$24.82 -0.03 (-0.12%) Symantec Corp - NASDAQ

Oct. 31, 2014 | 04:00 PM
Last Trade: 24.82
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: -0.03 (-0.12%)
Prev Close: 24.85
Open: 25.13
Bid: 24.82
Ask: 24.83
Options:

Call Options: SYMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 SYMC1422K16 8.25 0.00 8.35 30.0 9.15 140.0 0.0 0
17.00 SYMC1422K17 6.55 0.25 7.60 132.0 8.15 138.0 8.0 8
18.00 SYMC1422K18 4.28 -2.17 6.80 286.0 7.15 276.0 2.0 83
19.00 SYMC1422K19 3.74 -1.66 5.60 312.0 6.15 226.0 2.0 2
20.00 SYMC1422K20 2.60 -1.85 4.80 60.0 5.15 230.0 3.0 17
21.00 SYMC1422K21 1.90 -1.60 3.80 98.0 4.20 339.0 81.0 91
22.00 SYMC1422K22 3.20 0.41 2.90 35.0 3.10 297.0 5.0 149
23.00 SYMC1422K23 2.00 0.04 2.00 424.0 2.14 1139.0 8.0 842
24.00 SYMC1422K24 1.25 0.06 1.23 227.0 1.30 620.0 116.0 5,642
25.00 SYMC1422K25 0.69 0.08 0.65 30.0 0.73 220.0 225.0 3,471
26.00 SYMC1422K26 0.33 0.06 0.30 20.0 0.34 3.0 25.0 648
27.00 SYMC1422K27 0.10 0.08 0.06 640.0 0.15 245.0 14.0 188
28.00 SYMC1422K28 0.02 0.01 0.01 21.0 0.09 231.0 12.0 33
29.00 SYMC1422K29 0.08 0.01 0.01 144.0 0.06 21.0 10.0 20
30.00 SYMC1422K30 0.01 -0.14 0.01 102.0 0.06 116.0 3.0 3
31.00 SYMC1422K31 0.14 0.00 0.00 0.0 0.06 117.0 0.0 0
32.00 SYMC1422K32 0.14 0.00 0.00 0.0 0.06 133.0 0.0 0
33.00 SYMC1422K33 0.14 0.00 0.00 0.0 0.06 132.0 0.0 0

Put Options: SYMC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 SYMC1422W16 0.15 0.00 0.01 54.0 0.10 331.0 0.0 0
17.00 SYMC1422W17 0.14 0.00 0.01 10.0 0.10 334.0 0.0 0
18.00 SYMC1422W18 0.03 -0.11 0.01 10.0 0.13 521.0 2.0 12
19.00 SYMC1422W19 0.20 0.19 0.01 10.0 0.10 889.0 10.0 133
20.00 SYMC1422W20 0.21 0.19 0.01 861.0 0.14 1252.0 7.0 550
21.00 SYMC1422W21 0.16 0.14 0.02 819.0 0.13 1381.0 42.0 324
22.00 SYMC1422W22 0.19 0.15 0.08 668.0 0.16 1130.0 3.0 925
23.00 SYMC1422W23 0.23 -0.02 0.20 46.0 0.24 32.0 387.0 1,657
24.00 SYMC1422W24 0.43 -0.03 0.41 32.0 0.46 5.0 673.0 1,684
25.00 SYMC1422W25 0.90 0.06 0.82 473.0 0.92 199.0 1002.0 524
26.00 SYMC1422W26 1.45 0.02 1.43 667.0 1.58 921.0 7.0 249
27.00 SYMC1422W27 4.55 2.56 2.25 234.0 2.37 97.0 5.0 122
28.00 SYMC1422W28 2.69 0.00 2.98 313.0 3.35 60.0 0.0 0
29.00 SYMC1422W29 3.40 0.00 3.95 300.0 4.35 63.0 0.0 0
30.00 SYMC1422W30 6.80 2.00 4.90 293.0 5.45 47.0 97.0 97
31.00 SYMC1422W31 8.50 3.20 5.90 258.0 6.30 51.0 36.0 27
32.00 SYMC1422W32 8.35 2.85 6.90 304.0 7.50 69.0 22.0 22
33.00 SYMC1422W33 7.05 0.00 7.90 64.0 8.55 21.0 0.0 0