Dow Up0.08% Nasdaq Down0.30%

Symantec Corporation (SYMC)

-NasdaqGS
24.39 Down 0.20(0.81%) Sep 19, 4:00PM EDT
|After Hours : 24.39 0.00 (0.00%) Sep 19, 6:27PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Jan 15 | Apr 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
5.00SYMC150117C0000500016.95 0.0017.6521.2001
10.00SYMC150117C0001000013.85 0.0014.0514.80415
13.00SYMC150117C000130007.60 0.0010.0511.80102
15.00SYMC150117C000150009.35 0.009.309.958131
17.00SYMC150117C000170007.35 0.007.307.9520141
18.00SYMC150117C000180006.25 0.006.356.85921
19.00SYMC150117C000190004.79 0.005.355.85434
20.00SYMC150117C000200004.35 0.004.404.70143,098
21.00SYMC150117C000210003.55 0.003.553.751547
22.00SYMC150117C000220002.80Down 0.102.762.8111912,144
23.00SYMC150117C000230002.15 0.002.022.071981
24.00SYMC150117C000240001.44Down 0.111.401.4546,663
25.00SYMC150117C000250000.94Down 0.080.930.9712317,459
26.00SYMC150117C000260000.58Down 0.070.580.6217914
27.00SYMC150117C000270000.35Down 0.040.340.38112,082
28.00SYMC150117C000280000.20Down 0.030.200.236234
29.00SYMC150117C000290000.11Down 0.010.110.13547
30.00SYMC150117C000300000.06Down 0.010.060.084654
31.00SYMC150117C000310000.05 0.000.030.0606
32.00SYMC150117C000320000.03 0.000.010.0403
33.00SYMC150117C000330000.04 0.00N/A0.0490320
35.00SYMC150117C000350000.03 0.00N/A0.0387359
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
10.00SYMC150117P000100000.03 0.00N/A0.011317
13.00SYMC150117P000130000.06 0.00N/A0.03111,757
14.00SYMC150117P000140000.24 0.00N/A0.047070
15.00SYMC150117P000150000.05 0.000.010.051,1012,230
16.00SYMC150117P000160000.06 0.000.010.0543170
17.00SYMC150117P000170000.05 0.000.030.06115,384
18.00SYMC150117P000180000.12 0.000.050.088101
19.00SYMC150117P000190000.10Up 0.010.080.1161,136
20.00SYMC150117P000200000.14Down 0.010.140.181212,433
21.00SYMC150117P000210000.26Up 0.020.260.28131,787
22.00SYMC150117P000220000.43Down 0.010.430.46124,794
23.00SYMC150117P000230000.71Up 0.050.700.7391,034
24.00SYMC150117P000240001.10Up 0.051.091.1441,510
25.00SYMC150117P000250001.51Down 0.041.621.6714,443
26.00SYMC150117P000260002.57 0.002.262.322382
27.00SYMC150117P000270003.25 0.003.003.109573
28.00SYMC150117P000280003.80 0.003.604.0533
29.00SYMC150117P000290004.40 0.004.454.951010
30.00SYMC150117P000300007.60 0.005.405.900110
32.00SYMC150117P000320009.05 0.007.257.858787
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.