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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYMC 160701C00008000 C 07/01/16 8.0 11.20 13.45
SYMC 160701C00009000 C 07/01/16 9.0 9.50 13.60
SYMC 160701C00009500 C 07/01/16 9.5 9.00 13.05
SYMC 160701C00010000 C 07/01/16 10.0 8.50 12.60
SYMC 160701C00010500 C 07/01/16 10.5 8.00 12.05
SYMC 160701C00011000 C 07/01/16 11.0 7.50 11.60
SYMC 160701C00011500 C 07/01/16 11.5 7.00 11.10
SYMC 160701C00012000 C 07/01/16 12.0 6.50 10.60
SYMC 160701C00012500 C 07/01/16 12.5 6.00 10.10
SYMC 160701C00013000 C 07/01/16 13.0 5.50 9.60
SYMC 160701C00013500 C 07/01/16 13.5 5.35 9.10
SYMC 160701C00014000 C 07/01/16 14.0 4.75 8.60
SYMC 160701C00014500 C 07/01/16 14.5 4.00 8.10
SYMC 160701C00015000 C 07/01/16 15.0 3.80 7.60
SYMC 160701C00015500 C 07/01/16 15.5 3.60 7.10
SYMC 160701C00016000 C 07/01/16 16.0 2.52 6.60
SYMC 160701C00016500 C 07/01/16 16.5 2.03 6.15
SYMC 160701C00017000 C 07/01/16 17.0 2.73 5.10
SYMC 160701C00017500 C 07/01/16 17.5 2.14 4.65
SYMC 160701C00018000 C 07/01/16 18.0 1.70 2.97
SYMC 160701C00018500 C 07/01/16 18.5 1.60 2.56
SYMC 160701C00019000 C 07/01/16 19.0 0.85 2.52
SYMC 160701C00019500 C 07/01/16 19.5 0.79 1.55
SYMC 160701C00020000 C 07/01/16 20.0 0.47 1.04
SYMC 160701C00020500 C 07/01/16 20.5 0.23 0.43
SYMC 160701C00021000 C 07/01/16 21.0 0.08 0.36
SYMC 160701C00021500 C 07/01/16 21.5 0.00 0.20
SYMC 160701C00022000 C 07/01/16 22.0 0.00 0.26
SYMC 160701C00022500 C 07/01/16 22.5 0.00 0.35
SYMC 160701C00023000 C 07/01/16 23.0 0.00 0.34
SYMC 160701C00023500 C 07/01/16 23.5 0.00 0.19
SYMC 160701C00024000 C 07/01/16 24.0 0.00 0.43
SYMC 160701C00024500 C 07/01/16 24.5 0.00 0.33
SYMC 160701C00025000 C 07/01/16 25.0 0.00 0.26
SYMC 160701C00025500 C 07/01/16 25.5 0.00 0.55
SYMC 160701C00026000 C 07/01/16 26.0 0.00 2.13
SYMC 160701C00026500 C 07/01/16 26.5 0.00 2.13
SYMC 160701C00027000 C 07/01/16 27.0 0.00 1.98
SYMC 160701C00027500 C 07/01/16 27.5 0.00 2.13
SYMC 160701C00028000 C 07/01/16 28.0 0.00 2.13
SYMC 160701C00028500 C 07/01/16 28.5 0.00 1.05
SYMC 160701C00029000 C 07/01/16 29.0 0.00 1.04
SYMC 160701C00029500 C 07/01/16 29.5 0.00 0.98
SYMC 160701C00030000 C 07/01/16 30.0 0.00 0.58
SYMC 160701P00008000 P 07/01/16 8.0 0.00 0.51
SYMC 160701P00009000 P 07/01/16 9.0 0.00 2.22
SYMC 160701P00009500 P 07/01/16 9.5 0.00 2.23
SYMC 160701P00010000 P 07/01/16 10.0 0.00 2.23
SYMC 160701P00010500 P 07/01/16 10.5 0.00 2.23
SYMC 160701P00011000 P 07/01/16 11.0 0.00 2.23
SYMC 160701P00011500 P 07/01/16 11.5 0.00 2.23
SYMC 160701P00012000 P 07/01/16 12.0 0.00 2.23
SYMC 160701P00012500 P 07/01/16 12.5 0.00 2.23
SYMC 160701P00013000 P 07/01/16 13.0 0.00 2.13
SYMC 160701P00013500 P 07/01/16 13.5 0.00 1.87
SYMC 160701P00014000 P 07/01/16 14.0 0.00 1.87
SYMC 160701P00014500 P 07/01/16 14.5 0.00 1.87
SYMC 160701P00015000 P 07/01/16 15.0 0.00 1.87
SYMC 160701P00015500 P 07/01/16 15.5 0.00 1.87
SYMC 160701P00016000 P 07/01/16 16.0 0.00 1.87
SYMC 160701P00016500 P 07/01/16 16.5 0.00 0.50
SYMC 160701P00017000 P 07/01/16 17.0 0.00 0.50
SYMC 160701P00017500 P 07/01/16 17.5 0.00 0.50
SYMC 160701P00018000 P 07/01/16 18.0 0.00 0.15
SYMC 160701P00018500 P 07/01/16 18.5 0.00 0.50
SYMC 160701P00019000 P 07/01/16 19.0 0.01 0.13
SYMC 160701P00019500 P 07/01/16 19.5 0.03 0.16
SYMC 160701P00020000 P 07/01/16 20.0 0.11 0.26
SYMC 160701P00020500 P 07/01/16 20.5 0.30 0.45
SYMC 160701P00021000 P 07/01/16 21.0 0.55 0.80
SYMC 160701P00021500 P 07/01/16 21.5 0.00 1.57
SYMC 160701P00022000 P 07/01/16 22.0 0.00 3.75
SYMC 160701P00022500 P 07/01/16 22.5 0.09 2.51
SYMC 160701P00023000 P 07/01/16 23.0 0.55 3.15
SYMC 160701P00023500 P 07/01/16 23.5 2.25 3.35
SYMC 160701P00024000 P 07/01/16 24.0 1.89 3.90
SYMC 160701P00024500 P 07/01/16 24.5 2.39 4.40
SYMC 160701P00025000 P 07/01/16 25.0 2.53 4.90
SYMC 160701P00025500 P 07/01/16 25.5 4.25 7.15
SYMC 160701P00026000 P 07/01/16 26.0 4.35 7.70
SYMC 160701P00026500 P 07/01/16 26.5 4.85 6.45
SYMC 160701P00027000 P 07/01/16 27.0 4.30 8.80
