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 (2017-05-12)Premium Content

Symantec Corporation (SYMC)
As of May 24 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYMC 170526C00015000 C 05/26/17 15.0 14.50 15.30
SYMC 170526C00020000 C 05/26/17 20.0 9.40 10.55
SYMC 170526C00021500 C 05/26/17 21.5 7.90 9.10
SYMC 170526C00022000 C 05/26/17 22.0 7.20 8.60
SYMC 170526C00022500 C 05/26/17 22.5 6.80 8.00
SYMC 170526C00023000 C 05/26/17 23.0 6.60 7.40
SYMC 170526C00023500 C 05/26/17 23.5 6.20 6.55
SYMC 170526C00024000 C 05/26/17 24.0 5.25 6.30
SYMC 170526C00024500 C 05/26/17 24.5 5.20 5.70
SYMC 170526C00025000 C 05/26/17 25.0 4.70 5.50
SYMC 170526C00025500 C 05/26/17 25.5 4.10 4.70
SYMC 170526C00026000 C 05/26/17 26.0 3.70 4.10
SYMC 170526C00026500 C 05/26/17 26.5 3.10 3.70
SYMC 170526C00027000 C 05/26/17 27.0 2.69 3.20
SYMC 170526C00027500 C 05/26/17 27.5 2.29 2.88
SYMC 170526C00028000 C 05/26/17 28.0 1.82 2.28
SYMC 170526C00028500 C 05/26/17 28.5 1.27 1.57
SYMC 170526C00029000 C 05/26/17 29.0 0.83 1.06
SYMC 170526C00029500 C 05/26/17 29.5 0.42 0.58
SYMC 170526C00030000 C 05/26/17 30.0 0.14 0.23
SYMC 170526C00030500 C 05/26/17 30.5 0.02 0.08
SYMC 170526C00031000 C 05/26/17 31.0 0.00 0.10
SYMC 170526C00031500 C 05/26/17 31.5 0.00 0.03
SYMC 170526C00032000 C 05/26/17 32.0 0.00 0.03
SYMC 170526C00032500 C 05/26/17 32.5 0.00 0.03
SYMC 170526C00033000 C 05/26/17 33.0 0.00 0.01
SYMC 170526C00033500 C 05/26/17 33.5 0.00 0.03
SYMC 170526C00034000 C 05/26/17 34.0 0.00 0.02
SYMC 170526C00034500 C 05/26/17 34.5 0.00 0.20
SYMC 170526C00035000 C 05/26/17 35.0 0.00 0.27
SYMC 170526C00035500 C 05/26/17 35.5 0.00 0.64
SYMC 170526C00036000 C 05/26/17 36.0 0.00 0.40
SYMC 170526C00036500 C 05/26/17 36.5 0.00 0.48
SYMC 170526C00037000 C 05/26/17 37.0 0.00 0.22
SYMC 170526C00037500 C 05/26/17 37.5 0.00 0.55
SYMC 170526C00038000 C 05/26/17 38.0 0.00 0.49
SYMC 170526C00038500 C 05/26/17 38.5 0.00 0.45
SYMC 170526C00040000 C 05/26/17 40.0 0.00 0.46
SYMC 170526C00045000 C 05/26/17 45.0 0.00 0.21
SYMC 170526P00015000 P 05/26/17 15.0 0.00 0.03
SYMC 170526P00020000 P 05/26/17 20.0 0.00 0.17
SYMC 170526P00021500 P 05/26/17 21.5 0.00 0.60
SYMC 170526P00022000 P 05/26/17 22.0 0.00 0.18
SYMC 170526P00022500 P 05/26/17 22.5 0.00 0.29
SYMC 170526P00023000 P 05/26/17 23.0 0.00 0.12
SYMC 170526P00023500 P 05/26/17 23.5 0.00 0.37
SYMC 170526P00024000 P 05/26/17 24.0 0.00 0.11
SYMC 170526P00024500 P 05/26/17 24.5 0.00 0.10
SYMC 170526P00025000 P 05/26/17 25.0 0.00 0.12
SYMC 170526P00025500 P 05/26/17 25.5 0.00 0.45
SYMC 170526P00026000 P 05/26/17 26.0 0.00 0.05
SYMC 170526P00026500 P 05/26/17 26.5 0.00 0.16
SYMC 170526P00027000 P 05/26/17 27.0 0.00 0.38
SYMC 170526P00027500 P 05/26/17 27.5 0.00 0.21
SYMC 170526P00028000 P 05/26/17 28.0 0.00 0.03
SYMC 170526P00028500 P 05/26/17 28.5 0.00 0.08
SYMC 170526P00029000 P 05/26/17 29.0 0.01 0.06
SYMC 170526P00029500 P 05/26/17 29.5 0.06 0.19
SYMC 170526P00030000 P 05/26/17 30.0 0.25 0.34
SYMC 170526P00030500 P 05/26/17 30.5 0.61 0.96
SYMC 170526P00031000 P 05/26/17 31.0 1.08 1.23
SYMC 170526P00031500 P 05/26/17 31.5 1.54 1.78
SYMC 170526P00032000 P 05/26/17 32.0 1.88 2.30
SYMC 170526P00032500 P 05/26/17 32.5 2.43 2.91
SYMC 170526P00033000 P 05/26/17 33.0 3.00 3.50
SYMC 170526P00033500 P 05/26/17 33.5 3.35 4.30
SYMC 170526P00034000 P 05/26/17 34.0 3.85 4.45
SYMC 170526P00034500 P 05/26/17 34.5 4.55 5.30
SYMC 170526P00035000 P 05/26/17 35.0 4.75 5.65
SYMC 170526P00035500 P 05/26/17 35.5 5.45 5.90
SYMC 170526P00036000 P 05/26/17 36.0 5.95 6.35
SYMC 170526P00036500 P 05/26/17 36.5 6.30 7.25
SYMC 170526P00037000 P 05/26/17 37.0 6.95 7.35
SYMC 170526P00037500 P 05/26/17 37.5 7.10 8.35
SYMC 170526P00038000 P 05/26/17 38.0 7.60 8.70
SYMC 170526P00038500 P 05/26/17 38.5 8.00 9.20
SYMC 170526P00040000 P 05/26/17 40.0 9.70 10.70
SYMC 170526P00045000 P 05/26/17 45.0 14.70 15.65
SYMC 170602C00018500 C 06/02/17 18.5 10.90 11.85
SYMC 170602C00019000 C 06/02/17 19.0 10.15 11.55
SYMC 170602C00019500 C 06/02/17 19.5 9.90 10.95
SYMC 170602C00020000 C 06/02/17 20.0 9.45 10.55
SYMC 170602C00020500 C 06/02/17 20.5 8.90 10.35
