$23.05 -0.46 (-1.96%) Symantec Corp - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 23.05
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.46 (-1.96%)
Prev Close: 23.51
Open: 23.51
Bid: 23.04
Ask: 23.05
Options:

Call Options: SYMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 SYMC1418J12 9.50 -0.30 9.80 186.0 11.60 63.0 50.0 49
13.00 SYMC1418J13 8.38 -0.47 8.70 186.0 10.60 63.0 1.0 1
14.00 SYMC1418J14 8.20 0.00 7.70 186.0 9.35 63.0 0.0 0
15.00 SYMC1418J15 6.50 -1.35 7.90 186.0 8.45 279.0 80.0 79
16.00 SYMC1418J16 3.85 -3.45 6.90 63.0 7.35 82.0 10.0 53
17.00 SYMC1418J17 6.50 0.20 5.90 59.0 6.35 71.0 1.0 6
18.00 SYMC1418J18 6.20 0.90 4.90 59.0 5.35 72.0 200.0 1
19.00 SYMC1418J19 4.90 0.60 3.90 119.0 4.35 808.0 4.0 165
20.00 SYMC1418J20 4.21 0.91 2.93 159.0 3.35 701.0 1.0 21
21.00 SYMC1418J21 2.29 0.00 1.96 274.0 2.34 874.0 1.0 822
22.00 SYMC1418J22 1.53 0.00 1.13 102.0 1.34 1305.0 14.0 931
23.00 SYMC1418J23 0.40 -0.31 0.41 27.0 0.44 417.0 143.0 3,547
24.00 SYMC1418J24 0.11 -0.06 0.08 692.0 0.11 663.0 230.0 5,585
25.00 SYMC1418J25 0.03 0.00 0.02 45.0 0.04 90.0 57.0 6,898
26.00 SYMC1418J26 0.04 0.01 0.01 10.0 0.03 221.0 17.0 1,327
27.00 SYMC1418J27 0.02 -0.01 0.01 47.0 0.03 194.0 2.0 401
28.00 SYMC1418J28 0.02 -0.01 0.01 145.0 0.03 134.0 14.0 377
29.00 SYMC1418J29 0.01 -0.01 0.01 2.0 0.02 118.0 1.0 114
30.00 SYMC1418J30 0.01 -0.01 0.01 93.0 0.02 140.0 93.0 125
31.00 SYMC1418J31 0.02 0.00 0.01 10.0 0.02 127.0 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 80.0 4.0 4
13.00 SYMC1418V13 0.06 0.04 0.01 1.0 0.02 80.0 2.0 32
14.00 SYMC1418V14 0.05 0.03 0.01 1.0 0.02 80.0 50.0 109
15.00 SYMC1418V15 0.04 0.02 0.01 10.0 0.02 80.0 5.0 369
16.00 SYMC1418V16 0.02 0.00 0.01 10.0 0.02 54.0 6.0 135
17.00 SYMC1418V17 0.05 0.03 0.01 10.0 0.02 23.0 30.0 567
18.00 SYMC1418V18 0.01 0.00 0.01 25.0 0.02 53.0 10.0 846
19.00 SYMC1418V19 0.01 -0.01 0.01 27.0 0.02 74.0 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 0.01 588.0 0.04 353.0 1.0 1,374
22.00 SYMC1418V22 0.08 0.00 0.08 741.0 0.11 622.0 79.0 2,084
23.00 SYMC1418V23 0.39 0.19 0.35 125.0 0.38 86.0 115.0 1,393
24.00 SYMC1418V24 1.10 0.40 1.01 414.0 1.16 1355.0 232.0 7,066
25.00 SYMC1418V25 1.99 0.65 1.91 98.0 2.10 559.0 9.0 659
26.00 SYMC1418V26 2.79 0.48 2.91 159.0 3.10 1244.0 19.0 65
27.00 SYMC1418V27 3.95 0.65 3.90 30.0 4.10 801.0 5.0 16
28.00 SYMC1418V28 3.67 -0.63 4.65 59.0 5.10 82.0 16.0 16
29.00 SYMC1418V29 6.05 0.75 5.65 59.0 6.10 55.0 40.0 49
30.00 SYMC1418V30 6.30 0.00 6.65 45.0 7.10 55.0 0.0 0
31.00 SYMC1418V31 7.20 0.00 7.45 168.0 8.10 168.0 0.0 0