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 (2016-05-13)Premium Content

Symantec Corp (SYMC)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYMC 160729C00008000 C 07/29/16 8.0 11.70 13.35
SYMC 160729C00009000 C 07/29/16 9.0 10.95 11.80
SYMC 160729C00010000 C 07/29/16 10.0 8.10 12.50
SYMC 160729C00011000 C 07/29/16 11.0 8.95 9.90
SYMC 160729C00012000 C 07/29/16 12.0 7.95 10.80
SYMC 160729C00012500 C 07/29/16 12.5 7.45 8.45
SYMC 160729C00013000 C 07/29/16 13.0 5.70 8.90
SYMC 160729C00013500 C 07/29/16 13.5 6.30 7.15
SYMC 160729C00014000 C 07/29/16 14.0 5.80 6.75
SYMC 160729C00014500 C 07/29/16 14.5 5.30 6.20
SYMC 160729C00015000 C 07/29/16 15.0 4.90 5.65
SYMC 160729C00015500 C 07/29/16 15.5 4.40 5.15
SYMC 160729C00016000 C 07/29/16 16.0 3.90 4.65
SYMC 160729C00016500 C 07/29/16 16.5 3.40 4.15
SYMC 160729C00017000 C 07/29/16 17.0 2.95 3.65
SYMC 160729C00017500 C 07/29/16 17.5 2.45 3.30
SYMC 160729C00018000 C 07/29/16 18.0 2.22 2.80
SYMC 160729C00018500 C 07/29/16 18.5 1.47 2.30
SYMC 160729C00019000 C 07/29/16 19.0 1.24 1.65
SYMC 160729C00019500 C 07/29/16 19.5 0.58 1.16
SYMC 160729C00020000 C 07/29/16 20.0 0.45 0.65
SYMC 160729C00020500 C 07/29/16 20.5 0.19 0.28
SYMC 160729C00021000 C 07/29/16 21.0 0.04 0.12
SYMC 160729C00021500 C 07/29/16 21.5 0.00 0.12
SYMC 160729C00022000 C 07/29/16 22.0 0.00 0.10
SYMC 160729C00022500 C 07/29/16 22.5 0.00 0.17
SYMC 160729C00023000 C 07/29/16 23.0 0.00 0.09
SYMC 160729C00023500 C 07/29/16 23.5 0.00 0.09
SYMC 160729C00024000 C 07/29/16 24.0 0.00 0.09
SYMC 160729C00024500 C 07/29/16 24.5 0.00 0.22
SYMC 160729C00025000 C 07/29/16 25.0 0.00 0.22
SYMC 160729C00025500 C 07/29/16 25.5 0.00 0.09
SYMC 160729C00026000 C 07/29/16 26.0 0.00 0.22
SYMC 160729C00026500 C 07/29/16 26.5 0.00 0.09
SYMC 160729C00027000 C 07/29/16 27.0 0.00 0.22
SYMC 160729C00027500 C 07/29/16 27.5 0.00 0.08
SYMC 160729C00028000 C 07/29/16 28.0 0.00 0.08
SYMC 160729C00028500 C 07/29/16 28.5 0.00 0.13
SYMC 160729C00029000 C 07/29/16 29.0 0.00 0.13
SYMC 160729C00029500 C 07/29/16 29.5 0.00 0.13
SYMC 160729C00030000 C 07/29/16 30.0 0.00 0.13
SYMC 160729P00008000 P 07/29/16 8.0 0.00 0.19
SYMC 160729P00009000 P 07/29/16 9.0 0.00 0.23
SYMC 160729P00010000 P 07/29/16 10.0 0.00 0.23
SYMC 160729P00011000 P 07/29/16 11.0 0.00 0.13
SYMC 160729P00012000 P 07/29/16 12.0 0.00 0.23
SYMC 160729P00012500 P 07/29/16 12.5 0.00 0.27
SYMC 160729P00013000 P 07/29/16 13.0 0.00 0.23
SYMC 160729P00013500 P 07/29/16 13.5 0.00 0.27
SYMC 160729P00014000 P 07/29/16 14.0 0.00 0.13
SYMC 160729P00014500 P 07/29/16 14.5 0.00 0.25
SYMC 160729P00015000 P 07/29/16 15.0 0.00 0.09
SYMC 160729P00015500 P 07/29/16 15.5 0.00 0.23
SYMC 160729P00016000 P 07/29/16 16.0 0.00 0.13
SYMC 160729P00016500 P 07/29/16 16.5 0.00 0.10
SYMC 160729P00017000 P 07/29/16 17.0 0.00 0.10
SYMC 160729P00017500 P 07/29/16 17.5 0.00 0.17
SYMC 160729P00018000 P 07/29/16 18.0 0.00 0.09
SYMC 160729P00018500 P 07/29/16 18.5 0.00 0.10
SYMC 160729P00019000 P 07/29/16 19.0 0.00 0.12
SYMC 160729P00019500 P 07/29/16 19.5 0.00 0.12
SYMC 160729P00020000 P 07/29/16 20.0 0.07 0.13
SYMC 160729P00020500 P 07/29/16 20.5 0.21 0.30
SYMC 160729P00021000 P 07/29/16 21.0 0.40 0.78
SYMC 160729P00021500 P 07/29/16 21.5 0.91 1.42
SYMC 160729P00022000 P 07/29/16 22.0 1.37 2.11
SYMC 160729P00022500 P 07/29/16 22.5 1.64 2.32
SYMC 160729P00023000 P 07/29/16 23.0 2.14 2.82
SYMC 160729P00023500 P 07/29/16 23.5 2.88 3.60
SYMC 160729P00024000 P 07/29/16 24.0 3.25 4.10
SYMC 160729P00024500 P 07/29/16 24.5 3.90 4.55
SYMC 160729P00025000 P 07/29/16 25.0 4.15 5.10
SYMC 160729P00025500 P 07/29/16 25.5 4.75 5.60
SYMC 160729P00026000 P 07/29/16 26.0 5.35 6.20
SYMC 160729P00026500 P 07/29/16 26.5 5.80 6.65