SYMC 160701P00027500 P 07/01/16 27.5 5.35 7.55
SYMC 160701P00028000 P 07/01/16 28.0 6.15 9.85
SYMC 160701P00028500 P 07/01/16 28.5 5.95 10.40
SYMC 160701P00029000 P 07/01/16 29.0 6.45 9.20
SYMC 160701P00029500 P 07/01/16 29.5 6.95 11.40
SYMC 160701P00030000 P 07/01/16 30.0 8.75 10.65
SYMC 160708C00008000 C 07/08/16 8.0 11.20 13.15
SYMC 160708C00009000 C 07/08/16 9.0 9.50 13.80
SYMC 160708C00010000 C 07/08/16 10.0 8.50 12.80
SYMC 160708C00010500 C 07/08/16 10.5 8.00 12.30
SYMC 160708C00011000 C 07/08/16 11.0 7.50 11.80
SYMC 160708C00011500 C 07/08/16 11.5 7.00 11.30
SYMC 160708C00012000 C 07/08/16 12.0 6.50 10.80
SYMC 160708C00012500 C 07/08/16 12.5 6.00 10.30
SYMC 160708C00013000 C 07/08/16 13.0 5.50 9.80
SYMC 160708C00013500 C 07/08/16 13.5 5.00 9.30
SYMC 160708C00014000 C 07/08/16 14.0 5.65 8.80
SYMC 160708C00014500 C 07/08/16 14.5 5.50 8.30
SYMC 160708C00015000 C 07/08/16 15.0 3.55 7.50
SYMC 160708C00015500 C 07/08/16 15.5 4.15 7.30
SYMC 160708C00016000 C 07/08/16 16.0 3.95 6.80
SYMC 160708C00016500 C 07/08/16 16.5 2.05 6.30
SYMC 160708C00017000 C 07/08/16 17.0 2.91 3.90
SYMC 160708C00017500 C 07/08/16 17.5 1.05 3.40
SYMC 160708C00018000 C 07/08/16 18.0 1.79 3.55
SYMC 160708C00018500 C 07/08/16 18.5 1.60 2.87
SYMC 160708C00019000 C 07/08/16 19.0 1.06 2.02
SYMC 160708C00019500 C 07/08/16 19.5 0.05 2.74
SYMC 160708C00020000 C 07/08/16 20.0 0.52 1.08
SYMC 160708C00020500 C 07/08/16 20.5 0.37 0.53
SYMC 160708C00021000 C 07/08/16 21.0 0.17 0.30
SYMC 160708C00021500 C 07/08/16 21.5 0.06 0.30
SYMC 160708C00022000 C 07/08/16 22.0 0.00 0.27
SYMC 160708C00022500 C 07/08/16 22.5 0.00 0.50
SYMC 160708C00023000 C 07/08/16 23.0 0.00 0.50
SYMC 160708C00023500 C 07/08/16 23.5 0.00 0.50
SYMC 160708C00024000 C 07/08/16 24.0 0.00 0.37
SYMC 160708C00024500 C 07/08/16 24.5 0.00 0.50
SYMC 160708C00025000 C 07/08/16 25.0 0.00 1.67
SYMC 160708C00025500 C 07/08/16 25.5 0.00 1.67
SYMC 160708C00026000 C 07/08/16 26.0 0.00 2.14
SYMC 160708C00026500 C 07/08/16 26.5 0.00 1.67
SYMC 160708C00027000 C 07/08/16 27.0 0.00 1.67
SYMC 160708C00027500 C 07/08/16 27.5 0.00 1.67
SYMC 160708C00028000 C 07/08/16 28.0 0.00 1.67
SYMC 160708C00028500 C 07/08/16 28.5 0.00 1.67
SYMC 160708C00029000 C 07/08/16 29.0 0.00 1.67
SYMC 160708C00029500 C 07/08/16 29.5 0.00 1.67
SYMC 160708C00030000 C 07/08/16 30.0 0.00 0.58
SYMC 160708P00008000 P 07/08/16 8.0 0.00 0.58
SYMC 160708P00009000 P 07/08/16 9.0 0.00 2.23
SYMC 160708P00010000 P 07/08/16 10.0 0.00 2.23
SYMC 160708P00010500 P 07/08/16 10.5 0.00 2.23
SYMC 160708P00011000 P 07/08/16 11.0 0.00 2.23
SYMC 160708P00011500 P 07/08/16 11.5 0.00 2.23
SYMC 160708P00012000 P 07/08/16 12.0 0.00 2.22
SYMC 160708P00012500 P 07/08/16 12.5 0.00 2.23
SYMC 160708P00013000 P 07/08/16 13.0 0.00 2.23
SYMC 160708P00013500 P 07/08/16 13.5 0.00 2.23
SYMC 160708P00014000 P 07/08/16 14.0 0.00 2.23
SYMC 160708P00014500 P 07/08/16 14.5 0.00 2.23
SYMC 160708P00015000 P 07/08/16 15.0 0.00 1.97
SYMC 160708P00015500 P 07/08/16 15.5 0.00 2.23
SYMC 160708P00016000 P 07/08/16 16.0 0.00 1.97
SYMC 160708P00016500 P 07/08/16 16.5 0.00 0.50
SYMC 160708P00017000 P 07/08/16 17.0 0.00 0.50
SYMC 160708P00017500 P 07/08/16 17.5 0.00 0.50
SYMC 160708P00018000 P 07/08/16 18.0 0.00 0.18
SYMC 160708P00018500 P 07/08/16 18.5 0.00 0.50
SYMC 160708P00019000 P 07/08/16 19.0 0.00 0.47
SYMC 160708P00019500 P 07/08/16 19.5 0.11 0.39
SYMC 160708P00020000 P 07/08/16 20.0 0.21 0.39
SYMC 160708P00020500 P 07/08/16 20.5 0.39 0.50
SYMC 160708P00021000 P 07/08/16 21.0 0.58 1.02
SYMC 160708P00021500 P 07/08/16 21.5 0.14 1.62
SYMC 160708P00022000 P 07/08/16 22.0 0.76 4.90
SYMC 160708P00022500 P 07/08/16 22.5 0.09 2.51
SYMC 160708P00023000 P 07/08/16 23.0 0.92 3.15
SYMC 160708P00023500 P 07/08/16 23.5 0.82 3.60
SYMC 160708P00024000 P 07/08/16 24.0 1.32 4.15
SYMC 160708P00024500 P 07/08/16 24.5 3.15 4.65
SYMC 160708P00025000 P 07/08/16 25.0 2.69 5.15
SYMC 160708P00025500 P 07/08/16 25.5 2.89 7.25
SYMC 160708P00026000 P 07/08/16 26.0 3.30 7.90
