SYMANTEC $22.89

up +0.16


19/6/2013 12:19 PM  |  NASDAQ : SYMC  |  Industries : Information / Software Publishers
Last Trade: 22.89
Trade Time: Jun 19 12:25 PM Eastern Daylight Time
Change: 0.16 (0.70 %)
Prev Close: 22.73
Open: 22.72
Bid: 22.89
Ask: 22.90
Get Trend Analysis Icon Get SYMC Trend Analysis - it has outperformed the S&P 500 by 32%
Options:

Call Options: SYMC

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 SYMC1322F15 0.00 0.00 7.30 86 8.05 30 0 0
16.00 SYMC1322F16 9.00 0.00 6.15 86 7.05 30 0 0
17.00 SYMC1322F17 8.15 0.00 5.00 340 6.00 179 0 0
18.00 SYMC1322F18 0.00 0.00 4.60 201 5.05 150 0 0
19.00 SYMC1322F19 3.55 0.00 3.90 70 4.00 108 0 0
20.00 SYMC1322F20 2.78 0.00 2.92 44 2.96 107 0 78
21.00 SYMC1322F21 1.79 0.00 1.92 36 1.96 90 0 84
22.00 SYMC1322F22 0.80 0.00 0.93 59 0.97 79 0 5,981
23.00 SYMC1322F23 0.19 0.05 0.18 48 0.20 284 70 5,487
24.00 SYMC1322F24 0.03 0.00 0.01 145 0.03 111 0 8,331
25.00 SYMC1322F25 0.02 0.00 0.00 0 0.03 120 2 6,918
26.00 SYMC1322F26 0.02 0.00 0.00 0 0.04 588 0 5,162
27.00 SYMC1322F27 0.02 0.01 0.00 0 0.03 60 75 3,731
28.00 SYMC1322F28 0.01 0.00 0.00 0 0.02 47 0 5,218
29.00 SYMC1322F29 0.01 0.00 0.00 0 0.02 75 0 205
30.00 SYMC1322F30 0.01 0.00 0.00 0 0.02 10 0 45
31.00 SYMC1322F31 0.02 0.00 0.00 0 0.02 76 0 119
32.00 SYMC1322F32 0.01 0.00 0.00 0 0.01 36 0 70

Put Options: SYMC

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 SYMC1322R15 0.00 0.00 0.00 0 0.01 6 0 0
16.00 SYMC1322R16 0.01 0.00 0.00 0 0.01 1 0 115
17.00 SYMC1322R17 0.01 0.00 0.00 0 0.02 20 0 175
18.00 SYMC1322R18 0.01 0.00 0.00 0 0.02 68 0 2,320
19.00 SYMC1322R19 0.05 0.00 0.00 0 0.02 47 0 283
20.00 SYMC1322R20 0.08 0.00 0.00 0 0.03 52 0 1,590
21.00 SYMC1322R21 0.03 0.00 0.00 0 0.02 98 0 12,299
22.00 SYMC1322R22 0.03 -0.03 0.02 25 0.03 47 4 17,696
23.00 SYMC1322R23 0.28 -0.08 0.24 189 0.26 143 74 2,217
24.00 SYMC1322R24 1.24 0.00 1.06 183 1.11 132 0 3,226
25.00 SYMC1322R25 2.23 -0.08 2.06 59 2.11 145 2 1,047
26.00 SYMC1322R26 3.50 0.00 3.05 56 3.15 309 0 255
27.00 SYMC1322R27 4.50 0.00 4.05 190 4.15 171 0 54
28.00 SYMC1322R28 0.00 0.00 4.95 159 5.55 139 0 0
29.00 SYMC1322R29 5.05 0.00 4.80 163 6.30 246 0 0
30.00 SYMC1322R30 5.90 0.00 5.50 10 8.80 10 0 0
31.00 SYMC1322R31 0.00 0.00 6.85 86 8.25 160 0 0
32.00 SYMC1322R32 0.00 0.00 7.55 21 10.80 10 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center