SYMC 160729P00027000 P 07/29/16 27.0 6.35 7.00
SYMC 160729P00027500 P 07/29/16 27.5 6.85 7.50
SYMC 160729P00028000 P 07/29/16 28.0 7.05 8.10
SYMC 160729P00028500 P 07/29/16 28.5 7.55 8.80
SYMC 160729P00029000 P 07/29/16 29.0 8.05 9.10
SYMC 160729P00029500 P 07/29/16 29.5 7.05 9.60
SYMC 160729P00030000 P 07/29/16 30.0 9.30 9.85
SYMC 160805C00011000 C 08/05/16 11.0 8.55 9.70
SYMC 160805C00012000 C 08/05/16 12.0 6.20 10.45
SYMC 160805C00013000 C 08/05/16 13.0 6.90 7.75
SYMC 160805C00013500 C 08/05/16 13.5 6.15 7.40
SYMC 160805C00014000 C 08/05/16 14.0 5.85 6.70
SYMC 160805C00014500 C 08/05/16 14.5 5.30 6.20
SYMC 160805C00015000 C 08/05/16 15.0 4.90 5.75
SYMC 160805C00015500 C 08/05/16 15.5 4.40 5.30
SYMC 160805C00016000 C 08/05/16 16.0 3.90 4.85
SYMC 160805C00016500 C 08/05/16 16.5 3.40 4.40
SYMC 160805C00017000 C 08/05/16 17.0 2.95 3.95
SYMC 160805C00017500 C 08/05/16 17.5 2.47 3.30
SYMC 160805C00018000 C 08/05/16 18.0 2.00 2.78
SYMC 160805C00018500 C 08/05/16 18.5 1.58 2.27
SYMC 160805C00019000 C 08/05/16 19.0 1.18 1.77
SYMC 160805C00019500 C 08/05/16 19.5 0.98 1.26
SYMC 160805C00020000 C 08/05/16 20.0 0.74 0.92
SYMC 160805C00020500 C 08/05/16 20.5 0.47 0.56
SYMC 160805C00021000 C 08/05/16 21.0 0.27 0.36
SYMC 160805C00021500 C 08/05/16 21.5 0.12 0.24
SYMC 160805C00022000 C 08/05/16 22.0 0.05 0.15
SYMC 160805C00022500 C 08/05/16 22.5 0.01 0.13
SYMC 160805C00023000 C 08/05/16 23.0 0.00 0.11
SYMC 160805C00023500 C 08/05/16 23.5 0.00 0.09
SYMC 160805C00024000 C 08/05/16 24.0 0.00 0.10
SYMC 160805C00024500 C 08/05/16 24.5 0.00 0.09
SYMC 160805C00025000 C 08/05/16 25.0 0.00 0.09
SYMC 160805C00025500 C 08/05/16 25.5 0.00 0.09
SYMC 160805C00026000 C 08/05/16 26.0 0.00 0.09
SYMC 160805C00026500 C 08/05/16 26.5 0.00 0.09
SYMC 160805C00027000 C 08/05/16 27.0 0.00 0.09
SYMC 160805C00027500 C 08/05/16 27.5 0.00 0.09
SYMC 160805C00028000 C 08/05/16 28.0 0.00 0.09
SYMC 160805C00028500 C 08/05/16 28.5 0.00 0.09
SYMC 160805C00029000 C 08/05/16 29.0 0.00 0.09
SYMC 160805C00029500 C 08/05/16 29.5 0.00 0.09
SYMC 160805C00030000 C 08/05/16 30.0 0.00 0.09
SYMC 160805P00011000 P 08/05/16 11.0 0.00 0.08
SYMC 160805P00012000 P 08/05/16 12.0 0.00 0.08
SYMC 160805P00013000 P 08/05/16 13.0 0.00 0.09
SYMC 160805P00013500 P 08/05/16 13.5 0.00 0.09
SYMC 160805P00014000 P 08/05/16 14.0 0.00 0.09
SYMC 160805P00014500 P 08/05/16 14.5 0.00 0.09
SYMC 160805P00015000 P 08/05/16 15.0 0.00 0.09
SYMC 160805P00015500 P 08/05/16 15.5 0.00 0.10
SYMC 160805P00016000 P 08/05/16 16.0 0.00 0.10
SYMC 160805P00016500 P 08/05/16 16.5 0.00 0.11
SYMC 160805P00017000 P 08/05/16 17.0 0.00 0.12
SYMC 160805P00017500 P 08/05/16 17.5 0.00 0.13
SYMC 160805P00018000 P 08/05/16 18.0 0.01 0.15
SYMC 160805P00018500 P 08/05/16 18.5 0.02 0.15
SYMC 160805P00019000 P 08/05/16 19.0 0.08 0.20
SYMC 160805P00019500 P 08/05/16 19.5 0.17 0.26
SYMC 160805P00020000 P 08/05/16 20.0 0.30 0.40
SYMC 160805P00020500 P 08/05/16 20.5 0.49 0.61
SYMC 160805P00021000 P 08/05/16 21.0 0.77 0.94
SYMC 160805P00021500 P 08/05/16 21.5 1.05 1.67
SYMC 160805P00022000 P 08/05/16 22.0 1.40 1.97
SYMC 160805P00022500 P 08/05/16 22.5 1.88 2.64
SYMC 160805P00023000 P 08/05/16 23.0 2.33 3.10
SYMC 160805P00023500 P 08/05/16 23.5 2.83 3.45
SYMC 160805P00024000 P 08/05/16 24.0 3.20 4.05
SYMC 160805P00024500 P 08/05/16 24.5 3.75 4.55
SYMC 160805P00025000 P 08/05/16 25.0 4.25 5.05
SYMC 160805P00025500 P 08/05/16 25.5 4.70 5.55
SYMC 160805P00026000 P 08/05/16 26.0 5.30 6.10
SYMC 160805P00026500 P 08/05/16 26.5 5.80 6.65
SYMC 160805P00027000 P 08/05/16 27.0 6.30 7.15
SYMC 160805P00027500 P 08/05/16 27.5 6.65 7.60
SYMC 160805P00028000 P 08/05/16 28.0 6.30 9.10
SYMC 160805P00028500 P 08/05/16 28.5 6.30 9.90
SYMC 160805P00029000 P 08/05/16 29.0 6.60 10.80
