$24.21 0.00 (0.00%) Symantec Corp - NASDAQ

Sep. 16, 2014 | 04:00 PM
Last Trade: 24.21
Trade Time: Sep 16 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 24.21
Open: 24.26
Bid: 24.00
Ask: 26.47
Options:

Call Options: SYMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 SYMC1420I14 9.25 0.00 9.25 116.0 10.70 35.0 0.0 0
15.00 SYMC1420I15 8.75 0.00 8.75 122.0 9.50 114.0 0.0 0
16.00 SYMC1420I16 7.75 0.00 7.75 122.0 8.50 114.0 0.0 0
17.00 SYMC1420I17 7.00 0.00 7.00 252.0 7.45 229.0 0.0 0
18.00 SYMC1420I18 6.00 0.00 6.00 142.0 6.45 331.0 0.0 0
19.00 SYMC1420I19 4.99 -0.06 5.05 229.0 5.45 344.0 1.0 1
20.00 SYMC1420I20 4.10 0.00 4.10 908.0 4.45 185.0 0.0 0
21.00 SYMC1420I21 3.04 -0.06 3.10 242.0 3.45 242.0 5.0 17
22.00 SYMC1420I22 2.50 0.45 2.05 1118.0 2.41 481.0 14.0 15
23.00 SYMC1420I23 1.10 -0.03 1.13 604.0 1.41 1065.0 155.0 183
24.00 SYMC1420I24 0.29 0.00 0.30 589.0 0.34 541.0 65.0 978
25.00 SYMC1420I25 0.03 0.00 0.01 462.0 0.04 571.0 5.0 3,489
26.00 SYMC1420I26 0.03 0.01 0.01 857.0 0.02 66.0 60.0 673
27.00 SYMC1420I27 0.03 0.01 0.01 89.0 0.02 54.0 48.0 1,085
28.00 SYMC1420I28 0.02 0.00 0.01 1.0 0.02 62.0 1.0 1
29.00 SYMC1420I29 0.05 0.03 0.01 2.0 0.02 62.0 120.0 120
30.00 SYMC1420I30 0.02 0.00 0.01 10.0 0.02 62.0 0.0 0
31.00 SYMC1420I31 0.06 0.04 0.01 52.0 0.02 62.0 10.0 10
32.00 SYMC1420I32 0.02 0.00 0.01 10.0 0.02 62.0 0.0 0

Put Options: SYMC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 SYMC1420U14 0.02 0.00 0.00 0.0 0.02 51.0 11.0 11
15.00 SYMC1420U15 0.02 0.00 0.00 0.0 0.02 54.0 11.0 11
16.00 SYMC1420U16 0.02 0.00 0.01 10.0 0.02 57.0 0.0 0
17.00 SYMC1420U17 0.02 0.00 0.01 10.0 0.02 62.0 0.0 0
18.00 SYMC1420U18 0.02 0.00 0.01 890.0 0.02 72.0 0.0 0
19.00 SYMC1420U19 0.02 0.00 0.01 2.0 0.02 62.0 0.0 0
20.00 SYMC1420U20 0.04 0.02 0.01 45.0 0.02 57.0 10.0 10
21.00 SYMC1420U21 0.25 0.23 0.01 42.0 0.02 64.0 41.0 55
22.00 SYMC1420U22 0.01 0.00 0.01 6.0 0.02 72.0 6.0 399
23.00 SYMC1420U23 0.01 -0.01 0.01 75.0 0.02 114.0 12.0 878
24.00 SYMC1420U24 0.11 0.00 0.08 847.0 0.12 1317.0 9.0 3,203
25.00 SYMC1420U25 0.55 -0.07 0.62 1250.0 0.86 479.0 10.0 256
26.00 SYMC1420U26 1.45 -0.14 1.59 972.0 1.89 1014.0 2.0 56
27.00 SYMC1420U27 2.59 0.00 2.59 596.0 2.97 917.0 0.0 0
28.00 SYMC1420U28 3.55 0.00 3.55 102.0 3.95 122.0 0.0 0
29.00 SYMC1420U29 5.90 1.35 4.55 122.0 4.95 122.0 41.0 41
30.00 SYMC1420U30 5.55 0.00 5.55 122.0 6.00 122.0 0.0 0
31.00 SYMC1420U31 6.55 0.00 6.55 122.0 7.00 122.0 0.0 0
32.00 SYMC1420U32 7.55 0.00 7.55 122.0 8.00 122.0 0.0 0