SYMC 170602C00021000 C 06/02/17 21.0 8.45 9.80
SYMC 170602C00021500 C 06/02/17 21.5 7.85 8.95
SYMC 170602C00022000 C 06/02/17 22.0 7.55 8.35
SYMC 170602C00022500 C 06/02/17 22.5 7.05 8.55
SYMC 170602C00023000 C 06/02/17 23.0 6.50 7.40
SYMC 170602C00023500 C 06/02/17 23.5 6.10 7.50
SYMC 170602C00024000 C 06/02/17 24.0 5.65 6.30
SYMC 170602C00024500 C 06/02/17 24.5 4.90 6.25
SYMC 170602C00025000 C 06/02/17 25.0 4.70 5.45
SYMC 170602C00025500 C 06/02/17 25.5 4.20 5.05
SYMC 170602C00026000 C 06/02/17 26.0 3.65 4.70
SYMC 170602C00026500 C 06/02/17 26.5 3.05 3.90
SYMC 170602C00027000 C 06/02/17 27.0 2.71 3.15
SYMC 170602C00027500 C 06/02/17 27.5 2.32 2.84
SYMC 170602C00028000 C 06/02/17 28.0 1.83 2.16
SYMC 170602C00028500 C 06/02/17 28.5 1.21 1.65
SYMC 170602C00029000 C 06/02/17 29.0 0.96 1.09
SYMC 170602C00029500 C 06/02/17 29.5 0.61 0.71
SYMC 170602C00030000 C 06/02/17 30.0 0.34 0.40
SYMC 170602C00030500 C 06/02/17 30.5 0.16 0.24
SYMC 170602C00031000 C 06/02/17 31.0 0.06 0.13
SYMC 170602C00031500 C 06/02/17 31.5 0.02 0.10
SYMC 170602C00032000 C 06/02/17 32.0 0.00 0.12
SYMC 170602C00032500 C 06/02/17 32.5 0.00 0.04
SYMC 170602C00033000 C 06/02/17 33.0 0.00 0.06
SYMC 170602C00033500 C 06/02/17 33.5 0.00 0.04
SYMC 170602C00034000 C 06/02/17 34.0 0.00 0.04
SYMC 170602C00034500 C 06/02/17 34.5 0.00 0.11
SYMC 170602C00035000 C 06/02/17 35.0 0.00 0.12
SYMC 170602C00035500 C 06/02/17 35.5 0.00 0.19
SYMC 170602C00036000 C 06/02/17 36.0 0.00 0.21
SYMC 170602C00036500 C 06/02/17 36.5 0.00 0.20
SYMC 170602C00037000 C 06/02/17 37.0 0.00 0.16
SYMC 170602C00037500 C 06/02/17 37.5 0.00 0.11
SYMC 170602C00038000 C 06/02/17 38.0 0.00 0.43
SYMC 170602C00038500 C 06/02/17 38.5 0.00 0.17
SYMC 170602C00039000 C 06/02/17 39.0 0.00 0.27
SYMC 170602C00039500 C 06/02/17 39.5 0.00 0.62
SYMC 170602C00040000 C 06/02/17 40.0 0.00 0.18
SYMC 170602P00018500 P 06/02/17 18.5 0.00 0.19
SYMC 170602P00019000 P 06/02/17 19.0 0.00 0.31
SYMC 170602P00019500 P 06/02/17 19.5 0.00 0.20
SYMC 170602P00020000 P 06/02/17 20.0 0.00 0.19
SYMC 170602P00020500 P 06/02/17 20.5 0.00 0.16
SYMC 170602P00021000 P 06/02/17 21.0 0.00 0.25
SYMC 170602P00021500 P 06/02/17 21.5 0.00 0.25
SYMC 170602P00022000 P 06/02/17 22.0 0.00 0.30
SYMC 170602P00022500 P 06/02/17 22.5 0.00 0.45
SYMC 170602P00023000 P 06/02/17 23.0 0.00 0.21
SYMC 170602P00023500 P 06/02/17 23.5 0.00 0.20
SYMC 170602P00024000 P 06/02/17 24.0 0.00 0.24
SYMC 170602P00024500 P 06/02/17 24.5 0.00 0.24
SYMC 170602P00025000 P 06/02/17 25.0 0.00 0.10
SYMC 170602P00025500 P 06/02/17 25.5 0.00 0.44
SYMC 170602P00026000 P 06/02/17 26.0 0.00 0.41
SYMC 170602P00026500 P 06/02/17 26.5 0.00 0.18
SYMC 170602P00027000 P 06/02/17 27.0 0.00 0.34
SYMC 170602P00027500 P 06/02/17 27.5 0.01 0.14
SYMC 170602P00028000 P 06/02/17 28.0 0.03 0.07
SYMC 170602P00028500 P 06/02/17 28.5 0.06 0.21
SYMC 170602P00029000 P 06/02/17 29.0 0.13 0.18
SYMC 170602P00029500 P 06/02/17 29.5 0.25 0.31
SYMC 170602P00030000 P 06/02/17 30.0 0.46 0.53
SYMC 170602P00030500 P 06/02/17 30.5 0.73 0.89
SYMC 170602P00031000 P 06/02/17 31.0 1.13 1.39
SYMC 170602P00031500 P 06/02/17 31.5 1.59 1.89
SYMC 170602P00032000 P 06/02/17 32.0 2.10 2.38
SYMC 170602P00032500 P 06/02/17 32.5 2.59 2.85
SYMC 170602P00033000 P 06/02/17 33.0 3.00 3.45
SYMC 170602P00033500 P 06/02/17 33.5 3.50 4.10
SYMC 170602P00034000 P 06/02/17 34.0 3.90 4.50
SYMC 170602P00034500 P 06/02/17 34.5 4.45 5.10
SYMC 170602P00035000 P 06/02/17 35.0 4.90 5.50
SYMC 170602P00035500 P 06/02/17 35.5 5.40 6.40
SYMC 170602P00036000 P 06/02/17 36.0 6.00 6.45
SYMC 170602P00036500 P 06/02/17 36.5 6.50 7.90
SYMC 170602P00037000 P 06/02/17 37.0 6.85 7.40
SYMC 170602P00037500 P 06/02/17 37.5 7.15 8.20
SYMC 170602P00038000 P 06/02/17 38.0 7.75 9.00
SYMC 170602P00038500 P 06/02/17 38.5 8.15 9.10
SYMC 170602P00039000 P 06/02/17 39.0 8.85 9.70
SYMC 170602P00039500 P 06/02/17 39.5 9.40 10.55
SYMC 170602P00040000 P 06/02/17 40.0 9.90 10.55
SYMC 170609C00020000 C 06/09/17 20.0 9.65 10.30
SYMC 170609C00020500 C 06/09/17 20.5 9.00 10.15
SYMC 170609C00021000 C 06/09/17 21.0 8.45 9.50
SYMC 170609C00021500 C 06/09/17 21.5 7.75 8.95
