Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-11-11)Premium Content

Symantec Corporation (SYMC)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYMC 170127C00014000 C 01/27/17 14.0 12.20 13.25
SYMC 170127C00015000 C 01/27/17 15.0 9.30 13.75
SYMC 170127C00017500 C 01/27/17 17.5 6.85 11.35
SYMC 170127C00018000 C 01/27/17 18.0 6.40 10.85
SYMC 170127C00018500 C 01/27/17 18.5 5.85 10.35
SYMC 170127C00019000 C 01/27/17 19.0 5.40 9.85
SYMC 170127C00019500 C 01/27/17 19.5 5.35 9.35
SYMC 170127C00020000 C 01/27/17 20.0 4.60 8.85
SYMC 170127C00020500 C 01/27/17 20.5 4.40 8.30
SYMC 170127C00021000 C 01/27/17 21.0 3.60 7.85
SYMC 170127C00021500 C 01/27/17 21.5 3.15 7.30
SYMC 170127C00022000 C 01/27/17 22.0 2.98 6.80
SYMC 170127C00022500 C 01/27/17 22.5 2.66 6.20
SYMC 170127C00023000 C 01/27/17 23.0 1.95 5.75
SYMC 170127C00023500 C 01/27/17 23.5 0.96 5.25
SYMC 170127C00024000 C 01/27/17 24.0 2.25 3.15
SYMC 170127C00024500 C 01/27/17 24.5 1.65 2.70
SYMC 170127C00025000 C 01/27/17 25.0 1.26 2.20
SYMC 170127C00025500 C 01/27/17 25.5 0.89 1.82
SYMC 170127C00026000 C 01/27/17 26.0 0.70 0.74
SYMC 170127C00026500 C 01/27/17 26.5 0.34 0.37
SYMC 170127C00027000 C 01/27/17 27.0 0.12 0.15
SYMC 170127C00027500 C 01/27/17 27.5 0.01 0.09
SYMC 170127C00028000 C 01/27/17 28.0 0.00 0.49
SYMC 170127C00028500 C 01/27/17 28.5 0.00 0.45
SYMC 170127C00029000 C 01/27/17 29.0 0.00 0.49
SYMC 170127C00029500 C 01/27/17 29.5 0.00 0.50
SYMC 170127C00030000 C 01/27/17 30.0 0.00 0.50
SYMC 170127C00030500 C 01/27/17 30.5 0.00 0.49
SYMC 170127C00031000 C 01/27/17 31.0 0.00 0.49
SYMC 170127C00031500 C 01/27/17 31.5 0.00 0.49
SYMC 170127C00032000 C 01/27/17 32.0 0.00 0.49
SYMC 170127C00032500 C 01/27/17 32.5 0.00 0.50
SYMC 170127C00033000 C 01/27/17 33.0 0.00 0.39
SYMC 170127C00033500 C 01/27/17 33.5 0.00 0.49
SYMC 170127C00034000 C 01/27/17 34.0 0.00 0.39
SYMC 170127C00034500 C 01/27/17 34.5 0.00 0.50
SYMC 170127C00035000 C 01/27/17 35.0 0.00 0.38
SYMC 170127C00040000 C 01/27/17 40.0 0.00 0.15
SYMC 170127P00014000 P 01/27/17 14.0 0.00 0.13
SYMC 170127P00015000 P 01/27/17 15.0 0.00 0.38
SYMC 170127P00017500 P 01/27/17 17.5 0.00 0.49
SYMC 170127P00018000 P 01/27/17 18.0 0.00 0.32
SYMC 170127P00018500 P 01/27/17 18.5 0.00 0.49
SYMC 170127P00019000 P 01/27/17 19.0 0.00 0.39
SYMC 170127P00019500 P 01/27/17 19.5 0.00 0.50
SYMC 170127P00020000 P 01/27/17 20.0 0.00 0.38
SYMC 170127P00020500 P 01/27/17 20.5 0.00 0.45
SYMC 170127P00021000 P 01/27/17 21.0 0.00 0.39
SYMC 170127P00021500 P 01/27/17 21.5 0.00 0.49
SYMC 170127P00022000 P 01/27/17 22.0 0.00 0.12
SYMC 170127P00022500 P 01/27/17 22.5 0.00 0.40
SYMC 170127P00023000 P 01/27/17 23.0 0.00 0.13
SYMC 170127P00023500 P 01/27/17 23.5 0.00 0.12
SYMC 170127P00024000 P 01/27/17 24.0 0.00 0.50
SYMC 170127P00024500 P 01/27/17 24.5 0.00 0.09
SYMC 170127P00025000 P 01/27/17 25.0 0.00 0.14
SYMC 170127P00025500 P 01/27/17 25.5 0.01 0.13
SYMC 170127P00026000 P 01/27/17 26.0 0.06 0.10
SYMC 170127P00026500 P 01/27/17 26.5 0.18 0.21
SYMC 170127P00027000 P 01/27/17 27.0 0.43 0.50
SYMC 170127P00027500 P 01/27/17 27.5 0.45 3.05
SYMC 170127P00028000 P 01/27/17 28.0 0.00 3.45
SYMC 170127P00028500 P 01/27/17 28.5 0.00 3.90
SYMC 170127P00029000 P 01/27/17 29.0 0.45 4.40