SYMC 160708P00026500 P 07/08/16 26.5 3.85 7.80
SYMC 160708P00027000 P 07/08/16 27.0 4.40 8.25
SYMC 160708P00027500 P 07/08/16 27.5 4.90 8.80
SYMC 160708P00028000 P 07/08/16 28.0 5.40 9.30
SYMC 160708P00028500 P 07/08/16 28.5 6.00 10.40
SYMC 160708P00029000 P 07/08/16 29.0 6.50 10.90
SYMC 160708P00029500 P 07/08/16 29.5 6.95 11.40
SYMC 160708P00030000 P 07/08/16 30.0 8.80 10.55
SYMC 160715C00006000 C 07/15/16 6.0 13.95 15.25
SYMC 160715C00007000 C 07/15/16 7.0 11.50 15.80
SYMC 160715C00008000 C 07/15/16 8.0 10.50 14.80
SYMC 160715C00009000 C 07/15/16 9.0 9.50 13.80
SYMC 160715C00010000 C 07/15/16 10.0 8.50 12.80
SYMC 160715C00011000 C 07/15/16 11.0 7.55 11.60
SYMC 160715C00011500 C 07/15/16 11.5 7.05 11.10
SYMC 160715C00012000 C 07/15/16 12.0 6.55 10.60
SYMC 160715C00012500 C 07/15/16 12.5 6.05 10.10
SYMC 160715C00013000 C 07/15/16 13.0 5.55 9.60
SYMC 160715C00013500 C 07/15/16 13.5 5.05 9.10
SYMC 160715C00014000 C 07/15/16 14.0 4.55 8.60
SYMC 160715C00014500 C 07/15/16 14.5 4.05 8.10
SYMC 160715C00015000 C 07/15/16 15.0 5.00 6.15
SYMC 160715C00015500 C 07/15/16 15.5 3.00 7.10
SYMC 160715C00016000 C 07/15/16 16.0 4.00 5.05
SYMC 160715C00016500 C 07/15/16 16.5 2.04 6.10
SYMC 160715C00017000 C 07/15/16 17.0 3.00 3.95
SYMC 160715C00017500 C 07/15/16 17.5 1.05 5.15
SYMC 160715C00018000 C 07/15/16 18.0 2.25 2.72
SYMC 160715C00018500 C 07/15/16 18.5 0.13 4.10
SYMC 160715C00019000 C 07/15/16 19.0 1.46 1.72
SYMC 160715C00019500 C 07/15/16 19.5 1.05 1.54
SYMC 160715C00020000 C 07/15/16 20.0 0.70 0.92
SYMC 160715C00020500 C 07/15/16 20.5 0.45 0.62
SYMC 160715C00021000 C 07/15/16 21.0 0.24 0.41
SYMC 160715C00021500 C 07/15/16 21.5 0.12 0.26
SYMC 160715C00022000 C 07/15/16 22.0 0.05 0.16
SYMC 160715C00022500 C 07/15/16 22.5 0.01 0.20
SYMC 160715C00023000 C 07/15/16 23.0 0.00 0.18
SYMC 160715C00023500 C 07/15/16 23.5 0.00 0.16
SYMC 160715C00024000 C 07/15/16 24.0 0.00 0.16
SYMC 160715C00024500 C 07/15/16 24.5 0.00 0.15
SYMC 160715C00025000 C 07/15/16 25.0 0.00 0.15
SYMC 160715C00025500 C 07/15/16 25.5 0.00 0.50
SYMC 160715C00026000 C 07/15/16 26.0 0.00 0.15
SYMC 160715C00026500 C 07/15/16 26.5 0.00 0.61
SYMC 160715C00027000 C 07/15/16 27.0 0.00 0.15
SYMC 160715C00027500 C 07/15/16 27.5 0.00 0.38
SYMC 160715C00028000 C 07/15/16 28.0 0.00 0.38
SYMC 160715C00029000 C 07/15/16 29.0 0.00 0.15
SYMC 160715C00030000 C 07/15/16 30.0 0.00 0.46
SYMC 160715P00006000 P 07/15/16 6.0 0.00 0.42
SYMC 160715P00007000 P 07/15/16 7.0 0.00 2.23
SYMC 160715P00008000 P 07/15/16 8.0 0.00 2.23
SYMC 160715P00009000 P 07/15/16 9.0 0.00 2.23
SYMC 160715P00010000 P 07/15/16 10.0 0.00 2.23
SYMC 160715P00011000 P 07/15/16 11.0 0.00 0.56
SYMC 160715P00011500 P 07/15/16 11.5 0.00 2.23
SYMC 160715P00012000 P 07/15/16 12.0 0.00 0.63
SYMC 160715P00012500 P 07/15/16 12.5 0.00 2.23
SYMC 160715P00013000 P 07/15/16 13.0 0.00 0.47
SYMC 160715P00013500 P 07/15/16 13.5 0.00 0.30
SYMC 160715P00014000 P 07/15/16 14.0 0.00 0.45
SYMC 160715P00014500 P 07/15/16 14.5 0.00 0.46
SYMC 160715P00015000 P 07/15/16 15.0 0.00 0.14
SYMC 160715P00015500 P 07/15/16 15.5 0.00 0.14
SYMC 160715P00016000 P 07/15/16 16.0 0.00 0.15
SYMC 160715P00016500 P 07/15/16 16.5 0.00 0.15
SYMC 160715P00017000 P 07/15/16 17.0 0.00 0.16
SYMC 160715P00017500 P 07/15/16 17.5 0.00 0.17
SYMC 160715P00018000 P 07/15/16 18.0 0.01 0.11
SYMC 160715P00018500 P 07/15/16 18.5 0.02 0.20
SYMC 160715P00019000 P 07/15/16 19.0 0.08 0.15
SYMC 160715P00019500 P 07/15/16 19.5 0.16 0.35
SYMC 160715P00020000 P 07/15/16 20.0 0.28 0.40
SYMC 160715P00020500 P 07/15/16 20.5 0.47 0.68
SYMC 160715P00021000 P 07/15/16 21.0 0.76 0.88
SYMC 160715P00021500 P 07/15/16 21.5 0.79 1.41
SYMC 160715P00022000 P 07/15/16 22.0 1.01 1.99
SYMC 160715P00022500 P 07/15/16 22.5 0.11 4.65
SYMC 160715P00023000 P 07/15/16 23.0 1.68 2.99
SYMC 160715P00023500 P 07/15/16 23.5 1.14 5.30
SYMC 160715P00024000 P 07/15/16 24.0 1.48 4.05
SYMC 160715P00024500 P 07/15/16 24.5 1.97 4.50