SYMC 160805P00029500 P 08/05/16 29.5 7.10 11.30
SYMC 160805P00030000 P 08/05/16 30.0 9.10 10.25
SYMC 160812C00011000 C 08/12/16 11.0 8.55 9.65
SYMC 160812C00012000 C 08/12/16 12.0 6.20 10.45
SYMC 160812C00013000 C 08/12/16 13.0 6.80 7.80
SYMC 160812C00013500 C 08/12/16 13.5 6.35 7.20
SYMC 160812C00014000 C 08/12/16 14.0 5.80 6.85
SYMC 160812C00014500 C 08/12/16 14.5 5.30 6.45
SYMC 160812C00015000 C 08/12/16 15.0 4.80 5.95
SYMC 160812C00015500 C 08/12/16 15.5 4.25 5.25
SYMC 160812C00016000 C 08/12/16 16.0 3.80 4.90
SYMC 160812C00016500 C 08/12/16 16.5 3.45 4.40
SYMC 160812C00017000 C 08/12/16 17.0 2.85 3.70
SYMC 160812C00017500 C 08/12/16 17.5 2.45 3.40
SYMC 160812C00018000 C 08/12/16 18.0 2.01 2.90
SYMC 160812C00018500 C 08/12/16 18.5 1.57 2.37
SYMC 160812C00019000 C 08/12/16 19.0 1.20 1.80
SYMC 160812C00019500 C 08/12/16 19.5 1.00 1.35
SYMC 160812C00020000 C 08/12/16 20.0 0.81 0.92
SYMC 160812C00020500 C 08/12/16 20.5 0.52 0.63
SYMC 160812C00021000 C 08/12/16 21.0 0.31 0.39
SYMC 160812C00021500 C 08/12/16 21.5 0.16 0.24
SYMC 160812C00022000 C 08/12/16 22.0 0.06 0.15
SYMC 160812C00022500 C 08/12/16 22.5 0.00 0.28
SYMC 160812C00023000 C 08/12/16 23.0 0.00 0.11
SYMC 160812C00023500 C 08/12/16 23.5 0.00 0.10
SYMC 160812C00024000 C 08/12/16 24.0 0.00 0.09
SYMC 160812C00024500 C 08/12/16 24.5 0.00 0.10
SYMC 160812C00025000 C 08/12/16 25.0 0.00 0.09
SYMC 160812C00025500 C 08/12/16 25.5 0.00 0.09
SYMC 160812C00026000 C 08/12/16 26.0 0.00 0.09
SYMC 160812C00026500 C 08/12/16 26.5 0.00 0.09
SYMC 160812C00027000 C 08/12/16 27.0 0.00 0.09
SYMC 160812C00027500 C 08/12/16 27.5 0.00 0.09
SYMC 160812C00028000 C 08/12/16 28.0 0.00 0.09
SYMC 160812C00028500 C 08/12/16 28.5 0.00 0.09
SYMC 160812C00029000 C 08/12/16 29.0 0.00 0.09
SYMC 160812C00029500 C 08/12/16 29.5 0.00 0.22
SYMC 160812C00030000 C 08/12/16 30.0 0.00 0.09
SYMC 160812P00011000 P 08/12/16 11.0 0.00 0.14
SYMC 160812P00012000 P 08/12/16 12.0 0.00 0.50
SYMC 160812P00013000 P 08/12/16 13.0 0.00 0.51
SYMC 160812P00013500 P 08/12/16 13.5 0.00 0.09
SYMC 160812P00014000 P 08/12/16 14.0 0.00 0.09
SYMC 160812P00014500 P 08/12/16 14.5 0.00 0.09
SYMC 160812P00015000 P 08/12/16 15.0 0.00 0.10
SYMC 160812P00015500 P 08/12/16 15.5 0.00 0.10
SYMC 160812P00016000 P 08/12/16 16.0 0.00 0.11
SYMC 160812P00016500 P 08/12/16 16.5 0.00 0.11
SYMC 160812P00017000 P 08/12/16 17.0 0.00 0.12
SYMC 160812P00017500 P 08/12/16 17.5 0.01 0.14
SYMC 160812P00018000 P 08/12/16 18.0 0.03 0.17
SYMC 160812P00018500 P 08/12/16 18.5 0.06 0.17
SYMC 160812P00019000 P 08/12/16 19.0 0.12 0.24
SYMC 160812P00019500 P 08/12/16 19.5 0.21 0.30
SYMC 160812P00020000 P 08/12/16 20.0 0.34 0.43
SYMC 160812P00020500 P 08/12/16 20.5 0.54 0.65
SYMC 160812P00021000 P 08/12/16 21.0 0.80 0.98
SYMC 160812P00021500 P 08/12/16 21.5 1.12 1.43
SYMC 160812P00022000 P 08/12/16 22.0 1.46 2.22
SYMC 160812P00022500 P 08/12/16 22.5 1.88 2.71
SYMC 160812P00023000 P 08/12/16 23.0 2.38 3.10
SYMC 160812P00023500 P 08/12/16 23.5 2.72 3.45
SYMC 160812P00024000 P 08/12/16 24.0 2.98 3.95
SYMC 160812P00024500 P 08/12/16 24.5 3.65 4.45
SYMC 160812P00025000 P 08/12/16 25.0 4.35 4.95
SYMC 160812P00025500 P 08/12/16 25.5 4.85 5.60
SYMC 160812P00026000 P 08/12/16 26.0 5.30 6.20
SYMC 160812P00026500 P 08/12/16 26.5 5.65 6.65
SYMC 160812P00027000 P 08/12/16 27.0 6.30 7.15
SYMC 160812P00027500 P 08/12/16 27.5 6.80 7.65
SYMC 160812P00028000 P 08/12/16 28.0 5.70 9.70
SYMC 160812P00028500 P 08/12/16 28.5 6.55 9.75
SYMC 160812P00029000 P 08/12/16 29.0 6.85 10.40
SYMC 160812P00029500 P 08/12/16 29.5 8.55 9.45
SYMC 160812P00030000 P 08/12/16 30.0 9.10 10.25
SYMC 160819C00011000 C 08/19/16 11.0 9.00 9.95
SYMC 160819C00012000 C 08/19/16 12.0 6.20 10.45