SYMC 170609C00022000 C 06/09/17 22.0 7.60 8.65
SYMC 170609C00022500 C 06/09/17 22.5 6.75 8.65
SYMC 170609C00023000 C 06/09/17 23.0 6.60 7.20
SYMC 170609C00023500 C 06/09/17 23.5 5.75 7.15
SYMC 170609C00024000 C 06/09/17 24.0 5.60 6.20
SYMC 170609C00024500 C 06/09/17 24.5 5.10 6.45
SYMC 170609C00025000 C 06/09/17 25.0 4.70 5.30
SYMC 170609C00025500 C 06/09/17 25.5 4.20 5.25
SYMC 170609C00026000 C 06/09/17 26.0 3.65 4.50
SYMC 170609C00026500 C 06/09/17 26.5 3.10 4.30
SYMC 170609C00027000 C 06/09/17 27.0 2.85 3.25
SYMC 170609C00027500 C 06/09/17 27.5 2.39 2.59
SYMC 170609C00028000 C 06/09/17 28.0 1.91 2.21
SYMC 170609C00028500 C 06/09/17 28.5 1.45 1.67
SYMC 170609C00029000 C 06/09/17 29.0 1.10 1.30
SYMC 170609C00029500 C 06/09/17 29.5 0.78 0.95
SYMC 170609C00030000 C 06/09/17 30.0 0.48 0.65
SYMC 170609C00030500 C 06/09/17 30.5 0.31 0.43
SYMC 170609C00031000 C 06/09/17 31.0 0.19 0.31
SYMC 170609C00031500 C 06/09/17 31.5 0.11 0.24
SYMC 170609C00032000 C 06/09/17 32.0 0.08 0.29
SYMC 170609C00032500 C 06/09/17 32.5 0.00 0.21
SYMC 170609C00033000 C 06/09/17 33.0 0.00 0.17
SYMC 170609C00033500 C 06/09/17 33.5 0.00 0.28
SYMC 170609C00034000 C 06/09/17 34.0 0.00 0.11
SYMC 170609C00034500 C 06/09/17 34.5 0.00 0.44
SYMC 170609C00035000 C 06/09/17 35.0 0.00 0.13
SYMC 170609C00035500 C 06/09/17 35.5 0.00 0.35
SYMC 170609C00036000 C 06/09/17 36.0 0.00 0.44
SYMC 170609C00036500 C 06/09/17 36.5 0.00 0.46
SYMC 170609C00037000 C 06/09/17 37.0 0.00 0.16
SYMC 170609C00037500 C 06/09/17 37.5 0.00 0.84
SYMC 170609C00038000 C 06/09/17 38.0 0.00 0.87
SYMC 170609C00038500 C 06/09/17 38.5 0.00 0.23
SYMC 170609C00039000 C 06/09/17 39.0 0.00 0.85
SYMC 170609C00039500 C 06/09/17 39.5 0.00 0.28
SYMC 170609C00040000 C 06/09/17 40.0 0.00 0.25
SYMC 170609P00020000 P 06/09/17 20.0 0.00 0.19
SYMC 170609P00020500 P 06/09/17 20.5 0.00 0.32
SYMC 170609P00021000 P 06/09/17 21.0 0.00 0.26
SYMC 170609P00021500 P 06/09/17 21.5 0.00 0.14
SYMC 170609P00022000 P 06/09/17 22.0 0.00 0.19
SYMC 170609P00022500 P 06/09/17 22.5 0.00 0.81
SYMC 170609P00023000 P 06/09/17 23.0 0.00 0.19
SYMC 170609P00023500 P 06/09/17 23.5 0.00 0.16
SYMC 170609P00024000 P 06/09/17 24.0 0.00 0.14
SYMC 170609P00024500 P 06/09/17 24.5 0.00 0.17
SYMC 170609P00025000 P 06/09/17 25.0 0.00 0.16
SYMC 170609P00025500 P 06/09/17 25.5 0.00 0.22
SYMC 170609P00026000 P 06/09/17 26.0 0.00 0.25
SYMC 170609P00026500 P 06/09/17 26.5 0.00 0.35
SYMC 170609P00027000 P 06/09/17 27.0 0.03 0.21
SYMC 170609P00027500 P 06/09/17 27.5 0.10 0.31
SYMC 170609P00028000 P 06/09/17 28.0 0.09 0.24
SYMC 170609P00028500 P 06/09/17 28.5 0.20 0.34
SYMC 170609P00029000 P 06/09/17 29.0 0.31 0.40
SYMC 170609P00029500 P 06/09/17 29.5 0.46 0.57
SYMC 170609P00030000 P 06/09/17 30.0 0.70 0.88
SYMC 170609P00030500 P 06/09/17 30.5 0.98 1.16
SYMC 170609P00031000 P 06/09/17 31.0 1.36 1.52
SYMC 170609P00031500 P 06/09/17 31.5 1.76 2.04
SYMC 170609P00032000 P 06/09/17 32.0 2.17 2.50
SYMC 170609P00032500 P 06/09/17 32.5 2.66 2.99
SYMC 170609P00033000 P 06/09/17 33.0 3.05 3.60
SYMC 170609P00033500 P 06/09/17 33.5 3.50 4.60
SYMC 170609P00034000 P 06/09/17 34.0 3.75 4.90
SYMC 170609P00034500 P 06/09/17 34.5 4.55 5.55
SYMC 170609P00035000 P 06/09/17 35.0 4.85 5.70
SYMC 170609P00035500 P 06/09/17 35.5 5.10 6.30
SYMC 170609P00036000 P 06/09/17 36.0 5.85 6.65
SYMC 170609P00036500 P 06/09/17 36.5 6.40 7.65
SYMC 170609P00037000 P 06/09/17 37.0 6.85 7.65
SYMC 170609P00037500 P 06/09/17 37.5 7.05 8.30
SYMC 170609P00038000 P 06/09/17 38.0 7.05 9.15
SYMC 170609P00038500 P 06/09/17 38.5 8.25 9.40
SYMC 170609P00039000 P 06/09/17 39.0 8.30 9.90
SYMC 170609P00039500 P 06/09/17 39.5 9.10 10.25
SYMC 170609P00040000 P 06/09/17 40.0 9.70 10.75
SYMC 170616C00015000 C 06/16/17 15.0 14.75 15.30
SYMC 170616C00020000 C 06/16/17 20.0 9.65 10.45
SYMC 170616C00021000 C 06/16/17 21.0 8.60 9.65
SYMC 170616C00021500 C 06/16/17 21.5 8.05 9.25
SYMC 170616C00022000 C 06/16/17 22.0 7.60 8.40
SYMC 170616C00022500 C 06/16/17 22.5 7.30 7.50
SYMC 170616C00023000 C 06/16/17 23.0 6.55 7.50
SYMC 170616C00023500 C 06/16/17 23.5 6.05 6.80
SYMC 170616C00024000 C 06/16/17 24.0 5.70 6.25
SYMC 170616C00024500 C 06/16/17 24.5 4.80 5.50
