$22.32 0.00 (0.00%) Symantec Corp - NASDAQ

Oct. 17, 2014 | 04:00 PM
Last Trade: 22.32
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 22.32
Open: 22.18
Bid: 18.75
Ask: 28.00
Options:

Call Options: SYMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 SYMC1422K16 6.20 0.00 6.20 31.0 6.65 32.0 0.0 0
17.00 SYMC1422K17 6.55 1.35 5.20 27.0 5.65 32.0 8.0 8
18.00 SYMC1422K18 4.28 -0.02 4.30 100.0 4.55 25.0 2.0 83
19.00 SYMC1422K19 3.74 0.44 3.30 35.0 3.65 12.0 2.0 2
20.00 SYMC1422K20 2.60 0.00 2.43 521.0 2.64 484.0 3.0 17
21.00 SYMC1422K21 1.90 0.21 1.69 623.0 1.81 531.0 81.0 91
22.00 SYMC1422K22 1.05 0.00 1.03 132.0 1.12 245.0 7.0 134
23.00 SYMC1422K23 0.59 0.00 0.56 178.0 0.64 22.0 227.0 606
24.00 SYMC1422K24 0.26 0.00 0.27 389.0 0.32 277.0 349.0 1,725
25.00 SYMC1422K25 0.15 0.00 0.13 24.0 0.20 381.0 1.0 3,185
26.00 SYMC1422K26 0.11 0.06 0.05 211.0 0.21 1493.0 12.0 718
27.00 SYMC1422K27 0.04 0.03 0.01 576.0 0.18 1266.0 1.0 188
28.00 SYMC1422K28 0.02 -0.13 0.01 40.0 0.15 733.0 12.0 33
29.00 SYMC1422K29 0.08 -0.08 0.01 144.0 0.16 745.0 10.0 20
30.00 SYMC1422K30 0.01 -0.14 0.01 102.0 0.15 734.0 3.0 3
31.00 SYMC1422K31 0.14 0.00 0.00 0.0 0.14 436.0 0.0 0
32.00 SYMC1422K32 0.14 0.00 0.00 0.0 0.14 439.0 0.0 0
33.00 SYMC1422K33 0.15 0.00 0.00 0.0 0.15 413.0 0.0 0

Put Options: SYMC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 SYMC1422W16 0.01 0.00 0.01 193.0 0.17 718.0 0.0 0
17.00 SYMC1422W17 0.01 0.00 0.01 134.0 0.19 755.0 0.0 0
18.00 SYMC1422W18 0.03 0.02 0.01 797.0 0.20 1602.0 2.0 12
19.00 SYMC1422W19 0.20 0.11 0.09 900.0 0.15 316.0 10.0 133
20.00 SYMC1422W20 0.31 0.12 0.19 1078.0 0.25 257.0 8.0 543
21.00 SYMC1422W21 0.39 0.00 0.37 324.0 0.44 283.0 70.0 189
22.00 SYMC1422W22 0.77 0.00 0.71 159.0 0.78 365.0 189.0 555
23.00 SYMC1422W23 1.27 0.00 1.24 284.0 1.32 384.0 49.0 811
24.00 SYMC1422W24 1.95 0.00 1.92 640.0 2.06 772.0 181.0 1,291
25.00 SYMC1422W25 2.75 0.00 2.75 522.0 2.92 703.0 10.0 461
26.00 SYMC1422W26 2.72 -0.78 3.50 368.0 4.00 628.0 10.0 251
27.00 SYMC1422W27 4.55 0.10 4.45 219.0 4.90 498.0 5.0 122
28.00 SYMC1422W28 5.30 0.00 5.30 213.0 5.95 74.0 0.0 0
29.00 SYMC1422W29 6.35 0.00 6.35 104.0 6.95 49.0 0.0 0
30.00 SYMC1422W30 6.80 -0.70 7.50 27.0 7.95 168.0 97.0 97
31.00 SYMC1422W31 8.50 0.00 8.40 995.0 8.85 634.0 36.0 27
32.00 SYMC1422W32 8.35 -0.80 9.15 48.0 10.20 62.0 22.0 22
33.00 SYMC1422W33 10.40 0.00 10.40 83.0 10.90 26.0 0.0 0