SYMC 170127P00029500 P 01/27/17 29.5 0.70 4.90
SYMC 170127P00030000 P 01/27/17 30.0 1.00 5.45
SYMC 170127P00030500 P 01/27/17 30.5 1.50 5.95
SYMC 170127P00031000 P 01/27/17 31.0 2.16 6.45
SYMC 170127P00031500 P 01/27/17 31.5 2.60 6.90
SYMC 170127P00032000 P 01/27/17 32.0 3.10 7.40
SYMC 170127P00032500 P 01/27/17 32.5 3.65 7.90
SYMC 170127P00033000 P 01/27/17 33.0 4.15 8.35
SYMC 170127P00033500 P 01/27/17 33.5 4.65 8.90
SYMC 170127P00034000 P 01/27/17 34.0 5.15 9.40
SYMC 170127P00034500 P 01/27/17 34.5 5.50 9.85
SYMC 170127P00035000 P 01/27/17 35.0 6.00 10.35
SYMC 170127P00040000 P 01/27/17 40.0 12.80 13.75
SYMC 170203C00017000 C 02/03/17 17.0 8.55 10.30
SYMC 170203C00017500 C 02/03/17 17.5 6.90 11.35
SYMC 170203C00018000 C 02/03/17 18.0 6.55 10.85
SYMC 170203C00019000 C 02/03/17 19.0 5.30 9.85
SYMC 170203C00019500 C 02/03/17 19.5 5.15 9.30
SYMC 170203C00020000 C 02/03/17 20.0 4.80 8.80
SYMC 170203C00020500 C 02/03/17 20.5 4.20 8.35
SYMC 170203C00021000 C 02/03/17 21.0 3.85 7.85
SYMC 170203C00021500 C 02/03/17 21.5 3.00 7.30
SYMC 170203C00022000 C 02/03/17 22.0 2.56 6.85
SYMC 170203C00022500 C 02/03/17 22.5 2.08 6.35
SYMC 170203C00023000 C 02/03/17 23.0 1.50 5.90
SYMC 170203C00023500 C 02/03/17 23.5 0.90 5.35
SYMC 170203C00024000 C 02/03/17 24.0 2.35 3.15
SYMC 170203C00024500 C 02/03/17 24.5 1.88 2.65
SYMC 170203C00025000 C 02/03/17 25.0 1.41 2.04
SYMC 170203C00025500 C 02/03/17 25.5 1.14 1.67
SYMC 170203C00026000 C 02/03/17 26.0 1.15 1.18
SYMC 170203C00026500 C 02/03/17 26.5 0.83 0.90
SYMC 170203C00027000 C 02/03/17 27.0 0.52 0.69
SYMC 170203C00027500 C 02/03/17 27.5 0.43 0.51
SYMC 170203C00028000 C 02/03/17 28.0 0.24 0.41
SYMC 170203C00028500 C 02/03/17 28.5 0.14 0.37
SYMC 170203C00029000 C 02/03/17 29.0 0.08 0.27
SYMC 170203C00029500 C 02/03/17 29.5 0.05 0.25
SYMC 170203C00030000 C 02/03/17 30.0 0.00 0.21
SYMC 170203C00030500 C 02/03/17 30.5 0.01 0.19
SYMC 170203C00031000 C 02/03/17 31.0 0.00 0.17
SYMC 170203C00031500 C 02/03/17 31.5 0.00 0.16
SYMC 170203C00032000 C 02/03/17 32.0 0.00 0.15
SYMC 170203C00032500 C 02/03/17 32.5 0.00 0.14
SYMC 170203C00033000 C 02/03/17 33.0 0.00 0.14
SYMC 170203C00033500 C 02/03/17 33.5 0.00 0.13
SYMC 170203C00034000 C 02/03/17 34.0 0.00 0.13
SYMC 170203C00034500 C 02/03/17 34.5 0.00 0.13
SYMC 170203C00035000 C 02/03/17 35.0 0.00 0.13
SYMC 170203P00017000 P 02/03/17 17.0 0.00 0.13
SYMC 170203P00017500 P 02/03/17 17.5 0.00 0.50
SYMC 170203P00018000 P 02/03/17 18.0 0.00 0.41
SYMC 170203P00019000 P 02/03/17 19.0 0.00 0.42
SYMC 170203P00019500 P 02/03/17 19.5 0.00 0.50
SYMC 170203P00020000 P 02/03/17 20.0 0.00 0.12
SYMC 170203P00020500 P 02/03/17 20.5 0.00 0.13
SYMC 170203P00021000 P 02/03/17 21.0 0.00 0.13
SYMC 170203P00021500 P 02/03/17 21.5 0.00 0.14
SYMC 170203P00022000 P 02/03/17 22.0 0.00 0.15
SYMC 170203P00022500 P 02/03/17 22.5 0.00 0.16
SYMC 170203P00023000 P 02/03/17 23.0 0.00 0.17
SYMC 170203P00023500 P 02/03/17 23.5 0.03 0.35
SYMC 170203P00024000 P 02/03/17 24.0 0.05 0.24
SYMC 170203P00024500 P 02/03/17 24.5 0.08 0.26
SYMC 170203P00025000 P 02/03/17 25.0 0.17 0.38
SYMC 170203P00025500 P 02/03/17 25.5 0.32 0.39
SYMC 170203P00026000 P 02/03/17 26.0 0.48 0.55
SYMC 170203P00026500 P 02/03/17 26.5 0.63 0.76
SYMC 170203P00027000 P 02/03/17 27.0 0.84 1.03
