Symantec Corp $20.64

down -0.04


17/4/2014 09:47 AM  |  NASDAQ : SYMC  
Industries : Computer Software & Services / Security Software & Services
Last Trade: 20.64
Trade Time: Apr 17 09:47 AM Eastern Daylight Time
Change: -0.04 (-0.19 %)
Prev Close: 20.68
Open: 20.60
Bid: 20.63
Ask: 20.64
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 33%
Options:

Call Options: SYMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 SYMC1419D13 6.00 0.00 6.95 60.0 7.90 32.0 0.0 0
14.00 SYMC1419D14 5.00 0.00 5.95 79.0 7.00 61.0 0.0 0
15.00 SYMC1419D15 3.00 -1.90 4.95 442.0 5.95 83.0 1.0 1
16.00 SYMC1419D16 3.85 -0.60 4.50 134.0 4.75 347.0 32.0 46
17.00 SYMC1419D17 3.20 -0.30 3.45 1217.0 3.75 1037.0 5.0 149
18.00 SYMC1419D18 2.83 0.23 2.47 1029.0 2.75 815.0 20.0 1,896
19.00 SYMC1419D19 1.65 0.00 1.51 1803.0 1.72 1826.0 15.0 2,358
20.00 SYMC1419D20 0.70 0.00 0.51 1339.0 0.75 1371.0 5.0 4,325
21.00 SYMC1419D21 0.07 0.00 0.05 9.0 0.12 1607.0 272.0 9,603
22.00 SYMC1419D22 0.02 0.00 0.01 82.0 0.12 1310.0 270.0 10,820
23.00 SYMC1419D23 0.06 0.04 0.06 1.0 0.10 1311.0 25.0 13,003
24.00 SYMC1419D24 0.01 -0.01 0.01 979.0 0.05 770.0 8.0 2,104
25.00 SYMC1419D25 0.05 0.04 0.01 1.0 0.04 325.0 3.0 5,398
26.00 SYMC1419D26 0.04 -0.01 0.01 10.0 0.04 322.0 5.0 3,640
27.00 SYMC1419D27 0.04 0.00 0.01 10.0 0.04 481.0 1.0 691
28.00 SYMC1419D28 0.03 -0.06 0.03 13.0 0.11 974.0 1.0 582
29.00 SYMC1419D29 0.02 -0.07 0.01 10.0 0.11 1274.0 1.0 398
30.00 SYMC1419D30 0.02 -0.10 0.01 10.0 0.11 1005.0 124.0 148
31.00 SYMC1419D31 0.03 -0.12 0.01 10.0 0.11 748.0 1.0 12
32.00 SYMC1419D32 0.03 -0.10 0.01 10.0 0.11 641.0 1.0 1
33.00 SYMC1419D33 0.13 0.00 0.01 10.0 0.11 639.0 0.0 3
34.00 SYMC1419D34 0.13 0.00 0.01 10.0 0.11 725.0 0.0 0
35.00 SYMC1419D35 0.02 -0.10 0.02 65.0 0.11 515.0 7.0 20

Put Options: SYMC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 SYMC1419P13 0.14 0.00 0.00 0.0 0.11 608.0 0.0 0
14.00 SYMC1419P14 0.13 0.00 0.01 36.0 0.11 723.0 0.0 0
15.00 SYMC1419P15 0.01 -0.01 0.01 1.0 0.02 4.0 1.0 30
16.00 SYMC1419P16 0.04 0.02 0.01 2.0 0.02 135.0 52.0 88
17.00 SYMC1419P17 0.02 -0.01 0.01 31.0 0.11 1044.0 20.0 953
18.00 SYMC1419P18 0.01 0.00 0.01 41.0 0.10 1053.0 15.0 2,976
19.00 SYMC1419P19 0.13 0.00 0.01 115.0 0.04 1075.0 10.0 2,306
20.00 SYMC1419P20 0.01 -0.02 0.01 174.0 0.05 1513.0 20.0 2,497
21.00 SYMC1419P21 0.40 0.00 0.32 1337.0 0.53 1255.0 26.0 2,270
22.00 SYMC1419P22 1.39 0.00 1.26 1910.0 1.51 980.0 117.0 1,828
23.00 SYMC1419P23 2.38 0.00 2.26 522.0 2.54 970.0 2.0 1,151
24.00 SYMC1419P24 3.41 0.21 3.25 507.0 3.55 1095.0 19.0 592
25.00 SYMC1419P25 4.70 0.55 4.25 465.0 4.55 1132.0 2.0 519
26.00 SYMC1419P26 5.60 0.45 5.15 817.0 5.60 1090.0 1.0 188
27.00 SYMC1419P27 4.60 -1.40 6.10 20.0 6.70 60.0 30.0 30
28.00 SYMC1419P28 9.40 2.50 7.10 964.0 7.60 820.0 36.0 201
29.00 SYMC1419P29 8.05 1.00 8.00 40.0 8.75 41.0 2.0 1
30.00 SYMC1419P30 9.70 2.05 9.10 32.0 9.75 40.0 10.0 6
31.00 SYMC1419P31 8.75 0.00 8.65 56.0 12.05 96.0 0.0 0
32.00 SYMC1419P32 9.70 0.00 9.65 56.0 13.05 96.0 0.0 0
33.00 SYMC1419P33 10.70 0.00 10.65 56.0 14.10 96.0 0.0 0
34.00 SYMC1419P34 12.20 0.50 11.65 56.0 15.10 96.0 5.0 36
35.00 SYMC1419P35 12.70 0.00 12.65 56.0 16.05 96.0 0.0 0
Trading Center