SYMC 160819C00012500 C 08/19/16 12.5 6.45 8.40
SYMC 160819C00013000 C 08/19/16 13.0 7.00 7.70
SYMC 160819C00013500 C 08/19/16 13.5 6.35 7.20
SYMC 160819C00014000 C 08/19/16 14.0 5.95 6.70
SYMC 160819C00014500 C 08/19/16 14.5 5.35 6.20
SYMC 160819C00015000 C 08/19/16 15.0 4.95 5.70
SYMC 160819C00015500 C 08/19/16 15.5 4.55 5.20
SYMC 160819C00016000 C 08/19/16 16.0 4.00 4.65
SYMC 160819C00016500 C 08/19/16 16.5 3.45 4.20
SYMC 160819C00017000 C 08/19/16 17.0 3.05 3.75
SYMC 160819C00017500 C 08/19/16 17.5 2.50 3.40
SYMC 160819C00018000 C 08/19/16 18.0 2.09 2.85
SYMC 160819C00018500 C 08/19/16 18.5 1.62 2.29
SYMC 160819C00019000 C 08/19/16 19.0 1.30 1.76
SYMC 160819C00019500 C 08/19/16 19.5 1.19 1.32
SYMC 160819C00020000 C 08/19/16 20.0 0.87 0.95
SYMC 160819C00020500 C 08/19/16 20.5 0.59 0.66
SYMC 160819C00021000 C 08/19/16 21.0 0.38 0.43
SYMC 160819C00021500 C 08/19/16 21.5 0.22 0.27
SYMC 160819C00022000 C 08/19/16 22.0 0.10 0.17
SYMC 160819C00022500 C 08/19/16 22.5 0.04 0.15
SYMC 160819C00023000 C 08/19/16 23.0 0.01 0.09
SYMC 160819C00023500 C 08/19/16 23.5 0.01 0.10
SYMC 160819C00024000 C 08/19/16 24.0 0.00 0.09
SYMC 160819C00024500 C 08/19/16 24.5 0.00 0.10
SYMC 160819C00025000 C 08/19/16 25.0 0.00 0.09
SYMC 160819C00025500 C 08/19/16 25.5 0.00 0.09
SYMC 160819C00026000 C 08/19/16 26.0 0.00 0.09
SYMC 160819C00026500 C 08/19/16 26.5 0.00 0.09
SYMC 160819C00027000 C 08/19/16 27.0 0.00 0.09
SYMC 160819C00027500 C 08/19/16 27.5 0.00 0.09
SYMC 160819C00028000 C 08/19/16 28.0 0.00 0.09
SYMC 160819C00029000 C 08/19/16 29.0 0.00 0.09
SYMC 160819C00030000 C 08/19/16 30.0 0.00 0.09
SYMC 160819P00011000 P 08/19/16 11.0 0.00 0.11
SYMC 160819P00012000 P 08/19/16 12.0 0.00 0.09
SYMC 160819P00012500 P 08/19/16 12.5 0.00 0.09
SYMC 160819P00013000 P 08/19/16 13.0 0.00 0.09
SYMC 160819P00013500 P 08/19/16 13.5 0.00 0.09
SYMC 160819P00014000 P 08/19/16 14.0 0.00 0.09
SYMC 160819P00014500 P 08/19/16 14.5 0.00 0.09
SYMC 160819P00015000 P 08/19/16 15.0 0.00 0.10
SYMC 160819P00015500 P 08/19/16 15.5 0.00 0.10
SYMC 160819P00016000 P 08/19/16 16.0 0.00 0.11
SYMC 160819P00016500 P 08/19/16 16.5 0.00 0.12
SYMC 160819P00017000 P 08/19/16 17.0 0.00 0.13
SYMC 160819P00017500 P 08/19/16 17.5 0.02 0.15
SYMC 160819P00018000 P 08/19/16 18.0 0.05 0.13
SYMC 160819P00018500 P 08/19/16 18.5 0.09 0.16
SYMC 160819P00019000 P 08/19/16 19.0 0.16 0.22
SYMC 160819P00019500 P 08/19/16 19.5 0.26 0.32
SYMC 160819P00020000 P 08/19/16 20.0 0.40 0.47
SYMC 160819P00020500 P 08/19/16 20.5 0.60 0.69
SYMC 160819P00021000 P 08/19/16 21.0 0.89 0.97
SYMC 160819P00021500 P 08/19/16 21.5 1.20 1.37
SYMC 160819P00022000 P 08/19/16 22.0 1.47 1.86
SYMC 160819P00022500 P 08/19/16 22.5 1.87 2.39
SYMC 160819P00023000 P 08/19/16 23.0 2.31 2.88
SYMC 160819P00023500 P 08/19/16 23.5 2.74 3.55
SYMC 160819P00024000 P 08/19/16 24.0 3.30 4.05
SYMC 160819P00024500 P 08/19/16 24.5 2.62 4.55
SYMC 160819P00025000 P 08/19/16 25.0 4.25 5.05
SYMC 160819P00025500 P 08/19/16 25.5 3.60 5.55
SYMC 160819P00026000 P 08/19/16 26.0 5.30 6.05
SYMC 160819P00026500 P 08/19/16 26.5 4.35 6.65
SYMC 160819P00027000 P 08/19/16 27.0 4.55 7.05
SYMC 160819P00027500 P 08/19/16 27.5 5.25 7.55
SYMC 160819P00028000 P 08/19/16 28.0 5.70 9.65
SYMC 160819P00029000 P 08/19/16 29.0 8.05 9.15
SYMC 160819P00030000 P 08/19/16 30.0 9.30 10.15
SYMC 160826C00011000 C 08/26/16 11.0 8.75 9.95
SYMC 160826C00012000 C 08/26/16 12.0 6.15 9.45
SYMC 160826C00013000 C 08/26/16 13.0 6.95 8.40
SYMC 160826C00013500 C 08/26/16 13.5 6.35 7.45
SYMC 160826C00014000 C 08/26/16 14.0 5.85 6.85
SYMC 160826C00014500 C 08/26/16 14.5 5.25 6.25
SYMC 160826C00015000 C 08/26/16 15.0 4.80 5.80
SYMC 160826C00015500 C 08/26/16 15.5 4.30 5.30
SYMC 160826C00016000 C 08/26/16 16.0 3.80 4.90
