$23.98 +0.11 (0.46%) Symantec Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 23.98
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.11 (0.46%)
Prev Close: 23.87
Open: 23.97
Bid: 23.98
Ask: 23.99
Options:

Call Options: SYMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 SYMC1422K16 7.50 0.00 7.60 140.0 8.40 20.0 0.0 0
17.00 SYMC1422K17 6.55 0.05 6.75 121.0 7.20 40.0 8.0 8
18.00 SYMC1422K18 4.28 -1.22 5.80 655.0 6.30 244.0 2.0 83
19.00 SYMC1422K19 3.74 -0.66 4.75 163.0 5.25 101.0 2.0 2
20.00 SYMC1422K20 2.60 -0.95 3.75 164.0 4.50 174.0 3.0 17
21.00 SYMC1422K21 1.90 -0.63 2.93 642.0 3.25 24.0 81.0 91
22.00 SYMC1422K22 2.06 0.00 2.07 931.0 2.27 502.0 3.0 152
23.00 SYMC1422K23 1.35 0.05 1.34 759.0 1.48 729.0 27.0 955
24.00 SYMC1422K24 0.80 0.08 0.76 233.0 0.83 302.0 181.0 5,432
25.00 SYMC1422K25 0.38 0.01 0.37 22.0 0.42 10.0 47.0 3,523
26.00 SYMC1422K26 0.12 0.00 0.14 587.0 0.20 400.0 5.0 516
27.00 SYMC1422K27 0.04 0.03 0.01 1144.0 0.10 573.0 1.0 188
28.00 SYMC1422K28 0.02 -0.09 0.01 104.0 0.11 718.0 12.0 33
29.00 SYMC1422K29 0.08 -0.03 0.01 144.0 0.10 371.0 10.0 20
30.00 SYMC1422K30 0.01 -0.09 0.01 102.0 0.14 460.0 3.0 3
31.00 SYMC1422K31 0.11 0.00 0.00 0.0 0.14 285.0 0.0 0
32.00 SYMC1422K32 0.11 0.00 0.00 0.0 0.14 287.0 0.0 0
33.00 SYMC1422K33 0.11 0.00 0.00 0.0 0.14 298.0 0.0 0

Put Options: SYMC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 SYMC1422W16 0.14 0.00 0.01 54.0 0.14 386.0 0.0 0
17.00 SYMC1422W17 0.14 0.00 0.01 10.0 0.14 682.0 0.0 0
18.00 SYMC1422W18 0.03 0.02 0.01 10.0 0.13 717.0 2.0 12
19.00 SYMC1422W19 0.20 0.19 0.01 517.0 0.15 1196.0 10.0 133
20.00 SYMC1422W20 0.21 0.17 0.04 847.0 0.15 794.0 7.0 550
21.00 SYMC1422W21 0.16 0.00 0.09 572.0 0.17 843.0 42.0 324
22.00 SYMC1422W22 0.33 0.00 0.21 815.0 0.29 839.0 10.0 928
23.00 SYMC1422W23 0.46 -0.10 0.42 414.0 0.50 567.0 52.0 1,636
24.00 SYMC1422W24 0.91 -0.06 0.80 390.0 0.88 526.0 10.0 1,416
25.00 SYMC1422W25 2.75 1.21 1.37 568.0 1.60 863.0 10.0 461
26.00 SYMC1422W26 2.72 0.46 2.05 1024.0 2.47 1354.0 10.0 251
27.00 SYMC1422W27 4.55 1.45 2.94 159.0 3.35 678.0 5.0 122
28.00 SYMC1422W28 4.15 0.00 3.65 182.0 4.40 154.0 0.0 0
29.00 SYMC1422W29 5.05 0.00 4.85 87.0 5.45 165.0 0.0 0
30.00 SYMC1422W30 6.80 0.75 5.70 217.0 6.40 282.0 97.0 97
31.00 SYMC1422W31 8.50 1.75 6.90 67.0 7.35 122.0 36.0 27
32.00 SYMC1422W32 8.35 0.35 7.75 94.0 8.45 90.0 22.0 22
33.00 SYMC1422W33 9.00 0.00 8.60 107.0 9.60 103.0 0.0 0