SYMC 160715P00025000 P 07/15/16 25.0 3.65 4.85
SYMC 160715P00025500 P 07/15/16 25.5 2.88 5.45
SYMC 160715P00026000 P 07/15/16 26.0 4.65 5.90
SYMC 160715P00026500 P 07/15/16 26.5 3.90 6.50
SYMC 160715P00027000 P 07/15/16 27.0 5.70 7.00
SYMC 160715P00027500 P 07/15/16 27.5 5.75 7.75
SYMC 160715P00028000 P 07/15/16 28.0 5.40 7.90
SYMC 160715P00029000 P 07/15/16 29.0 6.40 10.80
SYMC 160715P00030000 P 07/15/16 30.0 8.70 10.10
SYMC 160722C00008000 C 07/22/16 8.0 10.75 14.60
SYMC 160722C00009000 C 07/22/16 9.0 9.50 13.80
SYMC 160722C00010000 C 07/22/16 10.0 8.55 12.80
SYMC 160722C00010500 C 07/22/16 10.5 8.05 12.30
SYMC 160722C00011000 C 07/22/16 11.0 7.55 11.80
SYMC 160722C00011500 C 07/22/16 11.5 7.05 11.30
SYMC 160722C00012000 C 07/22/16 12.0 6.55 10.60
SYMC 160722C00012500 C 07/22/16 12.5 6.05 10.30
SYMC 160722C00013000 C 07/22/16 13.0 5.55 9.80
SYMC 160722C00013500 C 07/22/16 13.5 5.20 9.30
SYMC 160722C00014000 C 07/22/16 14.0 4.70 8.80
SYMC 160722C00014500 C 07/22/16 14.5 4.05 6.65
SYMC 160722C00015000 C 07/22/16 15.0 3.55 7.80
SYMC 160722C00015500 C 07/22/16 15.5 2.99 7.35
SYMC 160722C00016000 C 07/22/16 16.0 2.53 6.80
SYMC 160722C00016500 C 07/22/16 16.5 2.28 5.25
SYMC 160722C00017000 C 07/22/16 17.0 1.54 5.70
SYMC 160722C00017500 C 07/22/16 17.5 2.18 5.30
SYMC 160722C00018000 C 07/22/16 18.0 0.54 4.80
SYMC 160722C00018500 C 07/22/16 18.5 1.46 2.91
SYMC 160722C00019000 C 07/22/16 19.0 1.26 2.62
SYMC 160722C00019500 C 07/22/16 19.5 0.37 2.28
SYMC 160722C00020000 C 07/22/16 20.0 0.67 1.01
SYMC 160722C00020500 C 07/22/16 20.5 0.51 0.71
SYMC 160722C00021000 C 07/22/16 21.0 0.29 0.49
SYMC 160722C00021500 C 07/22/16 21.5 0.16 0.34
SYMC 160722C00022000 C 07/22/16 22.0 0.06 0.22
SYMC 160722C00022500 C 07/22/16 22.5 0.00 0.45
SYMC 160722C00023000 C 07/22/16 23.0 0.00 0.50
SYMC 160722C00023500 C 07/22/16 23.5 0.00 0.50
SYMC 160722C00024000 C 07/22/16 24.0 0.00 0.37
SYMC 160722C00024500 C 07/22/16 24.5 0.00 0.50
SYMC 160722C00025000 C 07/22/16 25.0 0.00 0.50
SYMC 160722C00025500 C 07/22/16 25.5 0.00 0.50
SYMC 160722C00026000 C 07/22/16 26.0 0.00 2.13
SYMC 160722C00026500 C 07/22/16 26.5 0.00 0.50
SYMC 160722C00027000 C 07/22/16 27.0 0.00 2.13
SYMC 160722C00027500 C 07/22/16 27.5 0.00 2.11
SYMC 160722C00028000 C 07/22/16 28.0 0.00 2.11
SYMC 160722C00028500 C 07/22/16 28.5 0.00 2.11
SYMC 160722C00029000 C 07/22/16 29.0 0.00 2.11
SYMC 160722C00029500 C 07/22/16 29.5 0.00 2.11
SYMC 160722C00030000 C 07/22/16 30.0 0.00 0.50
SYMC 160722P00008000 P 07/22/16 8.0 0.00 0.50
SYMC 160722P00009000 P 07/22/16 9.0 0.00 2.23
SYMC 160722P00010000 P 07/22/16 10.0 0.00 2.23
SYMC 160722P00010500 P 07/22/16 10.5 0.00 2.23
SYMC 160722P00011000 P 07/22/16 11.0 0.00 2.23
SYMC 160722P00011500 P 07/22/16 11.5 0.00 2.23
SYMC 160722P00012000 P 07/22/16 12.0 0.00 2.23
SYMC 160722P00012500 P 07/22/16 12.5 0.00 2.23
SYMC 160722P00013000 P 07/22/16 13.0 0.00 2.23
SYMC 160722P00013500 P 07/22/16 13.5 0.00 2.23
SYMC 160722P00014000 P 07/22/16 14.0 0.00 2.23
SYMC 160722P00014500 P 07/22/16 14.5 0.00 2.23
SYMC 160722P00015000 P 07/22/16 15.0 0.00 2.23
SYMC 160722P00015500 P 07/22/16 15.5 0.00 2.13
SYMC 160722P00016000 P 07/22/16 16.0 0.00 0.50
SYMC 160722P00016500 P 07/22/16 16.5 0.00 0.50
SYMC 160722P00017000 P 07/22/16 17.0 0.00 0.50
SYMC 160722P00017500 P 07/22/16 17.5 0.00 0.50
SYMC 160722P00018000 P 07/22/16 18.0 0.00 0.50
SYMC 160722P00018500 P 07/22/16 18.5 0.08 0.50
SYMC 160722P00019000 P 07/22/16 19.0 0.14 0.30
SYMC 160722P00019500 P 07/22/16 19.5 0.21 0.48
SYMC 160722P00020000 P 07/22/16 20.0 0.33 0.51
SYMC 160722P00020500 P 07/22/16 20.5 0.53 0.72
SYMC 160722P00021000 P 07/22/16 21.0 0.72 1.30
SYMC 160722P00021500 P 07/22/16 21.5 0.91 3.25
SYMC 160722P00022000 P 07/22/16 22.0 0.91 1.97
SYMC 160722P00022500 P 07/22/16 22.5 1.14 2.45
SYMC 160722P00023000 P 07/22/16 23.0 0.87 2.97
SYMC 160722P00023500 P 07/22/16 23.5 0.81 3.45
SYMC 160722P00024000 P 07/22/16 24.0 1.36 4.00
SYMC 160722P00024500 P 07/22/16 24.5 2.38 4.45