SYMC 170616C00025000 C 06/16/17 25.0 4.10 5.05
SYMC 170616C00025500 C 06/16/17 25.5 4.15 4.55
SYMC 170616C00026000 C 06/16/17 26.0 3.35 4.05
SYMC 170616C00026500 C 06/16/17 26.5 2.80 3.55
SYMC 170616C00027000 C 06/16/17 27.0 2.89 3.05
SYMC 170616C00027500 C 06/16/17 27.5 2.41 2.56
SYMC 170616C00028000 C 06/16/17 28.0 1.99 2.11
SYMC 170616C00028500 C 06/16/17 28.5 1.59 1.69
SYMC 170616C00029000 C 06/16/17 29.0 1.20 1.31
SYMC 170616C00029500 C 06/16/17 29.5 0.88 1.05
SYMC 170616C00030000 C 06/16/17 30.0 0.65 0.67
SYMC 170616C00030500 C 06/16/17 30.5 0.43 0.49
SYMC 170616C00031000 C 06/16/17 31.0 0.30 0.35
SYMC 170616C00031500 C 06/16/17 31.5 0.21 0.28
SYMC 170616C00032000 C 06/16/17 32.0 0.14 0.28
SYMC 170616C00032500 C 06/16/17 32.5 0.09 0.22
SYMC 170616C00033000 C 06/16/17 33.0 0.07 0.14
SYMC 170616C00033500 C 06/16/17 33.5 0.05 0.22
SYMC 170616C00034000 C 06/16/17 34.0 0.04 0.10
SYMC 170616C00034500 C 06/16/17 34.5 0.03 0.12
SYMC 170616C00035000 C 06/16/17 35.0 0.02 0.10
SYMC 170616C00035500 C 06/16/17 35.5 0.02 0.21
SYMC 170616C00036000 C 06/16/17 36.0 0.01 0.08
SYMC 170616C00036500 C 06/16/17 36.5 0.01 0.32
SYMC 170616C00037000 C 06/16/17 37.0 0.00 0.15
SYMC 170616C00037500 C 06/16/17 37.5 0.00 0.13
SYMC 170616C00038000 C 06/16/17 38.0 0.00 0.15
SYMC 170616C00039000 C 06/16/17 39.0 0.00 0.16
SYMC 170616C00040000 C 06/16/17 40.0 0.00 0.11
SYMC 170616P00015000 P 06/16/17 15.0 0.00 0.18
SYMC 170616P00020000 P 06/16/17 20.0 0.00 0.16
SYMC 170616P00021000 P 06/16/17 21.0 0.00 0.15
SYMC 170616P00021500 P 06/16/17 21.5 0.00 0.19
SYMC 170616P00022000 P 06/16/17 22.0 0.00 0.16
SYMC 170616P00022500 P 06/16/17 22.5 0.00 0.12
SYMC 170616P00023000 P 06/16/17 23.0 0.00 0.11
SYMC 170616P00023500 P 06/16/17 23.5 0.02 0.28
SYMC 170616P00024000 P 06/16/17 24.0 0.01 0.16
SYMC 170616P00024500 P 06/16/17 24.5 0.03 0.21
SYMC 170616P00025000 P 06/16/17 25.0 0.04 0.10
SYMC 170616P00025500 P 06/16/17 25.5 0.04 0.11
SYMC 170616P00026000 P 06/16/17 26.0 0.06 0.25
SYMC 170616P00026500 P 06/16/17 26.5 0.03 0.16
SYMC 170616P00027000 P 06/16/17 27.0 0.02 0.19
SYMC 170616P00027500 P 06/16/17 27.5 0.06 0.22
SYMC 170616P00028000 P 06/16/17 28.0 0.15 0.28
SYMC 170616P00028500 P 06/16/17 28.5 0.28 0.34
SYMC 170616P00029000 P 06/16/17 29.0 0.39 0.45
SYMC 170616P00029500 P 06/16/17 29.5 0.55 0.64
SYMC 170616P00030000 P 06/16/17 30.0 0.77 0.87
SYMC 170616P00030500 P 06/16/17 30.5 1.09 1.22
SYMC 170616P00031000 P 06/16/17 31.0 1.42 1.55
SYMC 170616P00031500 P 06/16/17 31.5 1.87 1.97
SYMC 170616P00032000 P 06/16/17 32.0 2.25 2.42
SYMC 170616P00032500 P 06/16/17 32.5 2.73 2.90
SYMC 170616P00033000 P 06/16/17 33.0 3.10 3.55
SYMC 170616P00033500 P 06/16/17 33.5 3.60 3.90
SYMC 170616P00034000 P 06/16/17 34.0 3.65 4.60
SYMC 170616P00034500 P 06/16/17 34.5 4.65 5.05
SYMC 170616P00035000 P 06/16/17 35.0 4.75 5.50
SYMC 170616P00035500 P 06/16/17 35.5 5.15 5.95
SYMC 170616P00036000 P 06/16/17 36.0 5.95 6.45
SYMC 170616P00036500 P 06/16/17 36.5 6.40 6.85
SYMC 170616P00037000 P 06/16/17 37.0 7.10 7.50
SYMC 170616P00037500 P 06/16/17 37.5 7.20 8.30
SYMC 170616P00038000 P 06/16/17 38.0 7.80 8.75
SYMC 170616P00039000 P 06/16/17 39.0 8.85 9.85
SYMC 170616P00040000 P 06/16/17 40.0 10.05 10.50
SYMC 170623C00020000 C 06/23/17 20.0 9.60 10.10
SYMC 170623C00020500 C 06/23/17 20.5 9.05 10.10
SYMC 170623C00021000 C 06/23/17 21.0 8.55 9.60
SYMC 170623C00021500 C 06/23/17 21.5 8.05 9.05
SYMC 170623C00022000 C 06/23/17 22.0 7.65 8.50
SYMC 170623C00022500 C 06/23/17 22.5 7.10 7.75
SYMC 170623C00023000 C 06/23/17 23.0 6.55 7.15
SYMC 170623C00023500 C 06/23/17 23.5 6.20 6.80
SYMC 170623C00024000 C 06/23/17 24.0 5.60 6.25
SYMC 170623C00024500 C 06/23/17 24.5 4.75 6.30
SYMC 170623C00025000 C 06/23/17 25.0 4.80 5.30
SYMC 170623C00025500 C 06/23/17 25.5 4.30 4.75
SYMC 170623C00026000 C 06/23/17 26.0 3.80 4.25
SYMC 170623C00026500 C 06/23/17 26.5 3.35 3.85
SYMC 170623C00027000 C 06/23/17 27.0 2.91 3.10
SYMC 170623C00027500 C 06/23/17 27.5 2.48 2.63
SYMC 170623C00028000 C 06/23/17 28.0 2.06 2.15
SYMC 170623C00028500 C 06/23/17 28.5 1.64 1.75
SYMC 170623C00029000 C 06/23/17 29.0 1.28 1.39
