0 9.05 109.0 0.0 0
13.00 SYMC1417E13 6.35 -0.30 7.35 728.0 8.00 414.0 36.0 46
14.00 SYMC1417E14 6.15 0.00 6.45 77.0 7.00 713.0 0.0 0
15.00 SYMC1417E15 5.15 0.00 5.45 97.0 6.00 984.0 0.0 0
16.00 SYMC1417E16 4.35 0.15 4.45 985.0 4.85 1150.0 2.0 25
17.00 SYMC1417E17 3.24 -0.01 3.45 742.0 3.85 1242.0 1.0 9
18.00 SYMC1417E18 2.46 0.03 2.56 1069.0 2.84 707.0 4.0 115
19.00 SYMC1417E19 1.84 0.04 1.74 908.0 1.85 853.0 19.0 964
20.00 SYMC1417E20 1.06 -0.07 1.04 84.0 1.08 440.0 22.0 13,864
21.00 SYMC1417E21 0.54 -0.04 0.55 10.0 0.56 201.0 193.0 9,567
22.00 SYMC1417E22 0.26 -0.01 0.25 15.0 0.27 512.0 64.0 12,226
23.00 SYMC1417E23 0.13 0.00 0.11 104.0 0.13 146.0 1.0 5,303
24.00 SYMC1417E24 0.06 0.00 0.04 1008.0 0.07 983.0 50.0 430
25.00 SYMC1417E25 0.05 0.01 0.03 62.0 0.04 71.0 264.0 468
26.00 SYMC1417E26 0.03 0.02 0.01 1.0 0.03 181.0 100.0 3
27.00 SYMC1417E27 0.04 0.01 0.01 1.0 0.03 100.0 70.0 70
28.00 SYMC1417E28 0.03 0.01 0.01 1.0 0.02 45.0 11.0 11

Put Options: SYMC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 SYMC1417Q12 0.02 0.00 0.01 72.0 0.02 111.0 11.0 11
13.00 SYMC1417Q13 0.02 0.00 0.01 36.0 0.02 983.0 12.0 18
14.00 SYMC1417Q14 0.03 0.00 0.01 1.0 0.02 36.0 0.0 0
15.00 SYMC1417Q15 0.03 0.00 0.01 36.0 0.03 126.0 3.0 25
16.00 SYMC1417Q16 0.02 0.01 0.01 1037.0 0.04 439.0 17.0 2,629
17.00 SYMC1417Q17 0.04 0.00 0.03 1030.0 0.06 1004.0 1.0 173
18.00 SYMC1417Q18 0.07 -0.05 0.08 161.0 0.11 1063.0 10.0 692
19.00 SYMC1417Q19 0.22 0.01 0.21 106.0 0.23 476.0 58.0 1,303
20.00 SYMC1417Q20 0.50 0.03 0.48 10.0 0.50 198.0 131.0 3,493
21.00 SYMC1417Q21 0.98 0.05 0.98 10.0 1.00 25.0 102.0 658
22.00 SYMC1417Q22 1.71 0.11 1.64 1004.0 1.73 432.0 10.0 579
23.00 SYMC1417Q23 2.46 0.03 2.34 1177.0 2.60 375.0 147.0 259
24.00 SYMC1417Q24 4.55 1.20 3.25 886.0 3.65 815.0 9.0 9
25.00 SYMC1417Q25 5.90 1.60 4.25 480.0 4.60 145.0 1.0 1
26.00 SYMC1417Q26 6.90 1.60 5.05 341.0 5.60 873.0 1.0 1
27.00 SYMC1417Q27 6.25 0.00 6.05 1154.0 6.60 801.0 0.0 0
28.00 SYMC1417Q28 7.25 0.00 7.00 1169.0 7.60 691.0 0.0 0
Trading Center