SYMC 160722P00025000 P 07/22/16 25.0 2.32 5.15
SYMC 160722P00025500 P 07/22/16 25.5 2.88 5.65
SYMC 160722P00026000 P 07/22/16 26.0 3.20 6.00
SYMC 160722P00026500 P 07/22/16 26.5 3.90 6.45
SYMC 160722P00027000 P 07/22/16 27.0 4.20 7.00
SYMC 160722P00027500 P 07/22/16 27.5 4.90 8.80
SYMC 160722P00028000 P 07/22/16 28.0 5.40 9.50
SYMC 160722P00028500 P 07/22/16 28.5 5.90 10.05
SYMC 160722P00029000 P 07/22/16 29.0 6.45 10.55
SYMC 160722P00029500 P 07/22/16 29.5 6.90 11.05
SYMC 160722P00030000 P 07/22/16 30.0 7.95 11.00
SYMC 160729C00008000 C 07/29/16 8.0 10.75 14.60
SYMC 160729C00009000 C 07/29/16 9.0 9.55 13.60
SYMC 160729C00010000 C 07/29/16 10.0 8.55 12.60
SYMC 160729C00011000 C 07/29/16 11.0 7.55 11.65
SYMC 160729C00012000 C 07/29/16 12.0 6.55 10.60
SYMC 160729C00012500 C 07/29/16 12.5 6.05 10.15
SYMC 160729C00013000 C 07/29/16 13.0 5.55 9.65
SYMC 160729C00013500 C 07/29/16 13.5 5.05 9.15
SYMC 160729C00014000 C 07/29/16 14.0 4.55 8.65
SYMC 160729C00014500 C 07/29/16 14.5 4.05 8.20
SYMC 160729C00015000 C 07/29/16 15.0 3.75 7.65
SYMC 160729C00015500 C 07/29/16 15.5 3.05 7.15
SYMC 160729C00016000 C 07/29/16 16.0 2.58 6.70
SYMC 160729C00016500 C 07/29/16 16.5 2.10 6.20
SYMC 160729C00017000 C 07/29/16 17.0 2.26 3.95
SYMC 160729C00017500 C 07/29/16 17.5 1.13 5.25
SYMC 160729C00018000 C 07/29/16 18.0 1.96 3.10
SYMC 160729C00018500 C 07/29/16 18.5 1.59 2.84
SYMC 160729C00019000 C 07/29/16 19.0 1.39 1.93
SYMC 160729C00019500 C 07/29/16 19.5 0.93 1.59
SYMC 160729C00020000 C 07/29/16 20.0 0.83 1.07
SYMC 160729C00020500 C 07/29/16 20.5 0.57 0.75
SYMC 160729C00021000 C 07/29/16 21.0 0.35 0.54
SYMC 160729C00021500 C 07/29/16 21.5 0.20 0.32
SYMC 160729C00022000 C 07/29/16 22.0 0.09 0.25
SYMC 160729C00022500 C 07/29/16 22.5 0.01 0.50
SYMC 160729C00023000 C 07/29/16 23.0 0.01 0.48
SYMC 160729C00023500 C 07/29/16 23.5 0.00 0.50
SYMC 160729C00024000 C 07/29/16 24.0 0.00 0.50
SYMC 160729C00024500 C 07/29/16 24.5 0.00 0.50
SYMC 160729C00025000 C 07/29/16 25.0 0.00 0.50
SYMC 160729C00025500 C 07/29/16 25.5 0.00 0.50
SYMC 160729C00026000 C 07/29/16 26.0 0.00 0.50
SYMC 160729C00026500 C 07/29/16 26.5 0.00 2.11
SYMC 160729C00027000 C 07/29/16 27.0 0.00 2.11
SYMC 160729C00027500 C 07/29/16 27.5 0.00 2.11
SYMC 160729C00028000 C 07/29/16 28.0 0.00 2.11
SYMC 160729C00028500 C 07/29/16 28.5 0.00 2.11
SYMC 160729C00029000 C 07/29/16 29.0 0.00 2.11
SYMC 160729C00029500 C 07/29/16 29.5 0.00 2.11
SYMC 160729C00030000 C 07/29/16 30.0 0.00 0.50
SYMC 160729P00008000 P 07/29/16 8.0 0.00 0.59
SYMC 160729P00009000 P 07/29/16 9.0 0.00 2.23
SYMC 160729P00010000 P 07/29/16 10.0 0.00 2.23
SYMC 160729P00011000 P 07/29/16 11.0 0.00 2.23
SYMC 160729P00012000 P 07/29/16 12.0 0.00 2.23
SYMC 160729P00012500 P 07/29/16 12.5 0.00 2.24
SYMC 160729P00013000 P 07/29/16 13.0 0.00 2.24
SYMC 160729P00013500 P 07/29/16 13.5 0.00 2.24
SYMC 160729P00014000 P 07/29/16 14.0 0.00 2.25
SYMC 160729P00014500 P 07/29/16 14.5 0.00 2.25
SYMC 160729P00015000 P 07/29/16 15.0 0.00 0.25
SYMC 160729P00015500 P 07/29/16 15.5 0.00 0.50
SYMC 160729P00016000 P 07/29/16 16.0 0.00 0.50
SYMC 160729P00016500 P 07/29/16 16.5 0.00 0.50
SYMC 160729P00017000 P 07/29/16 17.0 0.00 0.50
SYMC 160729P00017500 P 07/29/16 17.5 0.00 0.50
SYMC 160729P00018000 P 07/29/16 18.0 0.03 0.36
SYMC 160729P00018500 P 07/29/16 18.5 0.10 0.50
SYMC 160729P00019000 P 07/29/16 19.0 0.16 0.33
SYMC 160729P00019500 P 07/29/16 19.5 0.25 0.48
SYMC 160729P00020000 P 07/29/16 20.0 0.38 0.58
SYMC 160729P00020500 P 07/29/16 20.5 0.59 0.78
SYMC 160729P00021000 P 07/29/16 21.0 0.84 1.08
SYMC 160729P00021500 P 07/29/16 21.5 1.04 2.95
SYMC 160729P00022000 P 07/29/16 22.0 0.70 2.35
SYMC 160729P00022500 P 07/29/16 22.5 0.83 2.65
SYMC 160729P00023000 P 07/29/16 23.0 0.99 4.30
SYMC 160729P00023500 P 07/29/16 23.5 1.00 4.75
SYMC 160729P00024000 P 07/29/16 24.0 1.41 5.30
SYMC 160729P00024500 P 07/29/16 24.5 2.59 5.80
SYMC 160729P00025000 P 07/29/16 25.0 2.76 5.15
SYMC 160729P00025500 P 07/29/16 25.5 2.88 6.95