SYMC 170623C00029500 C 06/23/17 29.5 0.97 1.04
SYMC 170623C00030000 C 06/23/17 30.0 0.70 0.79
SYMC 170623C00030500 C 06/23/17 30.5 0.49 0.59
SYMC 170623C00031000 C 06/23/17 31.0 0.34 0.43
SYMC 170623C00031500 C 06/23/17 31.5 0.24 0.31
SYMC 170623C00032000 C 06/23/17 32.0 0.17 0.26
SYMC 170623C00032500 C 06/23/17 32.5 0.12 0.18
SYMC 170623C00033000 C 06/23/17 33.0 0.09 0.23
SYMC 170623C00033500 C 06/23/17 33.5 0.06 0.21
SYMC 170623C00034000 C 06/23/17 34.0 0.03 0.18
SYMC 170623C00034500 C 06/23/17 34.5 0.00 0.25
SYMC 170623C00035000 C 06/23/17 35.0 0.00 0.19
SYMC 170623C00035500 C 06/23/17 35.5 0.00 0.27
SYMC 170623C00036000 C 06/23/17 36.0 0.00 0.15
SYMC 170623C00036500 C 06/23/17 36.5 0.00 0.18
SYMC 170623C00037000 C 06/23/17 37.0 0.00 0.18
SYMC 170623C00037500 C 06/23/17 37.5 0.00 0.14
SYMC 170623C00038000 C 06/23/17 38.0 0.00 0.17
SYMC 170623C00038500 C 06/23/17 38.5 0.00 0.14
SYMC 170623C00039000 C 06/23/17 39.0 0.00 0.26
SYMC 170623C00039500 C 06/23/17 39.5 0.00 0.16
SYMC 170623C00040000 C 06/23/17 40.0 0.00 0.08
SYMC 170623P00020000 P 06/23/17 20.0 0.00 0.16
SYMC 170623P00020500 P 06/23/17 20.5 0.00 0.16
SYMC 170623P00021000 P 06/23/17 21.0 0.00 0.16
SYMC 170623P00021500 P 06/23/17 21.5 0.00 0.19
SYMC 170623P00022000 P 06/23/17 22.0 0.00 0.17
SYMC 170623P00022500 P 06/23/17 22.5 0.00 0.25
SYMC 170623P00023000 P 06/23/17 23.0 0.00 0.20
SYMC 170623P00023500 P 06/23/17 23.5 0.00 0.22
SYMC 170623P00024000 P 06/23/17 24.0 0.03 0.14
SYMC 170623P00024500 P 06/23/17 24.5 0.03 0.21
SYMC 170623P00025000 P 06/23/17 25.0 0.03 0.21
SYMC 170623P00025500 P 06/23/17 25.5 0.05 0.27
SYMC 170623P00026000 P 06/23/17 26.0 0.06 0.25
SYMC 170623P00026500 P 06/23/17 26.5 0.10 0.23
SYMC 170623P00027000 P 06/23/17 27.0 0.12 0.24
SYMC 170623P00027500 P 06/23/17 27.5 0.15 0.27
SYMC 170623P00028000 P 06/23/17 28.0 0.24 0.34
SYMC 170623P00028500 P 06/23/17 28.5 0.32 0.44
SYMC 170623P00029000 P 06/23/17 29.0 0.47 0.57
SYMC 170623P00029500 P 06/23/17 29.5 0.64 0.75
SYMC 170623P00030000 P 06/23/17 30.0 0.86 0.99
SYMC 170623P00030500 P 06/23/17 30.5 1.14 1.31
SYMC 170623P00031000 P 06/23/17 31.0 1.49 1.64
SYMC 170623P00031500 P 06/23/17 31.5 1.89 2.03
SYMC 170623P00032000 P 06/23/17 32.0 2.29 2.48
SYMC 170623P00032500 P 06/23/17 32.5 2.73 3.00
SYMC 170623P00033000 P 06/23/17 33.0 3.15 3.75
SYMC 170623P00033500 P 06/23/17 33.5 3.65 3.95
SYMC 170623P00034000 P 06/23/17 34.0 4.05 4.65
SYMC 170623P00034500 P 06/23/17 34.5 4.60 4.90
SYMC 170623P00035000 P 06/23/17 35.0 4.90 5.65
SYMC 170623P00035500 P 06/23/17 35.5 5.50 6.15
SYMC 170623P00036000 P 06/23/17 36.0 5.95 6.65
SYMC 170623P00036500 P 06/23/17 36.5 6.25 7.05
SYMC 170623P00037000 P 06/23/17 37.0 6.90 7.55
SYMC 170623P00037500 P 06/23/17 37.5 7.45 8.00
SYMC 170623P00038000 P 06/23/17 38.0 7.90 8.50
SYMC 170623P00038500 P 06/23/17 38.5 8.35 9.40
SYMC 170623P00039000 P 06/23/17 39.0 8.85 9.90
SYMC 170623P00039500 P 06/23/17 39.5 9.40 10.40
SYMC 170623P00040000 P 06/23/17 40.0 9.95 10.55
SYMC 170630C00020000 C 06/30/17 20.0 9.50 10.30
SYMC 170630C00021000 C 06/30/17 21.0 8.50 9.50
SYMC 170630C00021500 C 06/30/17 21.5 8.00 9.10
SYMC 170630C00022000 C 06/30/17 22.0 7.50 8.60
SYMC 170630C00022500 C 06/30/17 22.5 6.70 8.20
SYMC 170630C00023000 C 06/30/17 23.0 6.65 7.20
SYMC 170630C00023500 C 06/30/17 23.5 6.10 6.80
SYMC 170630C00024000 C 06/30/17 24.0 5.65 6.30
SYMC 170630C00024500 C 06/30/17 24.5 5.05 5.80
SYMC 170630C00025000 C 06/30/17 25.0 4.70 5.30
SYMC 170630C00025500 C 06/30/17 25.5 4.25 4.85
SYMC 170630C00026000 C 06/30/17 26.0 3.80 4.40
SYMC 170630C00026500 C 06/30/17 26.5 3.35 3.75
SYMC 170630C00027000 C 06/30/17 27.0 2.94 3.35
SYMC 170630C00027500 C 06/30/17 27.5 2.43 2.66
SYMC 170630C00028000 C 06/30/17 28.0 2.11 2.25
SYMC 170630C00028500 C 06/30/17 28.5 1.72 1.86
SYMC 170630C00029000 C 06/30/17 29.0 1.38 1.49
SYMC 170630C00029500 C 06/30/17 29.5 1.04 1.16
SYMC 170630C00030000 C 06/30/17 30.0 0.77 0.89
SYMC 170630C00030500 C 06/30/17 30.5 0.56 0.68
SYMC 170630C00031000 C 06/30/17 31.0 0.42 0.51
SYMC 170630C00031500 C 06/30/17 31.5 0.30 0.39
SYMC 170630C00032000 C 06/30/17 32.0 0.21 0.30