SYMC 170203P00027500 P 02/03/17 27.5 1.14 1.35
SYMC 170203P00028000 P 02/03/17 28.0 0.00 1.82
SYMC 170203P00028500 P 02/03/17 28.5 0.40 2.20
SYMC 170203P00029000 P 02/03/17 29.0 0.10 3.10
SYMC 170203P00029500 P 02/03/17 29.5 0.70 3.35
SYMC 170203P00030000 P 02/03/17 30.0 1.10 3.85
SYMC 170203P00030500 P 02/03/17 30.5 1.50 5.80
SYMC 170203P00031000 P 02/03/17 31.0 2.15 6.50
SYMC 170203P00031500 P 02/03/17 31.5 2.50 6.90
SYMC 170203P00032000 P 02/03/17 32.0 3.10 7.40
SYMC 170203P00032500 P 02/03/17 32.5 3.80 7.90
SYMC 170203P00033000 P 02/03/17 33.0 4.25 8.40
SYMC 170203P00033500 P 02/03/17 33.5 4.75 8.90
SYMC 170203P00034000 P 02/03/17 34.0 5.20 9.45
SYMC 170203P00034500 P 02/03/17 34.5 5.50 9.95
SYMC 170203P00035000 P 02/03/17 35.0 7.90 8.85
SYMC 170210C00017000 C 02/10/17 17.0 8.90 10.30
SYMC 170210C00017500 C 02/10/17 17.5 6.90 11.35
SYMC 170210C00018000 C 02/10/17 18.0 6.30 10.85
SYMC 170210C00018500 C 02/10/17 18.5 5.95 10.30
SYMC 170210C00019000 C 02/10/17 19.0 5.45 9.85
SYMC 170210C00019500 C 02/10/17 19.5 5.30 9.35
SYMC 170210C00020000 C 02/10/17 20.0 4.70 8.35
SYMC 170210C00020500 C 02/10/17 20.5 4.15 8.30
SYMC 170210C00021000 C 02/10/17 21.0 3.60 7.80
SYMC 170210C00021500 C 02/10/17 21.5 3.10 7.30
SYMC 170210C00022000 C 02/10/17 22.0 2.64 6.80
SYMC 170210C00022500 C 02/10/17 22.5 2.16 6.35
SYMC 170210C00023000 C 02/10/17 23.0 1.68 5.85
SYMC 170210C00023500 C 02/10/17 23.5 1.22 5.35
SYMC 170210C00024000 C 02/10/17 24.0 2.40 4.35
SYMC 170210C00024500 C 02/10/17 24.5 0.96 4.50
SYMC 170210C00025000 C 02/10/17 25.0 1.75 2.16
SYMC 170210C00025500 C 02/10/17 25.5 1.39 1.59
SYMC 170210C00026000 C 02/10/17 26.0 1.13 1.23
SYMC 170210C00026500 C 02/10/17 26.5 0.78 0.95
SYMC 170210C00027000 C 02/10/17 27.0 0.56 0.72
SYMC 170210C00027500 C 02/10/17 27.5 0.39 0.55
SYMC 170210C00028000 C 02/10/17 28.0 0.26 0.44
SYMC 170210C00028500 C 02/10/17 28.5 0.18 0.36
SYMC 170210C00029000 C 02/10/17 29.0 0.08 0.39
SYMC 170210C00029500 C 02/10/17 29.5 0.06 0.23
SYMC 170210C00030000 C 02/10/17 30.0 0.04 0.22
SYMC 170210C00030500 C 02/10/17 30.5 0.00 0.37
SYMC 170210C00031000 C 02/10/17 31.0 0.00 0.18
SYMC 170210C00031500 C 02/10/17 31.5 0.00 0.16
SYMC 170210C00032000 C 02/10/17 32.0 0.00 0.15
SYMC 170210C00032500 C 02/10/17 32.5 0.00 0.15
SYMC 170210C00033000 C 02/10/17 33.0 0.00 0.14
SYMC 170210C00033500 C 02/10/17 33.5 0.00 0.14
SYMC 170210C00034000 C 02/10/17 34.0 0.00 0.14
SYMC 170210C00034500 C 02/10/17 34.5 0.00 0.13
SYMC 170210C00035000 C 02/10/17 35.0 0.00 0.13
SYMC 170210P00017000 P 02/10/17 17.0 0.00 0.27
SYMC 170210P00017500 P 02/10/17 17.5 0.00 0.50
SYMC 170210P00018000 P 02/10/17 18.0 0.00 0.49
SYMC 170210P00018500 P 02/10/17 18.5 0.00 0.50
SYMC 170210P00019000 P 02/10/17 19.0 0.00 0.50
SYMC 170210P00019500 P 02/10/17 19.5 0.00 0.44
SYMC 170210P00020000 P 02/10/17 20.0 0.00 0.13
SYMC 170210P00020500 P 02/10/17 20.5 0.00 0.13
SYMC 170210P00021000 P 02/10/17 21.0 0.00 0.13
SYMC 170210P00021500 P 02/10/17 21.5 0.00 0.14
SYMC 170210P00022000 P 02/10/17 22.0 0.00 0.15
SYMC 170210P00022500 P 02/10/17 22.5 0.00 0.17
SYMC 170210P00023000 P 02/10/17 23.0 0.00 0.19
SYMC 170210P00023500 P 02/10/17 23.5 0.04 0.22
SYMC 170210P00024000 P 02/10/17 24.0 0.05 0.26
SYMC 170210P00024500 P 02/10/17 24.5 0.11 0.29
