$23.51 +0.10 (0.41%) Symantec Corp - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 23.51
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.10 (0.41%)
Prev Close: 23.42
Open: 23.41
Bid: 23.51
Ask: 23.52
Options:

Call Options: SYMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 SYMC1418J12 9.50 -0.25 9.80 1.0 13.10 111.0 50.0 49
13.00 SYMC1418J13 8.38 -0.22 8.85 168.0 12.10 168.0 1.0 1
14.00 SYMC1418J14 7.75 0.00 8.20 18.0 10.10 18.0 0.0 0
15.00 SYMC1418J15 6.50 -0.25 7.85 72.0 8.80 177.0 80.0 79
16.00 SYMC1418J16 3.85 -3.40 7.30 72.0 7.70 59.0 10.0 53
17.00 SYMC1418J17 6.50 0.25 6.30 95.0 6.75 1031.0 1.0 6
18.00 SYMC1418J18 6.20 0.95 5.30 210.0 5.75 938.0 200.0 1
19.00 SYMC1418J19 4.90 0.65 4.30 298.0 4.70 872.0 4.0 165
20.00 SYMC1418J20 4.21 0.91 3.30 350.0 3.75 870.0 1.0 21
21.00 SYMC1418J21 2.29 0.00 2.45 431.0 2.72 985.0 1.0 823
22.00 SYMC1418J22 1.53 0.17 1.41 1193.0 1.74 1526.0 14.0 917
23.00 SYMC1418J23 0.71 0.05 0.69 43.0 0.72 121.0 999.0 3,270
24.00 SYMC1418J24 0.17 -0.01 0.17 44.0 0.19 1.0 58.0 5,640
25.00 SYMC1418J25 0.03 -0.01 0.03 451.0 0.05 807.0 11.0 6,907
26.00 SYMC1418J26 0.04 0.01 0.01 10.0 0.03 157.0 17.0 1,327
27.00 SYMC1418J27 0.02 -0.01 0.01 47.0 0.03 192.0 2.0 401
28.00 SYMC1418J28 0.02 -0.01 0.01 145.0 0.03 119.0 14.0 377
29.00 SYMC1418J29 0.01 -0.01 0.01 2.0 0.02 90.0 1.0 114
30.00 SYMC1418J30 0.01 -0.01 0.01 93.0 0.02 94.0 93.0 125
31.00 SYMC1418J31 0.02 0.00 0.01 10.0 0.02 86.0 0.0 0

Put Options: SYMC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 SYMC1418V12 0.06 0.04 0.01 19.0 0.02 65.0 4.0 4
13.00 SYMC1418V13 0.06 0.04 0.01 1.0 0.02 58.0 2.0 32
14.00 SYMC1418V14 0.05 0.03 0.01 1.0 0.02 75.0 50.0 109
15.00 SYMC1418V15 0.04 0.02 0.01 10.0 0.02 83.0 5.0 369
16.00 SYMC1418V16 0.02 0.00 0.01 10.0 0.02 75.0 6.0 135
17.00 SYMC1418V17 0.05 0.03 0.01 10.0 0.02 35.0 30.0 567
18.00 SYMC1418V18 0.02 0.00 0.01 25.0 0.03 27.0 10.0 849
19.00 SYMC1418V19 0.01 -0.01 0.01 27.0 0.02 75.0 3.0 1,030
20.00 SYMC1418V20 0.01 0.00 0.01 2.0 0.03 138.0 3.0 2,208
21.00 SYMC1418V21 0.03 0.00 0.01 347.0 0.03 156.0 7.0 1,367
22.00 SYMC1418V22 0.08 0.00 0.04 551.0 0.06 198.0 79.0 2,108
23.00 SYMC1418V23 0.20 -0.03 0.17 222.0 0.20 24.0 77.0 1,406
24.00 SYMC1418V24 0.70 -0.05 0.66 300.0 0.70 257.0 1069.0 6,721
25.00 SYMC1418V25 1.65 0.00 1.34 709.0 1.60 1351.0 18.0 659
26.00 SYMC1418V26 2.60 0.00 2.31 540.0 2.70 1192.0 35.0 108
27.00 SYMC1418V27 3.40 -0.05 3.30 487.0 3.60 1152.0 2.0 39
28.00 SYMC1418V28 3.67 -0.78 4.30 95.0 4.75 226.0 16.0 16
29.00 SYMC1418V29 6.05 0.60 5.30 72.0 5.60 60.0 40.0 49
30.00 SYMC1418V30 6.45 0.00 6.30 116.0 6.60 120.0 0.0 0
31.00 SYMC1418V31 7.15 0.00 7.20 83.0 7.60 78.0 0.0 0