SYMC 160729P00026000 P 07/29/16 26.0 3.40 7.30
SYMC 160729P00026500 P 07/29/16 26.5 3.90 7.75
SYMC 160729P00027000 P 07/29/16 27.0 4.40 8.25
SYMC 160729P00027500 P 07/29/16 27.5 4.90 8.75
SYMC 160729P00028000 P 07/29/16 28.0 5.40 9.25
SYMC 160729P00028500 P 07/29/16 28.5 5.90 10.05
SYMC 160729P00029000 P 07/29/16 29.0 6.45 10.55
SYMC 160729P00029500 P 07/29/16 29.5 6.95 11.05
SYMC 160729P00030000 P 07/29/16 30.0 7.95 11.00
SYMC 160805C00011000 C 08/05/16 11.0 8.65 10.75
SYMC 160805C00012000 C 08/05/16 12.0 6.55 10.60
SYMC 160805C00013000 C 08/05/16 13.0 5.55 9.65
SYMC 160805C00013500 C 08/05/16 13.5 5.05 9.15
SYMC 160805C00014000 C 08/05/16 14.0 4.55 8.65
SYMC 160805C00014500 C 08/05/16 14.5 4.30 8.15
SYMC 160805C00015000 C 08/05/16 15.0 3.55 7.70
SYMC 160805C00015500 C 08/05/16 15.5 3.00 7.15
SYMC 160805C00016000 C 08/05/16 16.0 2.77 6.70
SYMC 160805C00016500 C 08/05/16 16.5 2.32 6.25
SYMC 160805C00017000 C 08/05/16 17.0 1.78 5.20
SYMC 160805C00017500 C 08/05/16 17.5 2.46 3.75
SYMC 160805C00018000 C 08/05/16 18.0 1.98 3.25
SYMC 160805C00018500 C 08/05/16 18.5 0.29 4.30
SYMC 160805C00019000 C 08/05/16 19.0 1.39 2.41
SYMC 160805C00019500 C 08/05/16 19.5 1.11 1.93
SYMC 160805C00020000 C 08/05/16 20.0 0.86 1.31
SYMC 160805C00020500 C 08/05/16 20.5 0.70 1.02
SYMC 160805C00021000 C 08/05/16 21.0 0.40 0.76
SYMC 160805C00021500 C 08/05/16 21.5 0.22 0.58
SYMC 160805C00022000 C 08/05/16 22.0 0.13 0.42
SYMC 160805C00022500 C 08/05/16 22.5 0.05 0.35
SYMC 160805C00023000 C 08/05/16 23.0 0.00 0.47
SYMC 160805C00023500 C 08/05/16 23.5 0.00 0.51
SYMC 160805C00024000 C 08/05/16 24.0 0.00 0.37
SYMC 160805C00024500 C 08/05/16 24.5 0.00 0.51
SYMC 160805C00025000 C 08/05/16 25.0 0.00 0.51
SYMC 160805C00025500 C 08/05/16 25.5 0.00 0.50
SYMC 160805C00026000 C 08/05/16 26.0 0.00 0.50
SYMC 160805C00026500 C 08/05/16 26.5 0.00 0.51
SYMC 160805C00027000 C 08/05/16 27.0 0.00 0.50
SYMC 160805C00027500 C 08/05/16 27.5 0.00 0.50
SYMC 160805C00028000 C 08/05/16 28.0 0.00 1.69
SYMC 160805C00028500 C 08/05/16 28.5 0.00 2.13
SYMC 160805C00029000 C 08/05/16 29.0 0.00 1.69
SYMC 160805C00029500 C 08/05/16 29.5 0.00 1.69
SYMC 160805C00030000 C 08/05/16 30.0 0.00 0.50
SYMC 160805P00011000 P 08/05/16 11.0 0.00 0.50
SYMC 160805P00012000 P 08/05/16 12.0 0.00 2.23
SYMC 160805P00013000 P 08/05/16 13.0 0.00 2.23
SYMC 160805P00013500 P 08/05/16 13.5 0.00 2.23
SYMC 160805P00014000 P 08/05/16 14.0 0.00 2.23
SYMC 160805P00014500 P 08/05/16 14.5 0.00 0.50
SYMC 160805P00015000 P 08/05/16 15.0 0.00 0.50
SYMC 160805P00015500 P 08/05/16 15.5 0.00 0.50
SYMC 160805P00016000 P 08/05/16 16.0 0.00 0.50
SYMC 160805P00016500 P 08/05/16 16.5 0.00 0.51
SYMC 160805P00017000 P 08/05/16 17.0 0.00 0.50
SYMC 160805P00017500 P 08/05/16 17.5 0.00 0.50
SYMC 160805P00018000 P 08/05/16 18.0 0.07 0.51
SYMC 160805P00018500 P 08/05/16 18.5 0.11 0.48
SYMC 160805P00019000 P 08/05/16 19.0 0.19 0.80
SYMC 160805P00019500 P 08/05/16 19.5 0.28 0.87
SYMC 160805P00020000 P 08/05/16 20.0 0.42 1.01
SYMC 160805P00020500 P 08/05/16 20.5 0.63 1.26
SYMC 160805P00021000 P 08/05/16 21.0 0.91 1.55
SYMC 160805P00021500 P 08/05/16 21.5 0.55 2.97
SYMC 160805P00022000 P 08/05/16 22.0 1.01 2.15
SYMC 160805P00022500 P 08/05/16 22.5 0.25 3.95
SYMC 160805P00023000 P 08/05/16 23.0 0.37 4.40
SYMC 160805P00023500 P 08/05/16 23.5 1.03 4.85
SYMC 160805P00024000 P 08/05/16 24.0 1.50 5.55
SYMC 160805P00024500 P 08/05/16 24.5 2.50 5.60
SYMC 160805P00025000 P 08/05/16 25.0 2.66 6.50
SYMC 160805P00025500 P 08/05/16 25.5 3.35 7.00
SYMC 160805P00026000 P 08/05/16 26.0 3.35 7.50
SYMC 160805P00026500 P 08/05/16 26.5 3.90 8.00
SYMC 160805P00027000 P 08/05/16 27.0 4.45 7.15
SYMC 160805P00027500 P 08/05/16 27.5 4.90 7.90
SYMC 160805P00028000 P 08/05/16 28.0 5.40 9.50
SYMC 160805P00028500 P 08/05/16 28.5 5.90 10.00
SYMC 160805P00029000 P 08/05/16 29.0 6.40 10.55
SYMC 160805P00029500 P 08/05/16 29.5 6.90 11.05
SYMC 160805P00030000 P 08/05/16 30.0 8.55 10.05
SYMC 160819C00011000 C 08/19/16 11.0 8.65 10.65