SYMC 160826C00016500 C 08/26/16 16.5 3.30 4.40
SYMC 160826C00017000 C 08/26/16 17.0 2.91 3.75
SYMC 160826C00017500 C 08/26/16 17.5 2.50 3.30
SYMC 160826C00018000 C 08/26/16 18.0 2.04 2.93
SYMC 160826C00018500 C 08/26/16 18.5 1.65 2.36
SYMC 160826C00019000 C 08/26/16 19.0 1.31 1.83
SYMC 160826C00019500 C 08/26/16 19.5 1.21 1.38
SYMC 160826C00020000 C 08/26/16 20.0 0.87 0.99
SYMC 160826C00020500 C 08/26/16 20.5 0.59 0.69
SYMC 160826C00021000 C 08/26/16 21.0 0.36 0.47
SYMC 160826C00021500 C 08/26/16 21.5 0.20 0.35
SYMC 160826C00022000 C 08/26/16 22.0 0.11 0.20
SYMC 160826C00022500 C 08/26/16 22.5 0.05 0.18
SYMC 160826C00023000 C 08/26/16 23.0 0.00 0.30
SYMC 160826C00023500 C 08/26/16 23.5 0.00 0.27
SYMC 160826C00024000 C 08/26/16 24.0 0.00 0.26
SYMC 160826C00024500 C 08/26/16 24.5 0.00 0.10
SYMC 160826C00025000 C 08/26/16 25.0 0.00 0.10
SYMC 160826C00025500 C 08/26/16 25.5 0.00 0.09
SYMC 160826C00026000 C 08/26/16 26.0 0.00 0.09
SYMC 160826C00026500 C 08/26/16 26.5 0.00 0.09
SYMC 160826C00027000 C 08/26/16 27.0 0.00 0.09
SYMC 160826C00027500 C 08/26/16 27.5 0.00 0.23
SYMC 160826C00028000 C 08/26/16 28.0 0.00 0.09
SYMC 160826C00028500 C 08/26/16 28.5 0.00 0.22
SYMC 160826C00029000 C 08/26/16 29.0 0.00 0.09
SYMC 160826C00029500 C 08/26/16 29.5 0.00 0.22
SYMC 160826C00030000 C 08/26/16 30.0 0.00 0.22
SYMC 160826P00011000 P 08/26/16 11.0 0.00 0.08
SYMC 160826P00012000 P 08/26/16 12.0 0.00 0.09
SYMC 160826P00013000 P 08/26/16 13.0 0.00 0.09
SYMC 160826P00013500 P 08/26/16 13.5 0.00 0.09
SYMC 160826P00014000 P 08/26/16 14.0 0.00 0.09
SYMC 160826P00014500 P 08/26/16 14.5 0.00 0.22
SYMC 160826P00015000 P 08/26/16 15.0 0.00 0.10
SYMC 160826P00015500 P 08/26/16 15.5 0.00 0.11
SYMC 160826P00016000 P 08/26/16 16.0 0.00 0.11
SYMC 160826P00016500 P 08/26/16 16.5 0.00 0.25
SYMC 160826P00017000 P 08/26/16 17.0 0.02 0.14
SYMC 160826P00017500 P 08/26/16 17.5 0.04 0.17
SYMC 160826P00018000 P 08/26/16 18.0 0.07 0.19
SYMC 160826P00018500 P 08/26/16 18.5 0.11 0.24
SYMC 160826P00019000 P 08/26/16 19.0 0.18 0.33
SYMC 160826P00019500 P 08/26/16 19.5 0.28 0.43
SYMC 160826P00020000 P 08/26/16 20.0 0.44 0.60
SYMC 160826P00020500 P 08/26/16 20.5 0.64 0.82
SYMC 160826P00021000 P 08/26/16 21.0 0.91 1.16
SYMC 160826P00021500 P 08/26/16 21.5 1.15 1.84
SYMC 160826P00022000 P 08/26/16 22.0 1.54 2.28
SYMC 160826P00022500 P 08/26/16 22.5 1.93 2.79
SYMC 160826P00023000 P 08/26/16 23.0 2.44 3.55
SYMC 160826P00023500 P 08/26/16 23.5 2.90 3.75
SYMC 160826P00024000 P 08/26/16 24.0 3.25 4.25
SYMC 160826P00024500 P 08/26/16 24.5 3.10 4.70
SYMC 160826P00025000 P 08/26/16 25.0 4.25 5.25
SYMC 160826P00025500 P 08/26/16 25.5 4.65 5.75
SYMC 160826P00026000 P 08/26/16 26.0 4.60 6.25
SYMC 160826P00026500 P 08/26/16 26.5 5.85 6.75
SYMC 160826P00027000 P 08/26/16 27.0 6.15 7.25
SYMC 160826P00027500 P 08/26/16 27.5 6.85 7.75
SYMC 160826P00028000 P 08/26/16 28.0 7.25 8.15
SYMC 160826P00028500 P 08/26/16 28.5 7.80 8.85
SYMC 160826P00029000 P 08/26/16 29.0 8.25 9.10
SYMC 160826P00029500 P 08/26/16 29.5 7.40 10.85
SYMC 160826P00030000 P 08/26/16 30.0 9.25 10.15
SYMC 160902C00011000 C 09/02/16 11.0 8.50 9.95
SYMC 160902C00012000 C 09/02/16 12.0 6.20 9.85
SYMC 160902C00013000 C 09/02/16 13.0 6.95 7.90
SYMC 160902C00013500 C 09/02/16 13.5 6.25 7.40
SYMC 160902C00014000 C 09/02/16 14.0 5.75 6.90
SYMC 160902C00014500 C 09/02/16 14.5 5.25 6.40
SYMC 160902C00015000 C 09/02/16 15.0 4.75 5.90
SYMC 160902C00015500 C 09/02/16 15.5 4.10 5.45
SYMC 160902C00016000 C 09/02/16 16.0 3.75 5.30
SYMC 160902C00016500 C 09/02/16 16.5 3.35 4.85
SYMC 160902C00017000 C 09/02/16 17.0 2.91 3.95
SYMC 160902C00017500 C 09/02/16 17.5 2.49 3.50
SYMC 160902C00018000 C 09/02/16 18.0 2.34 2.82