SYMC 170630C00032500 C 06/30/17 32.5 0.16 0.26
SYMC 170630C00033000 C 06/30/17 33.0 0.11 0.24
SYMC 170630C00033500 C 06/30/17 33.5 0.09 0.17
SYMC 170630C00034000 C 06/30/17 34.0 0.06 0.22
SYMC 170630C00034500 C 06/30/17 34.5 0.03 0.16
SYMC 170630C00035000 C 06/30/17 35.0 0.00 0.22
SYMC 170630C00035500 C 06/30/17 35.5 0.00 0.18
SYMC 170630C00036000 C 06/30/17 36.0 0.00 0.21
SYMC 170630C00036500 C 06/30/17 36.5 0.00 0.19
SYMC 170630C00037000 C 06/30/17 37.0 0.00 0.17
SYMC 170630C00037500 C 06/30/17 37.5 0.00 0.19
SYMC 170630C00038000 C 06/30/17 38.0 0.00 0.17
SYMC 170630C00038500 C 06/30/17 38.5 0.00 0.20
SYMC 170630C00039000 C 06/30/17 39.0 0.00 0.18
SYMC 170630C00039500 C 06/30/17 39.5 0.00 0.14
SYMC 170630C00040000 C 06/30/17 40.0 0.00 0.16
SYMC 170630C00045000 C 06/30/17 45.0 0.00 0.19
SYMC 170630P00020000 P 06/30/17 20.0 0.00 0.12
SYMC 170630P00021000 P 06/30/17 21.0 0.00 0.14
SYMC 170630P00021500 P 06/30/17 21.5 0.00 0.17
SYMC 170630P00022000 P 06/30/17 22.0 0.00 0.17
SYMC 170630P00022500 P 06/30/17 22.5 0.00 0.24
SYMC 170630P00023000 P 06/30/17 23.0 0.00 0.15
SYMC 170630P00023500 P 06/30/17 23.5 0.03 0.24
SYMC 170630P00024000 P 06/30/17 24.0 0.03 0.20
SYMC 170630P00024500 P 06/30/17 24.5 0.05 0.21
SYMC 170630P00025000 P 06/30/17 25.0 0.07 0.21
SYMC 170630P00025500 P 06/30/17 25.5 0.05 0.22
SYMC 170630P00026000 P 06/30/17 26.0 0.10 0.25
SYMC 170630P00026500 P 06/30/17 26.5 0.14 0.23
SYMC 170630P00027000 P 06/30/17 27.0 0.18 0.27
SYMC 170630P00027500 P 06/30/17 27.5 0.24 0.32
SYMC 170630P00028000 P 06/30/17 28.0 0.31 0.41
SYMC 170630P00028500 P 06/30/17 28.5 0.39 0.53
SYMC 170630P00029000 P 06/30/17 29.0 0.54 0.67
SYMC 170630P00029500 P 06/30/17 29.5 0.71 0.87
SYMC 170630P00030000 P 06/30/17 30.0 0.96 1.10
SYMC 170630P00030500 P 06/30/17 30.5 1.24 1.39
SYMC 170630P00031000 P 06/30/17 31.0 1.57 1.73
SYMC 170630P00031500 P 06/30/17 31.5 1.92 2.10
SYMC 170630P00032000 P 06/30/17 32.0 2.34 2.51
SYMC 170630P00032500 P 06/30/17 32.5 2.78 2.99
SYMC 170630P00033000 P 06/30/17 33.0 3.15 3.75
SYMC 170630P00033500 P 06/30/17 33.5 3.65 4.25
SYMC 170630P00034000 P 06/30/17 34.0 4.10 4.70
SYMC 170630P00034500 P 06/30/17 34.5 4.60 4.95
SYMC 170630P00035000 P 06/30/17 35.0 5.05 5.70
SYMC 170630P00035500 P 06/30/17 35.5 5.45 6.05
SYMC 170630P00036000 P 06/30/17 36.0 5.95 6.55
SYMC 170630P00036500 P 06/30/17 36.5 6.40 7.05
SYMC 170630P00037000 P 06/30/17 37.0 6.90 7.50
SYMC 170630P00037500 P 06/30/17 37.5 7.45 8.00
SYMC 170630P00038000 P 06/30/17 38.0 7.85 8.50
SYMC 170630P00038500 P 06/30/17 38.5 8.35 9.35
SYMC 170630P00039000 P 06/30/17 39.0 8.90 9.50
SYMC 170630P00039500 P 06/30/17 39.5 9.35 9.95
SYMC 170630P00040000 P 06/30/17 40.0 9.90 10.85
SYMC 170630P00045000 P 06/30/17 45.0 14.75 15.55
SYMC 170721C00015000 C 07/21/17 15.0 14.60 15.35
SYMC 170721C00016000 C 07/21/17 16.0 13.60 14.75
SYMC 170721C00017000 C 07/21/17 17.0 12.70 13.55
SYMC 170721C00018000 C 07/21/17 18.0 11.75 12.35
SYMC 170721C00019000 C 07/21/17 19.0 10.20 11.65
SYMC 170721C00020000 C 07/21/17 20.0 9.60 10.85
SYMC 170721C00021000 C 07/21/17 21.0 8.60 9.25
SYMC 170721C00022000 C 07/21/17 22.0 7.65 8.15
SYMC 170721C00023000 C 07/21/17 23.0 6.65 7.05
SYMC 170721C00024000 C 07/21/17 24.0 5.80 6.05
SYMC 170721C00025000 C 07/21/17 25.0 4.65 5.10
SYMC 170721C00026000 C 07/21/17 26.0 4.00 4.15
SYMC 170721C00027000 C 07/21/17 27.0 3.10 3.25
SYMC 170721C00028000 C 07/21/17 28.0 2.30 2.41
SYMC 170721C00029000 C 07/21/17 29.0 1.60 1.69
SYMC 170721C00030000 C 07/21/17 30.0 1.03 1.11
SYMC 170721C00031000 C 07/21/17 31.0 0.63 0.70
SYMC 170721C00032000 C 07/21/17 32.0 0.39 0.43
SYMC 170721C00033000 C 07/21/17 33.0 0.22 0.29
SYMC 170721C00034000 C 07/21/17 34.0 0.13 0.19
SYMC 170721C00035000 C 07/21/17 35.0 0.08 0.13
SYMC 170721C00036000 C 07/21/17 36.0 0.05 0.14
SYMC 170721C00037000 C 07/21/17 37.0 0.03 0.08
SYMC 170721C00038000 C 07/21/17 38.0 0.02 0.07
SYMC 170721C00039000 C 07/21/17 39.0 0.01 0.06
SYMC 170721C00040000 C 07/21/17 40.0 0.01 0.06
SYMC 170721P00015000 P 07/21/17 15.0 0.00 0.09
SYMC 170721P00016000 P 07/21/17 16.0 0.00 0.11
SYMC 170721P00017000 P 07/21/17 17.0 0.00 0.05