SYMC 160819C00012000 C 08/19/16 12.0 6.55 10.55
SYMC 160819C00013000 C 08/19/16 13.0 5.55 9.55
SYMC 160819C00014000 C 08/19/16 14.0 4.55 8.55
SYMC 160819C00015000 C 08/19/16 15.0 3.60 7.60
SYMC 160819C00016000 C 08/19/16 16.0 3.90 5.25
SYMC 160819C00017000 C 08/19/16 17.0 1.80 5.65
SYMC 160819C00018000 C 08/19/16 18.0 2.39 3.40
SYMC 160819C00019000 C 08/19/16 19.0 1.76 2.05
SYMC 160819C00020000 C 08/19/16 20.0 1.10 1.30
SYMC 160819C00021000 C 08/19/16 21.0 0.64 0.77
SYMC 160819C00022000 C 08/19/16 22.0 0.30 0.42
SYMC 160819C00023000 C 08/19/16 23.0 0.14 0.29
SYMC 160819C00024000 C 08/19/16 24.0 0.05 0.23
SYMC 160819C00025000 C 08/19/16 25.0 0.01 0.19
SYMC 160819C00026000 C 08/19/16 26.0 0.00 0.17
SYMC 160819C00027000 C 08/19/16 27.0 0.00 0.16
SYMC 160819C00028000 C 08/19/16 28.0 0.00 0.15
SYMC 160819C00029000 C 08/19/16 29.0 0.00 0.15
SYMC 160819C00030000 C 08/19/16 30.0 0.00 0.45
SYMC 160819P00011000 P 08/19/16 11.0 0.00 0.74
SYMC 160819P00012000 P 08/19/16 12.0 0.00 0.14
SYMC 160819P00013000 P 08/19/16 13.0 0.00 0.15
SYMC 160819P00014000 P 08/19/16 14.0 0.01 0.16
SYMC 160819P00015000 P 08/19/16 15.0 0.01 0.18
SYMC 160819P00016000 P 08/19/16 16.0 0.01 0.21
SYMC 160819P00017000 P 08/19/16 17.0 0.03 0.30
SYMC 160819P00018000 P 08/19/16 18.0 0.12 0.38
SYMC 160819P00019000 P 08/19/16 19.0 0.33 0.49
SYMC 160819P00020000 P 08/19/16 20.0 0.64 0.81
SYMC 160819P00021000 P 08/19/16 21.0 1.10 1.29
SYMC 160819P00022000 P 08/19/16 22.0 1.60 2.20
SYMC 160819P00023000 P 08/19/16 23.0 1.64 3.05
SYMC 160819P00024000 P 08/19/16 24.0 1.55 5.65
SYMC 160819P00025000 P 08/19/16 25.0 2.48 6.75
SYMC 160819P00026000 P 08/19/16 26.0 3.35 7.80
SYMC 160819P00027000 P 08/19/16 27.0 4.45 8.80
SYMC 160819P00028000 P 08/19/16 28.0 5.40 8.05
SYMC 160819P00029000 P 08/19/16 29.0 6.40 10.70
SYMC 160819P00030000 P 08/19/16 30.0 8.65 9.95
SYMC 161021C00006000 C 10/21/16 6.0 13.90 15.25
SYMC 161021C00007000 C 10/21/16 7.0 11.55 15.80
SYMC 161021C00008000 C 10/21/16 8.0 10.55 14.55
SYMC 161021C00009000 C 10/21/16 9.0 9.55 13.80
SYMC 161021C00010000 C 10/21/16 10.0 8.55 12.55
SYMC 161021C00011000 C 10/21/16 11.0 7.55 11.65
SYMC 161021C00012000 C 10/21/16 12.0 6.60 10.60
SYMC 161021C00013000 C 10/21/16 13.0 5.55 9.70
SYMC 161021C00014000 C 10/21/16 14.0 6.10 7.45
SYMC 161021C00015000 C 10/21/16 15.0 5.15 6.30
SYMC 161021C00016000 C 10/21/16 16.0 4.25 5.20
SYMC 161021C00017000 C 10/21/16 17.0 3.35 4.45
SYMC 161021C00018000 C 10/21/16 18.0 2.66 3.20
SYMC 161021C00019000 C 10/21/16 19.0 2.00 2.24
SYMC 161021C00020000 C 10/21/16 20.0 1.36 1.53
SYMC 161021C00021000 C 10/21/16 21.0 0.89 1.04
SYMC 161021C00022000 C 10/21/16 22.0 0.55 0.67
SYMC 161021C00023000 C 10/21/16 23.0 0.33 0.40
SYMC 161021C00024000 C 10/21/16 24.0 0.10 0.36
SYMC 161021C00025000 C 10/21/16 25.0 0.02 0.24
SYMC 161021C00026000 C 10/21/16 26.0 0.00 0.18
SYMC 161021C00027000 C 10/21/16 27.0 0.00 0.14
SYMC 161021C00028000 C 10/21/16 28.0 0.00 0.11
SYMC 161021C00029000 C 10/21/16 29.0 0.00 0.10
SYMC 161021C00030000 C 10/21/16 30.0 0.00 0.09
SYMC 161021P00006000 P 10/21/16 6.0 0.00 0.04
SYMC 161021P00007000 P 10/21/16 7.0 0.00 0.40
SYMC 161021P00008000 P 10/21/16 8.0 0.00 0.69
SYMC 161021P00009000 P 10/21/16 9.0 0.00 0.83
SYMC 161021P00010000 P 10/21/16 10.0 0.00 0.12
SYMC 161021P00011000 P 10/21/16 11.0 0.00 0.17
SYMC 161021P00012000 P 10/21/16 12.0 0.00 0.21
SYMC 161021P00013000 P 10/21/16 13.0 0.00 0.23
SYMC 161021P00014000 P 10/21/16 14.0 0.00 0.25
SYMC 161021P00015000 P 10/21/16 15.0 0.01 0.29
SYMC 161021P00016000 P 10/21/16 16.0 0.04 0.35
SYMC 161021P00017000 P 10/21/16 17.0 0.18 0.32
SYMC 161021P00018000 P 10/21/16 18.0 0.35 0.49
SYMC 161021P00019000 P 10/21/16 19.0 0.65 0.98
SYMC 161021P00020000 P 10/21/16 20.0 0.99 1.04
SYMC 161021P00021000 P 10/21/16 21.0 1.48 1.58
SYMC 161021P00022000 P 10/21/16 22.0 2.05 2.23
SYMC 161021P00023000 P 10/21/16 23.0 2.49 3.10
SYMC 161021P00024000 P 10/21/16 24.0 3.05 4.15
SYMC 161021P00025000 P 10/21/16 25.0 4.00 5.35
