$23.51 -0.17 (-0.70%) Symantec Corp - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 23.51
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.17 (-0.70%)
Prev Close: 23.68
Open: 23.64
Bid: 23.51
Ask: 23.52
Options:

Call Options: SYMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 SYMC1422K16 6.80 0.00 7.30 168.0 8.05 168.0 0.0 0
17.00 SYMC1422K17 6.55 1.00 6.35 59.0 6.90 130.0 8.0 8
18.00 SYMC1422K18 4.28 -0.57 5.40 718.0 5.90 276.0 2.0 83
19.00 SYMC1422K19 3.74 -0.16 4.45 54.0 4.90 268.0 2.0 2
20.00 SYMC1422K20 2.60 -0.38 3.50 48.0 3.95 353.0 3.0 17
21.00 SYMC1422K21 1.90 -0.56 2.60 606.0 2.87 213.0 81.0 91
22.00 SYMC1422K22 0.93 -0.90 1.73 1222.0 1.98 770.0 26.0 155
23.00 SYMC1422K23 1.12 0.02 1.09 100.0 1.17 510.0 188.0 804
24.00 SYMC1422K24 0.58 -0.02 0.56 28.0 0.60 21.0 1458.0 3,725
25.00 SYMC1422K25 0.26 -0.02 0.25 69.0 0.27 10.0 179.0 3,426
26.00 SYMC1422K26 0.12 0.00 0.09 550.0 0.13 462.0 207.0 511
27.00 SYMC1422K27 0.04 0.03 0.01 1890.0 0.08 758.0 1.0 188
28.00 SYMC1422K28 0.02 -0.08 0.01 40.0 0.10 853.0 12.0 33
29.00 SYMC1422K29 0.08 -0.02 0.01 144.0 0.10 488.0 10.0 20
30.00 SYMC1422K30 0.01 -0.10 0.01 102.0 0.10 495.0 3.0 3
31.00 SYMC1422K31 0.10 0.00 0.00 0.0 0.10 243.0 0.0 0
32.00 SYMC1422K32 0.10 0.00 0.00 0.0 0.10 238.0 0.0 0
33.00 SYMC1422K33 0.10 0.00 0.00 0.0 0.10 238.0 0.0 0

Put Options: SYMC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 SYMC1422W16 0.12 0.00 0.01 54.0 0.12 346.0 0.0 0
17.00 SYMC1422W17 0.01 0.00 0.01 10.0 0.12 717.0 0.0 0
18.00 SYMC1422W18 0.03 0.02 0.01 12.0 0.14 1007.0 2.0 12
19.00 SYMC1422W19 0.20 0.18 0.01 512.0 0.14 731.0 10.0 133
20.00 SYMC1422W20 0.21 0.14 0.04 1091.0 0.11 271.0 7.0 550
21.00 SYMC1422W21 0.16 0.00 0.09 462.0 0.18 115.0 100.0 201
22.00 SYMC1422W22 0.32 -0.05 0.30 301.0 0.35 255.0 443.0 580
23.00 SYMC1422W23 0.59 -0.09 0.60 398.0 0.66 534.0 919.0 806
24.00 SYMC1422W24 1.05 -0.02 1.07 20.0 1.14 33.0 230.0 1,320
25.00 SYMC1422W25 2.75 1.13 1.54 1282.0 1.83 413.0 10.0 461
26.00 SYMC1422W26 2.72 0.26 2.35 1132.0 2.72 223.0 10.0 251
27.00 SYMC1422W27 4.55 1.20 3.25 315.0 3.70 248.0 5.0 122
28.00 SYMC1422W28 4.30 0.00 4.10 305.0 4.70 46.0 0.0 0
29.00 SYMC1422W29 5.30 0.00 5.05 198.0 5.70 76.0 0.0 0
30.00 SYMC1422W30 6.80 0.50 6.15 143.0 6.65 31.0 97.0 97
31.00 SYMC1422W31 8.50 1.20 7.10 144.0 7.65 20.0 36.0 27
32.00 SYMC1422W32 8.35 0.00 8.05 217.0 9.10 218.0 22.0 22
33.00 SYMC1422W33 8.25 0.00 8.85 198.0 11.00 58.0 0.0 0