SYMC 170210P00025000 P 02/10/17 25.0 0.16 0.35
SYMC 170210P00025500 P 02/10/17 25.5 0.28 0.44
SYMC 170210P00026000 P 02/10/17 26.0 0.40 0.60
SYMC 170210P00026500 P 02/10/17 26.5 0.61 0.80
SYMC 170210P00027000 P 02/10/17 27.0 0.94 1.06
SYMC 170210P00027500 P 02/10/17 27.5 1.18 1.38
SYMC 170210P00028000 P 02/10/17 28.0 1.49 1.83
SYMC 170210P00028500 P 02/10/17 28.5 1.87 2.40
SYMC 170210P00029000 P 02/10/17 29.0 2.20 2.98
SYMC 170210P00029500 P 02/10/17 29.5 2.65 4.55
SYMC 170210P00030000 P 02/10/17 30.0 2.98 3.90
SYMC 170210P00030500 P 02/10/17 30.5 3.40 4.35
SYMC 170210P00031000 P 02/10/17 31.0 2.30 6.50
SYMC 170210P00031500 P 02/10/17 31.5 2.81 6.95
SYMC 170210P00032000 P 02/10/17 32.0 3.30 7.45
SYMC 170210P00032500 P 02/10/17 32.5 3.75 7.95
SYMC 170210P00033000 P 02/10/17 33.0 4.00 8.05
SYMC 170210P00033500 P 02/10/17 33.5 4.70 8.90
SYMC 170210P00034000 P 02/10/17 34.0 5.25 9.45
SYMC 170210P00034500 P 02/10/17 34.5 5.70 9.95
SYMC 170210P00035000 P 02/10/17 35.0 7.85 9.00
SYMC 170217C00016000 C 02/17/17 16.0 10.00 11.40
SYMC 170217C00017000 C 02/17/17 17.0 7.45 11.85
SYMC 170217C00018000 C 02/17/17 18.0 6.65 10.75
SYMC 170217C00019000 C 02/17/17 19.0 5.70 9.80
SYMC 170217C00020000 C 02/17/17 20.0 4.60 7.55
SYMC 170217C00021000 C 02/17/17 21.0 3.50 7.85
SYMC 170217C00022000 C 02/17/17 22.0 2.50 6.85
SYMC 170217C00023000 C 02/17/17 23.0 2.81 4.15
SYMC 170217C00024000 C 02/17/17 24.0 2.50 3.10
SYMC 170217C00025000 C 02/17/17 25.0 1.90 2.17
SYMC 170217C00026000 C 02/17/17 26.0 1.23 1.29
SYMC 170217C00027000 C 02/17/17 27.0 0.71 0.73
SYMC 170217C00028000 C 02/17/17 28.0 0.37 0.43
SYMC 170217C00029000 C 02/17/17 29.0 0.15 0.29
SYMC 170217C00030000 C 02/17/17 30.0 0.08 0.23
SYMC 170217C00031000 C 02/17/17 31.0 0.03 0.18
SYMC 170217C00032000 C 02/17/17 32.0 0.01 0.16
SYMC 170217C00033000 C 02/17/17 33.0 0.00 0.15
SYMC 170217C00034000 C 02/17/17 34.0 0.00 0.14
SYMC 170217P00016000 P 02/17/17 16.0 0.00 0.13
SYMC 170217P00017000 P 02/17/17 17.0 0.00 0.14
SYMC 170217P00018000 P 02/17/17 18.0 0.00 0.13
SYMC 170217P00019000 P 02/17/17 19.0 0.00 0.13
SYMC 170217P00020000 P 02/17/17 20.0 0.00 0.12
SYMC 170217P00021000 P 02/17/17 21.0 0.01 0.13
SYMC 170217P00022000 P 02/17/17 22.0 0.02 0.16
SYMC 170217P00023000 P 02/17/17 23.0 0.04 0.22
SYMC 170217P00024000 P 02/17/17 24.0 0.11 0.24
SYMC 170217P00025000 P 02/17/17 25.0 0.28 0.35
SYMC 170217P00026000 P 02/17/17 26.0 0.60 0.62
SYMC 170217P00027000 P 02/17/17 27.0 1.09 1.15
SYMC 170217P00028000 P 02/17/17 28.0 1.76 1.82
SYMC 170217P00029000 P 02/17/17 29.0 0.52 3.05
SYMC 170217P00030000 P 02/17/17 30.0 1.45 3.75
SYMC 170217P00031000 P 02/17/17 31.0 2.15 6.50
SYMC 170217P00032000 P 02/17/17 32.0 3.10 7.50
SYMC 170217P00033000 P 02/17/17 33.0 4.05 8.50
SYMC 170217P00034000 P 02/17/17 34.0 6.35 7.65
SYMC 170224C00017000 C 02/24/17 17.0 8.50 10.30
SYMC 170224C00017500 C 02/24/17 17.5 7.10 11.35
SYMC 170224C00018000 C 02/24/17 18.0 6.35 10.85
SYMC 170224C00018500 C 02/24/17 18.5 6.30 10.25
SYMC 170224C00019000 C 02/24/17 19.0 5.40 9.75
SYMC 170224C00019500 C 02/24/17 19.5 5.10 9.30
SYMC 170224C00020000 C 02/24/17 20.0 4.60 8.80
SYMC 170224C00020500 C 02/24/17 20.5 4.10 8.30
SYMC 170224C00021000 C 02/24/17 21.0 3.60 7.80
SYMC 170224C00021500 C 02/24/17 21.5 2.95 7.35