SYMC 160902C00018500 C 09/02/16 18.5 1.63 2.36
SYMC 160902C00019000 C 09/02/16 19.0 1.25 1.90
SYMC 160902C00019500 C 09/02/16 19.5 1.23 1.41
SYMC 160902C00020000 C 09/02/16 20.0 0.90 1.04
SYMC 160902C00020500 C 09/02/16 20.5 0.61 0.72
SYMC 160902C00021000 C 09/02/16 21.0 0.37 0.54
SYMC 160902C00021500 C 09/02/16 21.5 0.22 0.33
SYMC 160902C00022000 C 09/02/16 22.0 0.13 0.23
SYMC 160902C00022500 C 09/02/16 22.5 0.06 0.19
SYMC 160902C00023000 C 09/02/16 23.0 0.00 0.28
SYMC 160902C00023500 C 09/02/16 23.5 0.00 0.24
SYMC 160902C00024000 C 09/02/16 24.0 0.00 0.11
SYMC 160902C00024500 C 09/02/16 24.5 0.00 0.22
SYMC 160902C00025000 C 09/02/16 25.0 0.00 0.22
SYMC 160902C00025500 C 09/02/16 25.5 0.00 0.10
SYMC 160902C00026000 C 09/02/16 26.0 0.00 0.22
SYMC 160902C00026500 C 09/02/16 26.5 0.00 0.22
SYMC 160902C00027000 C 09/02/16 27.0 0.00 0.22
SYMC 160902C00027500 C 09/02/16 27.5 0.00 0.22
SYMC 160902C00028000 C 09/02/16 28.0 0.00 0.22
SYMC 160902C00028500 C 09/02/16 28.5 0.00 0.09
SYMC 160902C00029000 C 09/02/16 29.0 0.00 0.09
SYMC 160902C00029500 C 09/02/16 29.5 0.00 0.09
SYMC 160902C00030000 C 09/02/16 30.0 0.00 0.09
SYMC 160902P00011000 P 09/02/16 11.0 0.00 0.13
SYMC 160902P00012000 P 09/02/16 12.0 0.00 0.22
SYMC 160902P00013000 P 09/02/16 13.0 0.00 0.22
SYMC 160902P00013500 P 09/02/16 13.5 0.00 0.22
SYMC 160902P00014000 P 09/02/16 14.0 0.00 0.22
SYMC 160902P00014500 P 09/02/16 14.5 0.00 0.22
SYMC 160902P00015000 P 09/02/16 15.0 0.00 0.22
SYMC 160902P00015500 P 09/02/16 15.5 0.00 0.23
SYMC 160902P00016000 P 09/02/16 16.0 0.00 0.24
SYMC 160902P00016500 P 09/02/16 16.5 0.00 0.25
SYMC 160902P00017000 P 09/02/16 17.0 0.02 0.15
SYMC 160902P00017500 P 09/02/16 17.5 0.03 0.18
SYMC 160902P00018000 P 09/02/16 18.0 0.08 0.20
SYMC 160902P00018500 P 09/02/16 18.5 0.14 0.27
SYMC 160902P00019000 P 09/02/16 19.0 0.21 0.35
SYMC 160902P00019500 P 09/02/16 19.5 0.32 0.46
SYMC 160902P00020000 P 09/02/16 20.0 0.48 0.64
SYMC 160902P00020500 P 09/02/16 20.5 0.68 0.86
SYMC 160902P00021000 P 09/02/16 21.0 0.94 1.14
SYMC 160902P00021500 P 09/02/16 21.5 0.67 1.84
SYMC 160902P00022000 P 09/02/16 22.0 0.82 2.31
SYMC 160902P00022500 P 09/02/16 22.5 2.08 2.79
SYMC 160902P00023000 P 09/02/16 23.0 1.24 3.40
SYMC 160902P00023500 P 09/02/16 23.5 2.83 3.60
SYMC 160902P00024000 P 09/02/16 24.0 3.05 4.75
SYMC 160902P00024500 P 09/02/16 24.5 3.80 5.05
SYMC 160902P00025000 P 09/02/16 25.0 4.30 5.10
SYMC 160902P00025500 P 09/02/16 25.5 4.80 5.60
SYMC 160902P00026000 P 09/02/16 26.0 4.90 6.55
SYMC 160902P00026500 P 09/02/16 26.5 5.40 7.05
SYMC 160902P00027000 P 09/02/16 27.0 5.90 7.45
SYMC 160902P00027500 P 09/02/16 27.5 6.70 7.90
SYMC 160902P00028000 P 09/02/16 28.0 7.20 8.10
SYMC 160902P00028500 P 09/02/16 28.5 7.70 8.75
SYMC 160902P00029000 P 09/02/16 29.0 7.35 10.55
SYMC 160902P00029500 P 09/02/16 29.5 7.60 11.25
SYMC 160902P00030000 P 09/02/16 30.0 9.25 10.35
SYMC 160916C00012000 C 09/16/16 12.0 8.00 8.85
SYMC 160916C00013000 C 09/16/16 13.0 7.00 7.75
SYMC 160916C00014000 C 09/16/16 14.0 5.90 6.70
SYMC 160916C00015000 C 09/16/16 15.0 5.00 5.70
SYMC 160916C00016000 C 09/16/16 16.0 4.00 4.85
SYMC 160916C00017000 C 09/16/16 17.0 2.97 3.75
SYMC 160916C00018000 C 09/16/16 18.0 2.18 2.78
SYMC 160916C00019000 C 09/16/16 19.0 1.44 1.88
SYMC 160916C00020000 C 09/16/16 20.0 1.01 1.09
SYMC 160916C00021000 C 09/16/16 21.0 0.49 0.55
SYMC 160916C00022000 C 09/16/16 22.0 0.19 0.25
SYMC 160916C00023000 C 09/16/16 23.0 0.05 0.19
SYMC 160916C00024000 C 09/16/16 24.0 0.01 0.13
SYMC 160916C00025000 C 09/16/16 25.0 0.00 0.11
SYMC 160916C00026000 C 09/16/16 26.0 0.00 0.10
SYMC 160916C00027000 C 09/16/16 27.0 0.00 0.09
SYMC 160916C00028000 C 09/16/16 28.0 0.00 0.09
SYMC 160916C00029000 C 09/16/16 29.0 0.00 0.09