SYMC 170721P00018000 P 07/21/17 18.0 0.00 0.08
SYMC 170721P00019000 P 07/21/17 19.0 0.00 0.05
SYMC 170721P00020000 P 07/21/17 20.0 0.01 0.06
SYMC 170721P00021000 P 07/21/17 21.0 0.03 0.10
SYMC 170721P00022000 P 07/21/17 22.0 0.04 0.12
SYMC 170721P00023000 P 07/21/17 23.0 0.04 0.11
SYMC 170721P00024000 P 07/21/17 24.0 0.05 0.13
SYMC 170721P00025000 P 07/21/17 25.0 0.08 0.18
SYMC 170721P00026000 P 07/21/17 26.0 0.17 0.37
SYMC 170721P00027000 P 07/21/17 27.0 0.28 0.35
SYMC 170721P00028000 P 07/21/17 28.0 0.44 0.53
SYMC 170721P00029000 P 07/21/17 29.0 0.73 0.82
SYMC 170721P00030000 P 07/21/17 30.0 1.17 1.25
SYMC 170721P00031000 P 07/21/17 31.0 1.75 1.85
SYMC 170721P00032000 P 07/21/17 32.0 2.47 2.62
SYMC 170721P00033000 P 07/21/17 33.0 3.30 3.55
SYMC 170721P00034000 P 07/21/17 34.0 4.20 4.45
SYMC 170721P00035000 P 07/21/17 35.0 5.00 5.60
SYMC 170721P00036000 P 07/21/17 36.0 5.50 6.65
SYMC 170721P00037000 P 07/21/17 37.0 6.55 8.20
SYMC 170721P00038000 P 07/21/17 38.0 7.55 8.90
SYMC 170721P00039000 P 07/21/17 39.0 8.90 10.15
SYMC 170721P00040000 P 07/21/17 40.0 9.90 10.50
SYMC 171020C00018000 C 10/20/17 18.0 11.55 12.60
SYMC 171020C00019000 C 10/20/17 19.0 10.40 12.55
SYMC 171020C00020000 C 10/20/17 20.0 8.40 11.75
SYMC 171020C00021000 C 10/20/17 21.0 8.85 9.30
SYMC 171020C00022000 C 10/20/17 22.0 7.90 8.25
SYMC 171020C00023000 C 10/20/17 23.0 7.00 7.40
SYMC 171020C00024000 C 10/20/17 24.0 6.00 6.55
SYMC 171020C00025000 C 10/20/17 25.0 5.15 5.45
SYMC 171020C00026000 C 10/20/17 26.0 4.45 4.65
SYMC 171020C00027000 C 10/20/17 27.0 3.70 3.90
SYMC 171020C00028000 C 10/20/17 28.0 3.00 3.20
SYMC 171020C00029000 C 10/20/17 29.0 2.38 2.54
SYMC 171020C00030000 C 10/20/17 30.0 1.87 2.01
SYMC 171020C00031000 C 10/20/17 31.0 1.41 1.55
SYMC 171020C00032000 C 10/20/17 32.0 1.04 1.16
SYMC 171020C00033000 C 10/20/17 33.0 0.77 0.89
SYMC 171020C00034000 C 10/20/17 34.0 0.55 0.66
SYMC 171020C00035000 C 10/20/17 35.0 0.39 0.51
SYMC 171020C00036000 C 10/20/17 36.0 0.27 0.38
SYMC 171020C00037000 C 10/20/17 37.0 0.20 0.30
SYMC 171020C00038000 C 10/20/17 38.0 0.14 0.24
SYMC 171020C00039000 C 10/20/17 39.0 0.10 0.19
SYMC 171020C00040000 C 10/20/17 40.0 0.08 0.16
SYMC 171020C00041000 C 10/20/17 41.0 0.06 0.14
SYMC 171020C00042000 C 10/20/17 42.0 0.04 0.12
SYMC 171020P00018000 P 10/20/17 18.0 0.07 0.14
SYMC 171020P00019000 P 10/20/17 19.0 0.09 0.17
SYMC 171020P00020000 P 10/20/17 20.0 0.12 0.17
SYMC 171020P00021000 P 10/20/17 21.0 0.15 0.21
SYMC 171020P00022000 P 10/20/17 22.0 0.19 0.26
SYMC 171020P00023000 P 10/20/17 23.0 0.26 0.32
SYMC 171020P00024000 P 10/20/17 24.0 0.35 0.41
SYMC 171020P00025000 P 10/20/17 25.0 0.46 0.54
SYMC 171020P00026000 P 10/20/17 26.0 0.63 0.72
SYMC 171020P00027000 P 10/20/17 27.0 0.87 0.95
SYMC 171020P00028000 P 10/20/17 28.0 1.13 1.25
SYMC 171020P00029000 P 10/20/17 29.0 1.52 1.64
SYMC 171020P00030000 P 10/20/17 30.0 1.98 2.09
SYMC 171020P00031000 P 10/20/17 31.0 2.52 2.66
SYMC 171020P00032000 P 10/20/17 32.0 3.15 3.30
SYMC 171020P00033000 P 10/20/17 33.0 3.85 4.10
SYMC 171020P00034000 P 10/20/17 34.0 4.60 4.85
SYMC 171020P00035000 P 10/20/17 35.0 5.45 5.70
SYMC 171020P00036000 P 10/20/17 36.0 6.30 6.60
SYMC 171020P00037000 P 10/20/17 37.0 7.25 7.50
SYMC 171020P00038000 P 10/20/17 38.0 8.15 8.45
SYMC 171020P00039000 P 10/20/17 39.0 9.10 9.60
SYMC 171020P00040000 P 10/20/17 40.0 8.95 11.65
SYMC 171020P00041000 P 10/20/17 41.0 9.85 12.80
SYMC 171020P00042000 P 10/20/17 42.0 11.65 12.55
SYMC 180119C00001000 C 01/19/18 1.0 28.40 29.45
SYMC 180119C00004000 C 01/19/18 4.0 24.65 27.15
SYMC 180119C00005000 C 01/19/18 5.0 23.85 26.20
SYMC 180119C00006000 C 01/19/18 6.0 23.40 25.05
SYMC 180119C00009000 C 01/19/18 9.0 19.50 21.85
SYMC 180119C00011000 C 01/19/18 11.0 18.50 19.45
SYMC 180119C00013000 C 01/19/18 13.0 16.45 17.45
SYMC 180119C00015000 C 01/19/18 15.0 14.25 16.80
SYMC 180119C00016000 C 01/19/18 16.0 13.75 15.25
SYMC 180119C00018000 C 01/19/18 18.0 11.25 13.00
SYMC 180119C00019000 C 01/19/18 19.0 10.35 12.30
SYMC 180119C00020000 C 01/19/18 20.0 9.95 10.45
SYMC 180119C00021000 C 01/19/18 21.0 9.00 9.70
SYMC 180119C00022000 C 01/19/18 22.0 7.60 9.45