SYMC 161021P00026000 P 10/21/16 26.0 3.50 7.80
SYMC 161021P00027000 P 10/21/16 27.0 4.50 8.80
SYMC 161021P00028000 P 10/21/16 28.0 6.65 8.20
SYMC 161021P00029000 P 10/21/16 29.0 6.55 11.00
SYMC 161021P00030000 P 10/21/16 30.0 8.65 10.35
SYMC 170120C00006000 C 01/20/17 6.0 13.75 15.90
SYMC 170120C00008000 C 01/20/17 8.0 10.25 14.85
SYMC 170120C00009000 C 01/20/17 9.0 9.25 13.85
SYMC 170120C00010000 C 01/20/17 10.0 8.30 12.85
SYMC 170120C00011000 C 01/20/17 11.0 8.80 10.55
SYMC 170120C00012000 C 01/20/17 12.0 6.40 10.85
SYMC 170120C00013000 C 01/20/17 13.0 5.40 9.95
SYMC 170120C00014000 C 01/20/17 14.0 5.90 7.80
SYMC 170120C00015000 C 01/20/17 15.0 5.00 6.70
SYMC 170120C00016000 C 01/20/17 16.0 4.10 5.65
SYMC 170120C00017000 C 01/20/17 17.0 3.45 4.35
SYMC 170120C00018000 C 01/20/17 18.0 2.83 3.55
SYMC 170120C00019000 C 01/20/17 19.0 2.31 2.58
SYMC 170120C00020000 C 01/20/17 20.0 1.68 1.92
SYMC 170120C00021000 C 01/20/17 21.0 1.23 1.43
SYMC 170120C00022000 C 01/20/17 22.0 0.83 1.03
SYMC 170120C00023000 C 01/20/17 23.0 0.55 0.71
SYMC 170120C00024000 C 01/20/17 24.0 0.37 0.55
SYMC 170120C00025000 C 01/20/17 25.0 0.06 0.47
SYMC 170120C00026000 C 01/20/17 26.0 0.02 0.58
SYMC 170120C00027000 C 01/20/17 27.0 0.00 0.50
SYMC 170120C00028000 C 01/20/17 28.0 0.00 1.91
SYMC 170120C00029000 C 01/20/17 29.0 0.00 0.15
SYMC 170120C00030000 C 01/20/17 30.0 0.00 1.27
SYMC 170120C00031000 C 01/20/17 31.0 0.00 0.11
SYMC 170120P00006000 P 01/20/17 6.0 0.00 0.50
SYMC 170120P00008000 P 01/20/17 8.0 0.00 1.83
SYMC 170120P00009000 P 01/20/17 9.0 0.00 0.17
SYMC 170120P00010000 P 01/20/17 10.0 0.00 1.84
SYMC 170120P00011000 P 01/20/17 11.0 0.00 0.29
SYMC 170120P00012000 P 01/20/17 12.0 0.01 0.32
SYMC 170120P00013000 P 01/20/17 13.0 0.01 0.33
SYMC 170120P00014000 P 01/20/17 14.0 0.00 0.37
SYMC 170120P00015000 P 01/20/17 15.0 0.06 0.44
SYMC 170120P00016000 P 01/20/17 16.0 0.29 0.42
SYMC 170120P00017000 P 01/20/17 17.0 0.37 0.59
SYMC 170120P00018000 P 01/20/17 18.0 0.63 0.81
SYMC 170120P00019000 P 01/20/17 19.0 0.96 1.13
SYMC 170120P00020000 P 01/20/17 20.0 1.34 1.56
SYMC 170120P00021000 P 01/20/17 21.0 1.82 2.07
SYMC 170120P00022000 P 01/20/17 22.0 2.39 2.76
SYMC 170120P00023000 P 01/20/17 23.0 3.10 3.40
SYMC 170120P00024000 P 01/20/17 24.0 3.50 4.25
SYMC 170120P00025000 P 01/20/17 25.0 2.70 7.05
SYMC 170120P00026000 P 01/20/17 26.0 5.00 6.50
SYMC 170120P00027000 P 01/20/17 27.0 5.60 7.40
SYMC 170120P00028000 P 01/20/17 28.0 6.70 8.40
SYMC 170120P00029000 P 01/20/17 29.0 6.35 10.65
SYMC 170120P00030000 P 01/20/17 30.0 7.30 11.70
SYMC 170120P00031000 P 01/20/17 31.0 9.35 11.65
SYMC 180119C00001000 C 01/19/18 1.0 18.80 21.10
SYMC 180119C00004000 C 01/19/18 4.0 14.20 19.00
SYMC 180119C00005000 C 01/19/18 5.0 13.20 18.00
SYMC 180119C00006000 C 01/19/18 6.0 13.80 16.45
SYMC 180119C00009000 C 01/19/18 9.0 10.80 13.20
SYMC 180119C00011000 C 01/19/18 11.0 8.90 11.35
SYMC 180119C00013000 C 01/19/18 13.0 6.80 9.60
SYMC 180119C00016000 C 01/19/18 16.0 4.45 6.15
SYMC 180119C00018000 C 01/19/18 18.0 3.25 4.50
SYMC 180119C00021000 C 01/19/18 21.0 1.75 2.52
SYMC 180119C00023000 C 01/19/18 23.0 0.94 2.00
SYMC 180119C00026000 C 01/19/18 26.0 0.22 1.28
SYMC 180119C00031000 C 01/19/18 31.0 0.00 0.70
SYMC 180119C00036000 C 01/19/18 36.0 0.00 0.41
SYMC 180119P00001000 P 01/19/18 1.0 0.00 0.55
SYMC 180119P00004000 P 01/19/18 4.0 0.00 1.20
SYMC 180119P00005000 P 01/19/18 5.0 0.00 4.50
SYMC 180119P00006000 P 01/19/18 6.0 0.00 0.92
SYMC 180119P00009000 P 01/19/18 9.0 0.01 0.65
SYMC 180119P00011000 P 01/19/18 11.0 0.06 0.80
SYMC 180119P00013000 P 01/19/18 13.0 0.14 0.90
SYMC 180119P00016000 P 01/19/18 16.0 0.65 1.53
SYMC 180119P00018000 P 01/19/18 18.0 1.26 1.89
SYMC 180119P00021000 P 01/19/18 21.0 2.58 3.55
SYMC 180119P00023000 P 01/19/18 23.0 3.65 4.90
SYMC 180119P00026000 P 01/19/18 26.0 5.60 7.20
SYMC 180119P00031000 P 01/19/18 31.0 9.30 11.85
SYMC 180119P00036000 P 01/19/18 36.0 14.00 16.65

OPRA data is delayed 15 minutes.