SYMC 170224C00022000 C 02/24/17 22.0 2.61 6.95
SYMC 170224C00022500 C 02/24/17 22.5 2.00 6.40
SYMC 170224C00023000 C 02/24/17 23.0 1.30 5.35
SYMC 170224C00023500 C 02/24/17 23.5 1.00 5.45
SYMC 170224C00024000 C 02/24/17 24.0 2.27 3.25
SYMC 170224C00024500 C 02/24/17 24.5 0.45 4.60
SYMC 170224C00025000 C 02/24/17 25.0 1.64 2.26
SYMC 170224C00025500 C 02/24/17 25.5 1.50 1.67
SYMC 170224C00026000 C 02/24/17 26.0 1.18 1.32
SYMC 170224C00026500 C 02/24/17 26.5 0.89 1.04
SYMC 170224C00027000 C 02/24/17 27.0 0.65 0.81
SYMC 170224C00027500 C 02/24/17 27.5 0.48 0.63
SYMC 170224C00028000 C 02/24/17 28.0 0.35 0.51
SYMC 170224C00028500 C 02/24/17 28.5 0.24 0.39
SYMC 170224C00029000 C 02/24/17 29.0 0.18 0.44
SYMC 170224C00029500 C 02/24/17 29.5 0.11 0.28
SYMC 170224C00030000 C 02/24/17 30.0 0.06 0.26
SYMC 170224C00030500 C 02/24/17 30.5 0.03 0.23
SYMC 170224C00031000 C 02/24/17 31.0 0.02 0.20
SYMC 170224C00031500 C 02/24/17 31.5 0.00 0.17
SYMC 170224C00032000 C 02/24/17 32.0 0.00 0.17
SYMC 170224C00032500 C 02/24/17 32.5 0.00 0.15
SYMC 170224C00033000 C 02/24/17 33.0 0.00 0.15
SYMC 170224C00033500 C 02/24/17 33.5 0.00 0.15
SYMC 170224C00034000 C 02/24/17 34.0 0.00 0.15
SYMC 170224C00034500 C 02/24/17 34.5 0.00 0.14
SYMC 170224C00035000 C 02/24/17 35.0 0.00 0.14
SYMC 170224P00017000 P 02/24/17 17.0 0.00 0.13
SYMC 170224P00017500 P 02/24/17 17.5 0.00 0.50
SYMC 170224P00018000 P 02/24/17 18.0 0.00 0.16
SYMC 170224P00018500 P 02/24/17 18.5 0.00 0.13
SYMC 170224P00019000 P 02/24/17 19.0 0.00 0.13
SYMC 170224P00019500 P 02/24/17 19.5 0.00 0.13
SYMC 170224P00020000 P 02/24/17 20.0 0.00 0.14
SYMC 170224P00020500 P 02/24/17 20.5 0.00 0.14
SYMC 170224P00021000 P 02/24/17 21.0 0.00 0.15
SYMC 170224P00021500 P 02/24/17 21.5 0.00 0.16
SYMC 170224P00022000 P 02/24/17 22.0 0.00 0.18
SYMC 170224P00022500 P 02/24/17 22.5 0.05 0.20
SYMC 170224P00023000 P 02/24/17 23.0 0.06 0.35
SYMC 170224P00023500 P 02/24/17 23.5 0.09 0.27
SYMC 170224P00024000 P 02/24/17 24.0 0.12 0.29
SYMC 170224P00024500 P 02/24/17 24.5 0.19 0.37
SYMC 170224P00025000 P 02/24/17 25.0 0.28 0.46
SYMC 170224P00025500 P 02/24/17 25.5 0.40 0.54
SYMC 170224P00026000 P 02/24/17 26.0 0.57 0.72
SYMC 170224P00026500 P 02/24/17 26.5 0.78 0.94
SYMC 170224P00027000 P 02/24/17 27.0 1.13 1.19
SYMC 170224P00027500 P 02/24/17 27.5 1.32 1.51
SYMC 170224P00028000 P 02/24/17 28.0 1.58 1.94
SYMC 170224P00028500 P 02/24/17 28.5 2.00 2.44
SYMC 170224P00029000 P 02/24/17 29.0 0.96 2.82
SYMC 170224P00029500 P 02/24/17 29.5 0.70 3.35
SYMC 170224P00030000 P 02/24/17 30.0 1.10 3.80
SYMC 170224P00030500 P 02/24/17 30.5 1.70 4.45
SYMC 170224P00031000 P 02/24/17 31.0 2.21 6.55
SYMC 170224P00031500 P 02/24/17 31.5 2.55 7.00
SYMC 170224P00032000 P 02/24/17 32.0 3.10 7.55
SYMC 170224P00032500 P 02/24/17 32.5 3.55 8.05
SYMC 170224P00033000 P 02/24/17 33.0 4.10 7.95
SYMC 170224P00033500 P 02/24/17 33.5 4.90 8.45
SYMC 170224P00034000 P 02/24/17 34.0 5.35 8.90
SYMC 170224P00034500 P 02/24/17 34.5 5.80 10.00
SYMC 170224P00035000 P 02/24/17 35.0 7.60 8.95
SYMC 170303C00018000 C 03/03/17 18.0 8.20 9.25
SYMC 170303C00018500 C 03/03/17 18.5 6.05 10.30
SYMC 170303C00019000 C 03/03/17 19.0 5.40 9.80
SYMC 170303C00019500 C 03/03/17 19.5 5.10 9.30
SYMC 170303C00020000 C 03/03/17 20.0 5.20 8.85