SYMC 180119C00023000 C 01/19/18 23.0 7.30 7.75
SYMC 180119C00024000 C 01/19/18 24.0 6.25 7.50
SYMC 180119C00025000 C 01/19/18 25.0 5.70 5.95
SYMC 180119C00026000 C 01/19/18 26.0 4.90 5.15
SYMC 180119C00027000 C 01/19/18 27.0 4.20 4.45
SYMC 180119C00028000 C 01/19/18 28.0 3.55 3.75
SYMC 180119C00029000 C 01/19/18 29.0 2.98 3.20
SYMC 180119C00030000 C 01/19/18 30.0 2.48 2.63
SYMC 180119C00031000 C 01/19/18 31.0 2.02 2.16
SYMC 180119C00032000 C 01/19/18 32.0 1.62 1.78
SYMC 180119C00033000 C 01/19/18 33.0 1.30 1.45
SYMC 180119C00034000 C 01/19/18 34.0 1.05 1.18
SYMC 180119C00035000 C 01/19/18 35.0 0.80 0.93
SYMC 180119C00036000 C 01/19/18 36.0 0.60 0.77
SYMC 180119C00037000 C 01/19/18 37.0 0.43 0.63
SYMC 180119C00038000 C 01/19/18 38.0 0.36 0.50
SYMC 180119C00039000 C 01/19/18 39.0 0.23 0.42
SYMC 180119C00040000 C 01/19/18 40.0 0.17 0.34
SYMC 180119C00041000 C 01/19/18 41.0 0.14 0.30
SYMC 180119C00042000 C 01/19/18 42.0 0.13 0.41
SYMC 180119C00043000 C 01/19/18 43.0 0.10 0.28
SYMC 180119C00044000 C 01/19/18 44.0 0.09 0.18
SYMC 180119C00045000 C 01/19/18 45.0 0.07 0.16
SYMC 180119P00001000 P 01/19/18 1.0 0.00 0.24
SYMC 180119P00004000 P 01/19/18 4.0 0.00 0.04
SYMC 180119P00005000 P 01/19/18 5.0 0.00 0.04
SYMC 180119P00006000 P 01/19/18 6.0 0.00 0.15
SYMC 180119P00009000 P 01/19/18 9.0 0.00 0.07
SYMC 180119P00011000 P 01/19/18 11.0 0.00 0.11
SYMC 180119P00013000 P 01/19/18 13.0 0.04 0.16
SYMC 180119P00015000 P 01/19/18 15.0 0.06 0.20
SYMC 180119P00016000 P 01/19/18 16.0 0.10 0.22
SYMC 180119P00018000 P 01/19/18 18.0 0.16 0.26
SYMC 180119P00019000 P 01/19/18 19.0 0.18 0.31
SYMC 180119P00020000 P 01/19/18 20.0 0.23 0.38
SYMC 180119P00021000 P 01/19/18 21.0 0.35 0.44
SYMC 180119P00022000 P 01/19/18 22.0 0.40 0.52
SYMC 180119P00023000 P 01/19/18 23.0 0.56 0.63
SYMC 180119P00024000 P 01/19/18 24.0 0.63 0.79
SYMC 180119P00025000 P 01/19/18 25.0 0.86 0.98
SYMC 180119P00026000 P 01/19/18 26.0 1.07 1.22
SYMC 180119P00027000 P 01/19/18 27.0 1.34 1.50
SYMC 180119P00028000 P 01/19/18 28.0 1.67 1.86
SYMC 180119P00029000 P 01/19/18 29.0 2.07 2.24
SYMC 180119P00030000 P 01/19/18 30.0 2.51 2.72
SYMC 180119P00031000 P 01/19/18 31.0 3.05 3.25
SYMC 180119P00032000 P 01/19/18 32.0 3.65 3.85
SYMC 180119P00033000 P 01/19/18 33.0 4.30 4.55
SYMC 180119P00034000 P 01/19/18 34.0 5.05 5.25
SYMC 180119P00035000 P 01/19/18 35.0 5.80 6.05
SYMC 180119P00036000 P 01/19/18 36.0 6.60 6.95
SYMC 180119P00037000 P 01/19/18 37.0 6.95 8.80
SYMC 180119P00038000 P 01/19/18 38.0 8.30 9.80
SYMC 180119P00039000 P 01/19/18 39.0 9.25 10.55
SYMC 180119P00040000 P 01/19/18 40.0 9.75 11.15
SYMC 180119P00041000 P 01/19/18 41.0 11.10 12.35
SYMC 180119P00042000 P 01/19/18 42.0 12.00 13.00
SYMC 180119P00043000 P 01/19/18 43.0 12.45 14.80
SYMC 180119P00044000 P 01/19/18 44.0 13.00 15.85
SYMC 180119P00045000 P 01/19/18 45.0 14.75 15.75
SYMC 190118C00013000 C 01/18/19 13.0 15.15 18.95
SYMC 190118C00015000 C 01/18/19 15.0 13.55 16.75
SYMC 190118C00018000 C 01/18/19 18.0 10.50 14.65
SYMC 190118C00020000 C 01/18/19 20.0 9.80 11.95
SYMC 190118C00022000 C 01/18/19 22.0 8.00 10.25
SYMC 190118C00025000 C 01/18/19 25.0 6.45 8.10
SYMC 190118C00027000 C 01/18/19 27.0 5.25 6.70
SYMC 190118C00030000 C 01/18/19 30.0 3.40 5.10
SYMC 190118C00032000 C 01/18/19 32.0 2.76 4.20
SYMC 190118C00035000 C 01/18/19 35.0 1.30 3.10
SYMC 190118C00037000 C 01/18/19 37.0 0.85 2.56
SYMC 190118C00040000 C 01/18/19 40.0 1.00 1.87
SYMC 190118C00045000 C 01/18/19 45.0 0.50 0.88
SYMC 190118P00013000 P 01/18/19 13.0 0.02 0.62
SYMC 190118P00015000 P 01/18/19 15.0 0.04 0.77
SYMC 190118P00018000 P 01/18/19 18.0 0.18 1.09
SYMC 190118P00020000 P 01/18/19 20.0 0.63 1.17
SYMC 190118P00022000 P 01/18/19 22.0 0.75 1.81
SYMC 190118P00025000 P 01/18/19 25.0 1.43 2.71
SYMC 190118P00027000 P 01/18/19 27.0 2.28 3.40
SYMC 190118P00030000 P 01/18/19 30.0 3.55 4.90
SYMC 190118P00032000 P 01/18/19 32.0 4.35 6.05
SYMC 190118P00035000 P 01/18/19 35.0 6.20 8.10
SYMC 190118P00037000 P 01/18/19 37.0 7.60 9.45
SYMC 190118P00040000 P 01/18/19 40.0 10.05 12.00
SYMC 190118P00045000 P 01/18/19 45.0 14.35 16.35

OPRA data is delayed 15 minutes.