SYMC 160916C00030000 C 09/16/16 30.0 0.00 0.09
SYMC 160916P00012000 P 09/16/16 12.0 0.00 0.10
SYMC 160916P00013000 P 09/16/16 13.0 0.00 0.09
SYMC 160916P00014000 P 09/16/16 14.0 0.00 0.10
SYMC 160916P00015000 P 09/16/16 15.0 0.00 0.11
SYMC 160916P00016000 P 09/16/16 16.0 0.01 0.13
SYMC 160916P00017000 P 09/16/16 17.0 0.05 0.18
SYMC 160916P00018000 P 09/16/16 18.0 0.10 0.25
SYMC 160916P00019000 P 09/16/16 19.0 0.27 0.34
SYMC 160916P00020000 P 09/16/16 20.0 0.54 0.66
SYMC 160916P00021000 P 09/16/16 21.0 1.10 1.17
SYMC 160916P00022000 P 09/16/16 22.0 1.69 2.00
SYMC 160916P00023000 P 09/16/16 23.0 2.44 3.20
SYMC 160916P00024000 P 09/16/16 24.0 3.35 4.15
SYMC 160916P00025000 P 09/16/16 25.0 4.40 5.15
SYMC 160916P00026000 P 09/16/16 26.0 5.40 6.15
SYMC 160916P00027000 P 09/16/16 27.0 6.40 7.20
SYMC 160916P00028000 P 09/16/16 28.0 7.40 8.25
SYMC 160916P00029000 P 09/16/16 29.0 8.20 9.30
SYMC 160916P00030000 P 09/16/16 30.0 9.35 10.30
SYMC 161021C00006000 C 10/21/16 6.0 13.75 15.05
SYMC 161021C00007000 C 10/21/16 7.0 11.05 15.40
SYMC 161021C00008000 C 10/21/16 8.0 10.05 14.40
SYMC 161021C00009000 C 10/21/16 9.0 9.05 13.40
SYMC 161021C00010000 C 10/21/16 10.0 8.80 12.40
SYMC 161021C00011000 C 10/21/16 11.0 7.00 9.90
SYMC 161021C00012000 C 10/21/16 12.0 6.00 8.90
SYMC 161021C00013000 C 10/21/16 13.0 5.20 7.70
SYMC 161021C00014000 C 10/21/16 14.0 5.90 6.65
SYMC 161021C00015000 C 10/21/16 15.0 4.90 5.65
SYMC 161021C00016000 C 10/21/16 16.0 3.95 4.80
SYMC 161021C00017000 C 10/21/16 17.0 3.15 3.75
SYMC 161021C00018000 C 10/21/16 18.0 2.57 2.78
SYMC 161021C00019000 C 10/21/16 19.0 1.85 1.98
SYMC 161021C00020000 C 10/21/16 20.0 1.21 1.29
SYMC 161021C00021000 C 10/21/16 21.0 0.72 0.75
SYMC 161021C00022000 C 10/21/16 22.0 0.30 0.40
SYMC 161021C00023000 C 10/21/16 23.0 0.12 0.24
SYMC 161021C00024000 C 10/21/16 24.0 0.04 0.12
SYMC 161021C00025000 C 10/21/16 25.0 0.00 0.09
SYMC 161021C00026000 C 10/21/16 26.0 0.00 0.06
SYMC 161021C00027000 C 10/21/16 27.0 0.00 0.06
SYMC 161021C00028000 C 10/21/16 28.0 0.00 0.05
SYMC 161021C00029000 C 10/21/16 29.0 0.00 0.05
SYMC 161021C00030000 C 10/21/16 30.0 0.00 0.05
SYMC 161021P00006000 P 10/21/16 6.0 0.00 0.03
SYMC 161021P00007000 P 10/21/16 7.0 0.00 0.04
SYMC 161021P00008000 P 10/21/16 8.0 0.00 0.04
SYMC 161021P00009000 P 10/21/16 9.0 0.00 0.04
SYMC 161021P00010000 P 10/21/16 10.0 0.00 0.05
SYMC 161021P00011000 P 10/21/16 11.0 0.00 0.06
SYMC 161021P00012000 P 10/21/16 12.0 0.00 0.09
SYMC 161021P00013000 P 10/21/16 13.0 0.00 0.11
SYMC 161021P00014000 P 10/21/16 14.0 0.00 0.13
SYMC 161021P00015000 P 10/21/16 15.0 0.00 0.15
SYMC 161021P00016000 P 10/21/16 16.0 0.06 0.17
SYMC 161021P00017000 P 10/21/16 17.0 0.12 0.24
SYMC 161021P00018000 P 10/21/16 18.0 0.23 0.35
SYMC 161021P00019000 P 10/21/16 19.0 0.43 0.51
SYMC 161021P00020000 P 10/21/16 20.0 0.79 0.83
SYMC 161021P00021000 P 10/21/16 21.0 1.28 1.33
SYMC 161021P00022000 P 10/21/16 22.0 1.87 2.09
SYMC 161021P00023000 P 10/21/16 23.0 2.59 3.20
SYMC 161021P00024000 P 10/21/16 24.0 3.35 4.15
SYMC 161021P00025000 P 10/21/16 25.0 4.20 5.10
SYMC 161021P00026000 P 10/21/16 26.0 5.20 6.10
SYMC 161021P00027000 P 10/21/16 27.0 6.20 7.10
SYMC 161021P00028000 P 10/21/16 28.0 7.15 8.20
SYMC 161021P00029000 P 10/21/16 29.0 6.55 10.85
SYMC 161021P00030000 P 10/21/16 30.0 9.15 10.40
SYMC 170120C00006000 C 01/20/17 6.0 13.70 14.95
SYMC 170120C00008000 C 01/20/17 8.0 10.20 14.60
SYMC 170120C00009000 C 01/20/17 9.0 9.20 13.60
SYMC 170120C00010000 C 01/20/17 10.0 8.80 12.60
SYMC 170120C00011000 C 01/20/17 11.0 8.75 10.00
SYMC 170120C00012000 C 01/20/17 12.0 7.70 9.50
SYMC 170120C00013000 C 01/20/17 13.0 6.80 9.50
SYMC 170120C00014000 C 01/20/17 14.0 5.85 7.15