SYMC 170303C00020500 C 03/03/17 20.5 4.15 8.30
SYMC 170303C00021000 C 03/03/17 21.0 3.35 7.85
SYMC 170303C00021500 C 03/03/17 21.5 2.95 7.30
SYMC 170303C00022000 C 03/03/17 22.0 2.30 6.60
SYMC 170303C00022500 C 03/03/17 22.5 2.01 6.35
SYMC 170303C00023000 C 03/03/17 23.0 1.60 5.95
SYMC 170303C00023500 C 03/03/17 23.5 1.00 5.45
SYMC 170303C00024000 C 03/03/17 24.0 0.70 4.50
SYMC 170303C00024500 C 03/03/17 24.5 0.75 4.55
SYMC 170303C00025000 C 03/03/17 25.0 1.84 2.22
SYMC 170303C00025500 C 03/03/17 25.5 1.56 1.73
SYMC 170303C00026000 C 03/03/17 26.0 1.25 1.38
SYMC 170303C00026500 C 03/03/17 26.5 0.97 1.11
SYMC 170303C00027000 C 03/03/17 27.0 0.73 0.87
SYMC 170303C00027500 C 03/03/17 27.5 0.53 0.68
SYMC 170303C00028000 C 03/03/17 28.0 0.40 0.54
SYMC 170303C00028500 C 03/03/17 28.5 0.28 0.45
SYMC 170303C00029000 C 03/03/17 29.0 0.18 0.37
SYMC 170303C00029500 C 03/03/17 29.5 0.13 0.31
SYMC 170303C00030000 C 03/03/17 30.0 0.07 0.33
SYMC 170303C00030500 C 03/03/17 30.5 0.05 0.49
SYMC 170303C00031000 C 03/03/17 31.0 0.00 0.22
SYMC 170303C00031500 C 03/03/17 31.5 0.00 0.20
SYMC 170303C00032000 C 03/03/17 32.0 0.00 0.18
SYMC 170303C00032500 C 03/03/17 32.5 0.00 0.17
SYMC 170303C00033000 C 03/03/17 33.0 0.00 0.16
SYMC 170303C00033500 C 03/03/17 33.5 0.00 0.16
SYMC 170303C00034000 C 03/03/17 34.0 0.00 0.15
SYMC 170303C00034500 C 03/03/17 34.5 0.00 0.49
SYMC 170303C00035000 C 03/03/17 35.0 0.00 0.14
SYMC 170303P00018000 P 03/03/17 18.0 0.00 0.13
SYMC 170303P00018500 P 03/03/17 18.5 0.00 0.13
SYMC 170303P00019000 P 03/03/17 19.0 0.00 0.13
SYMC 170303P00019500 P 03/03/17 19.5 0.00 0.14
SYMC 170303P00020000 P 03/03/17 20.0 0.00 0.14
SYMC 170303P00020500 P 03/03/17 20.5 0.00 0.15
SYMC 170303P00021000 P 03/03/17 21.0 0.00 0.16
SYMC 170303P00021500 P 03/03/17 21.5 0.00 0.17
SYMC 170303P00022000 P 03/03/17 22.0 0.04 0.19
SYMC 170303P00022500 P 03/03/17 22.5 0.03 0.22
SYMC 170303P00023000 P 03/03/17 23.0 0.07 0.25
SYMC 170303P00023500 P 03/03/17 23.5 0.18 0.34
SYMC 170303P00024000 P 03/03/17 24.0 0.14 0.42
SYMC 170303P00024500 P 03/03/17 24.5 0.23 0.41
SYMC 170303P00025000 P 03/03/17 25.0 0.34 0.47
SYMC 170303P00025500 P 03/03/17 25.5 0.46 0.59
SYMC 170303P00026000 P 03/03/17 26.0 0.66 0.76
SYMC 170303P00026500 P 03/03/17 26.5 0.85 0.99
SYMC 170303P00027000 P 03/03/17 27.0 1.09 1.25
SYMC 170303P00027500 P 03/03/17 27.5 1.40 1.55
SYMC 170303P00028000 P 03/03/17 28.0 1.70 1.98
SYMC 170303P00028500 P 03/03/17 28.5 1.96 2.41
SYMC 170303P00029000 P 03/03/17 29.0 0.58 2.86
SYMC 170303P00029500 P 03/03/17 29.5 1.01 3.55
SYMC 170303P00030000 P 03/03/17 30.0 1.10 3.80
SYMC 170303P00030500 P 03/03/17 30.5 1.70 4.70
SYMC 170303P00031000 P 03/03/17 31.0 2.10 4.75
SYMC 170303P00031500 P 03/03/17 31.5 2.50 6.70
SYMC 170303P00032000 P 03/03/17 32.0 3.10 5.90
SYMC 170303P00032500 P 03/03/17 32.5 3.55 7.95
SYMC 170303P00033000 P 03/03/17 33.0 4.10 8.20
SYMC 170303P00033500 P 03/03/17 33.5 4.50 8.95
SYMC 170303P00034000 P 03/03/17 34.0 5.10 9.45
SYMC 170303P00034500 P 03/03/17 34.5 5.80 10.00
SYMC 170303P00035000 P 03/03/17 35.0 7.60 8.90
SYMC 170421C00014000 C 04/21/17 14.0 12.10 13.30
SYMC 170421C00015000 C 04/21/17 15.0 9.45 13.80
SYMC 170421C00016000 C 04/21/17 16.0 9.80 11.40
