Symantec Corp $20.71

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : SYMC  
Industries : Computer Software & Services / Security Software & Services
Last Trade: 20.71
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 20.71
Open: 20.60
Bid: 20.61
Ask: 20.72
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SYMC Trend Analysis - it has underperformed the S&P 500 by 33%
Options:

Call Options: SYMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 SYMC1417E12 8.40 0.00 8.40 656.0 8.90 656.0 0.0 0
13.00 SYMC1417E13 6.35 -1.10 7.45 825.0 7.85 502.0 36.0 46
14.00 SYMC1417E14 6.45 0.00 6.45 774.0 6.85 344.0 0.0 0
15.00 SYMC1417E15 5.45 0.00 5.45 1025.0 5.90 129.0 0.0 0
16.00 SYMC1417E16 4.35 -0.20 4.55 592.0 4.85 266.0 2.0 25
17.00 SYMC1417E17 3.24 -0.41 3.65 384.0 3.90 657.0 1.0 9
18.00 SYMC1417E18 2.46 -0.19 2.65 1104.0 2.98 1414.0 4.0 115
19.00 SYMC1417E19 1.95 0.00 1.95 215.0 2.05 687.0 15.0 967
20.00 SYMC1417E20 1.27 0.00 1.23 31.0 1.27 9.0 114.0 13,884
21.00 SYMC1417E21 0.75 0.00 0.70 22.0 0.73 9.0 553.0 8,784
22.00 SYMC1417E22 0.38 0.00 0.38 19.0 0.40 21.0 64.0 11,992
23.00 SYMC1417E23 0.20 0.00 0.17 20.0 0.20 799.0 2882.0 5,078
24.00 SYMC1417E24 0.10 0.04 0.06 985.0 0.10 920.0 3.0 397
25.00 SYMC1417E25 0.07 0.03 0.03 11.0 0.07 975.0 276.0 326
26.00 SYMC1417E26 0.03 -0.02 0.01 977.0 0.05 975.0 3.0 3
27.00 SYMC1417E27 0.04 0.00 0.01 1.0 0.04 338.0 70.0 70
28.00 SYMC1417E28 0.03 0.00 0.01 1.0 0.03 41.0 11.0 11

Put Options: SYMC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 SYMC1417Q12 0.02 -0.01 0.01 72.0 0.03 43.0 11.0 11
13.00 SYMC1417Q13 0.02 -0.01 0.01 36.0 0.03 43.0 12.0 18
14.00 SYMC1417Q14 0.03 0.00 0.01 1.0 0.03 43.0 0.0 0
15.00 SYMC1417Q15 0.03 0.02 0.01 36.0 0.04 986.0 3.0 25
16.00 SYMC1417Q16 0.02 0.00 0.02 974.0 0.06 975.0 12.0 2,612
17.00 SYMC1417Q17 0.07 0.03 0.04 985.0 0.08 974.0 20.0 173
18.00 SYMC1417Q18 0.16 0.04 0.12 11.0 0.14 9.0 5.0 704
19.00 SYMC1417Q19 0.29 0.00 0.26 122.0 0.29 241.0 11.0 904
20.00 SYMC1417Q20 0.55 0.00 0.53 32.0 0.56 23.0 466.0 3,169
21.00 SYMC1417Q21 1.01 0.00 0.99 9.0 1.02 450.0 51.0 653
22.00 SYMC1417Q22 1.71 0.00 1.63 233.0 1.68 33.0 10.0 579
23.00 SYMC1417Q23 2.46 0.00 2.42 939.0 2.50 564.0 147.0 259
24.00 SYMC1417Q24 4.55 1.25 3.30 110.0 3.55 732.0 9.0 9
25.00 SYMC1417Q25 5.90 1.65 4.25 64.0 4.55 1118.0 1.0 1
26.00 SYMC1417Q26 6.90 1.75 5.15 759.0 5.60 1060.0 1.0 1
27.00 SYMC1417Q27 6.10 0.00 6.10 914.0 6.60 1104.0 0.0 0
28.00 SYMC1417Q28 7.20 0.00 7.20 236.0 7.60 676.0 0.0 0
Trading Center