SYMC 170120C00015000 C 01/20/17 15.0 5.05 6.80
SYMC 170120C00016000 C 01/20/17 16.0 4.15 4.80
SYMC 170120C00017000 C 01/20/17 17.0 3.65 3.90
SYMC 170120C00018000 C 01/20/17 18.0 2.80 3.10
SYMC 170120C00019000 C 01/20/17 19.0 2.09 2.36
SYMC 170120C00020000 C 01/20/17 20.0 1.50 1.71
SYMC 170120C00021000 C 01/20/17 21.0 0.98 1.17
SYMC 170120C00022000 C 01/20/17 22.0 0.61 0.80
SYMC 170120C00023000 C 01/20/17 23.0 0.37 0.52
SYMC 170120C00024000 C 01/20/17 24.0 0.21 0.35
SYMC 170120C00025000 C 01/20/17 25.0 0.10 0.23
SYMC 170120C00026000 C 01/20/17 26.0 0.06 0.17
SYMC 170120C00027000 C 01/20/17 27.0 0.02 0.13
SYMC 170120C00028000 C 01/20/17 28.0 0.00 0.09
SYMC 170120C00029000 C 01/20/17 29.0 0.00 0.07
SYMC 170120C00030000 C 01/20/17 30.0 0.00 0.07
SYMC 170120C00031000 C 01/20/17 31.0 0.00 0.13
SYMC 170120P00006000 P 01/20/17 6.0 0.00 0.04
SYMC 170120P00008000 P 01/20/17 8.0 0.00 0.19
SYMC 170120P00009000 P 01/20/17 9.0 0.00 0.09
SYMC 170120P00010000 P 01/20/17 10.0 0.00 0.11
SYMC 170120P00011000 P 01/20/17 11.0 0.01 0.14
SYMC 170120P00012000 P 01/20/17 12.0 0.05 0.17
SYMC 170120P00013000 P 01/20/17 13.0 0.03 0.19
SYMC 170120P00014000 P 01/20/17 14.0 0.05 0.21
SYMC 170120P00015000 P 01/20/17 15.0 0.11 0.26
SYMC 170120P00016000 P 01/20/17 16.0 0.23 0.33
SYMC 170120P00017000 P 01/20/17 17.0 0.34 0.48
SYMC 170120P00018000 P 01/20/17 18.0 0.55 0.64
SYMC 170120P00019000 P 01/20/17 19.0 0.81 0.93
SYMC 170120P00020000 P 01/20/17 20.0 1.19 1.30
SYMC 170120P00021000 P 01/20/17 21.0 1.68 1.79
SYMC 170120P00022000 P 01/20/17 22.0 2.26 2.47
SYMC 170120P00023000 P 01/20/17 23.0 2.81 3.25
SYMC 170120P00024000 P 01/20/17 24.0 3.75 4.05
SYMC 170120P00025000 P 01/20/17 25.0 4.65 5.40
SYMC 170120P00026000 P 01/20/17 26.0 5.55 6.35
SYMC 170120P00027000 P 01/20/17 27.0 6.45 7.30
SYMC 170120P00028000 P 01/20/17 28.0 7.05 8.85
SYMC 170120P00029000 P 01/20/17 29.0 7.15 11.05
SYMC 170120P00030000 P 01/20/17 30.0 7.70 12.00
SYMC 170120P00031000 P 01/20/17 31.0 10.10 11.70
SYMC 180119C00001000 C 01/19/18 1.0 18.65 20.05
SYMC 180119C00004000 C 01/19/18 4.0 14.00 18.75
SYMC 180119C00005000 C 01/19/18 5.0 13.00 17.75
SYMC 180119C00006000 C 01/19/18 6.0 13.65 15.15
SYMC 180119C00009000 C 01/19/18 9.0 10.65 12.10
SYMC 180119C00011000 C 01/19/18 11.0 8.50 10.45
SYMC 180119C00013000 C 01/19/18 13.0 6.65 8.45
SYMC 180119C00015000 C 01/19/18 15.0 5.55 6.30
SYMC 180119C00016000 C 01/19/18 16.0 5.00 5.45
SYMC 180119C00018000 C 01/19/18 18.0 3.45 4.05
SYMC 180119C00020000 C 01/19/18 20.0 2.35 2.83
SYMC 180119C00021000 C 01/19/18 21.0 1.90 2.38
SYMC 180119C00023000 C 01/19/18 23.0 1.16 1.60
SYMC 180119C00025000 C 01/19/18 25.0 0.57 1.15
SYMC 180119C00026000 C 01/19/18 26.0 0.70 0.89
SYMC 180119C00030000 C 01/19/18 30.0 0.11 0.48
SYMC 180119C00031000 C 01/19/18 31.0 0.07 0.41
SYMC 180119C00036000 C 01/19/18 36.0 0.00 0.22
SYMC 180119P00001000 P 01/19/18 1.0 0.00 0.16
SYMC 180119P00004000 P 01/19/18 4.0 0.00 0.57
SYMC 180119P00005000 P 01/19/18 5.0 0.00 0.43
SYMC 180119P00006000 P 01/19/18 6.0 0.00 0.24
SYMC 180119P00009000 P 01/19/18 9.0 0.00 0.39
SYMC 180119P00011000 P 01/19/18 11.0 0.15 0.47
SYMC 180119P00013000 P 01/19/18 13.0 0.32 0.72
SYMC 180119P00015000 P 01/19/18 15.0 0.61 0.91
SYMC 180119P00016000 P 01/19/18 16.0 0.76 1.28
SYMC 180119P00018000 P 01/19/18 18.0 1.36 1.88
SYMC 180119P00020000 P 01/19/18 20.0 2.22 2.60
SYMC 180119P00021000 P 01/19/18 21.0 2.70 3.30
SYMC 180119P00023000 P 01/19/18 23.0 3.90 4.45
SYMC 180119P00025000 P 01/19/18 25.0 5.30 6.15
SYMC 180119P00026000 P 01/19/18 26.0 6.10 6.95
SYMC 180119P00030000 P 01/19/18 30.0 8.00 11.70
SYMC 180119P00031000 P 01/19/18 31.0 9.90 11.95
SYMC 180119P00036000 P 01/19/18 36.0 14.80 16.75

OPRA data is delayed 15 minutes.