SYMC 170421C00017000 C 04/21/17 17.0 7.50 11.80
SYMC 170421C00018000 C 04/21/17 18.0 7.75 9.40
SYMC 170421C00019000 C 04/21/17 19.0 5.55 9.90
SYMC 170421C00020000 C 04/21/17 20.0 6.25 7.15
SYMC 170421C00021000 C 04/21/17 21.0 5.35 5.90
SYMC 170421C00022000 C 04/21/17 22.0 4.60 5.20
SYMC 170421C00023000 C 04/21/17 23.0 3.75 4.20
SYMC 170421C00024000 C 04/21/17 24.0 3.05 3.25
SYMC 170421C00025000 C 04/21/17 25.0 2.35 2.39
SYMC 170421C00026000 C 04/21/17 26.0 1.68 1.75
SYMC 170421C00027000 C 04/21/17 27.0 1.17 1.23
SYMC 170421C00028000 C 04/21/17 28.0 0.77 0.84
SYMC 170421C00029000 C 04/21/17 29.0 0.48 0.58
SYMC 170421C00030000 C 04/21/17 30.0 0.28 0.43
SYMC 170421C00031000 C 04/21/17 31.0 0.15 0.33
SYMC 170421C00032000 C 04/21/17 32.0 0.09 0.29
SYMC 170421C00033000 C 04/21/17 33.0 0.04 0.22
SYMC 170421C00034000 C 04/21/17 34.0 0.01 0.18
SYMC 170421P00014000 P 04/21/17 14.0 0.00 0.13
SYMC 170421P00015000 P 04/21/17 15.0 0.01 0.13
SYMC 170421P00016000 P 04/21/17 16.0 0.02 0.14
SYMC 170421P00017000 P 04/21/17 17.0 0.02 0.16
SYMC 170421P00018000 P 04/21/17 18.0 0.04 0.17
SYMC 170421P00019000 P 04/21/17 19.0 0.05 0.18
SYMC 170421P00020000 P 04/21/17 20.0 0.06 0.21
SYMC 170421P00021000 P 04/21/17 21.0 0.09 0.27
SYMC 170421P00022000 P 04/21/17 22.0 0.18 0.32
SYMC 170421P00023000 P 04/21/17 23.0 0.27 0.38
SYMC 170421P00024000 P 04/21/17 24.0 0.49 0.53
SYMC 170421P00025000 P 04/21/17 25.0 0.69 0.76
SYMC 170421P00026000 P 04/21/17 26.0 1.05 1.10
SYMC 170421P00027000 P 04/21/17 27.0 1.56 1.59
SYMC 170421P00028000 P 04/21/17 28.0 2.10 2.20
SYMC 170421P00029000 P 04/21/17 29.0 2.76 3.10
SYMC 170421P00030000 P 04/21/17 30.0 3.55 3.90
SYMC 170421P00031000 P 04/21/17 31.0 4.30 4.80
SYMC 170421P00032000 P 04/21/17 32.0 3.10 5.80
SYMC 170421P00033000 P 04/21/17 33.0 4.10 6.75
SYMC 170421P00034000 P 04/21/17 34.0 6.80 7.75
SYMC 170721C00015000 C 07/21/17 15.0 10.70 12.45
SYMC 170721C00016000 C 07/21/17 16.0 8.50 12.85
SYMC 170721C00017000 C 07/21/17 17.0 7.55 11.90
SYMC 170721C00018000 C 07/21/17 18.0 6.60 10.95
SYMC 170721C00019000 C 07/21/17 19.0 5.80 10.00
SYMC 170721C00020000 C 07/21/17 20.0 4.60 7.25
SYMC 170721C00021000 C 07/21/17 21.0 5.80 6.50
SYMC 170721C00022000 C 07/21/17 22.0 4.95 5.55
SYMC 170721C00023000 C 07/21/17 23.0 4.20 4.55
SYMC 170721C00024000 C 07/21/17 24.0 3.45 3.80
SYMC 170721C00025000 C 07/21/17 25.0 2.77 3.15
SYMC 170721C00026000 C 07/21/17 26.0 2.21 2.52
SYMC 170721C00027000 C 07/21/17 27.0 1.75 1.99
SYMC 170721C00028000 C 07/21/17 28.0 1.32 1.52
SYMC 170721C00029000 C 07/21/17 29.0 0.98 1.20
SYMC 170721C00030000 C 07/21/17 30.0 0.74 0.92
SYMC 170721C00031000 C 07/21/17 31.0 0.53 0.70
SYMC 170721C00032000 C 07/21/17 32.0 0.39 0.58
SYMC 170721C00033000 C 07/21/17 33.0 0.30 0.47
SYMC 170721P00015000 P 07/21/17 15.0 0.04 0.24
SYMC 170721P00016000 P 07/21/17 16.0 0.06 0.25
SYMC 170721P00017000 P 07/21/17 17.0 0.08 0.27
SYMC 170721P00018000 P 07/21/17 18.0 0.13 0.31
SYMC 170721P00019000 P 07/21/17 19.0 0.12 0.36
SYMC 170721P00020000 P 07/21/17 20.0 0.21 0.44
SYMC 170721P00021000 P 07/21/17 21.0 0.29 0.56
SYMC 170721P00022000 P 07/21/17 22.0 0.43 0.65
SYMC 170721P00023000 P 07/21/17 23.0 0.64 0.83
SYMC 170721P00024000 P 07/21/17 24.0 0.97 1.07
SYMC 170721P00025000 P 07/21/17 25.0 1.29 1.43
SYMC 170721P00026000 P 07/21/17 26.0 1.52 1.86
SYMC 170721P00027000 P 07/21/17 27.0 2.07 2.37
SYMC 170721P00028000 P 07/21/17 28.0 2.66 2.95
SYMC 170721P00029000 P 07/21/17 29.0 3.30 3.60
SYMC 170721P00030000 P 07/21/17 30.0 4.00 4.30
SYMC 170721P00031000 P 07/21/17 31.0 4.80 5.10
SYMC 170721P00032000 P 07/21/17 32.0 5.65 5.95
SYMC 170721P00033000 P 07/21/17 33.0 6.35 7.00
SYMC 180119C00001000 C 01/19/18 1.0 24.75 26.30
SYMC 180119C00004000 C 01/19/18 4.0 20.50 25.20
SYMC 180119C00005000 C 01/19/18 5.0 19.50 24.15
SYMC 180119C00006000 C 01/19/18 6.0 20.10 21.30
SYMC 180119C00009000 C 01/19/18 9.0 16.55 18.90
SYMC 180119C00011000 C 01/19/18 11.0 14.50 16.95
SYMC 180119C00013000 C 01/19/18 13.0 12.85 14.60
SYMC 180119C00015000 C 01/19/18 15.0 9.60 14.40
SYMC 180119C00016000 C 01/19/18 16.0 10.55 12.10
SYMC 180119C00018000 C 01/19/18 18.0 8.50 9.40
SYMC 180119C00020000 C 01/19/18 20.0 7.05 7.80
SYMC 180119C00021000 C 01/19/18 21.0 6.40 6.75
SYMC 180119C00023000 C 01/19/18 23.0 4.95 5.25
SYMC 180119C00025000 C 01/19/18 25.0 3.75 4.00
SYMC 180119C00026000 C 01/19/18 26.0 3.10 3.45
SYMC 180119C00030000 C 01/19/18 30.0 1.53 1.78
SYMC 180119C00031000 C 01/19/18 31.0 1.23 1.50
SYMC 180119C00035000 C 01/19/18 35.0 0.46 0.76
SYMC 180119C00036000 C 01/19/18 36.0 0.42 0.74
SYMC 180119P00001000 P 01/19/18 1.0 0.00 0.05
SYMC 180119P00004000 P 01/19/18 4.0 0.00 0.07
SYMC 180119P00005000 P 01/19/18 5.0 0.00 0.09
SYMC 180119P00006000 P 01/19/18 6.0 0.01 0.11
SYMC 180119P00009000 P 01/19/18 9.0 0.02 0.25
SYMC 180119P00011000 P 01/19/18 11.0 0.05 0.31
SYMC 180119P00013000 P 01/19/18 13.0 0.10 0.35
SYMC 180119P00015000 P 01/19/18 15.0 0.16 0.42
SYMC 180119P00016000 P 01/19/18 16.0 0.24 0.49
SYMC 180119P00018000 P 01/19/18 18.0 0.40 0.69
SYMC 180119P00020000 P 01/19/18 20.0 0.62 0.90
SYMC 180119P00021000 P 01/19/18 21.0 0.86 1.10
SYMC 180119P00023000 P 01/19/18 23.0 1.31 1.63
SYMC 180119P00025000 P 01/19/18 25.0 2.21 2.34
SYMC 180119P00026000 P 01/19/18 26.0 2.60 2.75
SYMC 180119P00030000 P 01/19/18 30.0 4.75 5.15
SYMC 180119P00031000 P 01/19/18 31.0 5.50 5.85
SYMC 180119P00035000 P 01/19/18 35.0 7.95 9.10
SYMC 180119P00036000 P 01/19/18 36.0 9.10 10.20
SYMC 190118C00013000 C 01/18/19 13.0 12.30 15.85
SYMC 190118C00015000 C 01/18/19 15.0 9.90 14.50
SYMC 190118C00018000 C 01/18/19 18.0 7.30 10.65
SYMC 190118C00020000 C 01/18/19 20.0 7.50 8.90
SYMC 190118C00022000 C 01/18/19 22.0 6.15 7.70
SYMC 190118C00025000 C 01/18/19 25.0 4.60 5.05
SYMC 190118C00027000 C 01/18/19 27.0 3.60 4.65
SYMC 190118C00030000 C 01/18/19 30.0 2.50 3.00
SYMC 190118C00032000 C 01/18/19 32.0 1.92 2.74
SYMC 190118C00035000 C 01/18/19 35.0 1.25 2.03
SYMC 190118C00037000 C 01/18/19 37.0 0.97 1.63
SYMC 190118P00013000 P 01/18/19 13.0 0.31 0.76
SYMC 190118P00015000 P 01/18/19 15.0 0.35 1.00
SYMC 190118P00018000 P 01/18/19 18.0 0.74 1.24
SYMC 190118P00020000 P 01/18/19 20.0 1.13 1.76
SYMC 190118P00022000 P 01/18/19 22.0 2.00 2.36
SYMC 190118P00025000 P 01/18/19 25.0 3.00 3.55
SYMC 190118P00027000 P 01/18/19 27.0 3.95 4.60
SYMC 190118P00030000 P 01/18/19 30.0 5.65 6.45
SYMC 190118P00032000 P 01/18/19 32.0 6.95 7.90
SYMC 190118P00035000 P 01/18/19 35.0 9.20 10.15
SYMC 190118P00037000 P 01/18/19 37.0 10.85 11.80

OPRA data is delayed 15 minutes.