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


As of Jul 26 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYMC 170728C00020000 C 07/28/17 20.0 9.70 12.80
SYMC 170728C00021000 C 07/28/17 21.0 9.55 11.30
SYMC 170728C00022000 C 07/28/17 22.0 7.50 10.95
SYMC 170728C00023000 C 07/28/17 23.0 6.70 9.95
SYMC 170728C00023500 C 07/28/17 23.5 6.05 9.40
SYMC 170728C00024000 C 07/28/17 24.0 5.40 8.80
SYMC 170728C00024500 C 07/28/17 24.5 5.25 8.20
SYMC 170728C00025000 C 07/28/17 25.0 5.25 7.40
SYMC 170728C00025500 C 07/28/17 25.5 4.15 7.30
SYMC 170728C00026000 C 07/28/17 26.0 3.85 6.45
SYMC 170728C00026500 C 07/28/17 26.5 4.40 5.95
SYMC 170728C00027000 C 07/28/17 27.0 4.05 5.20
SYMC 170728C00027500 C 07/28/17 27.5 2.32 5.40
SYMC 170728C00028000 C 07/28/17 28.0 3.10 4.85
SYMC 170728C00028500 C 07/28/17 28.5 1.62 4.55
SYMC 170728C00029000 C 07/28/17 29.0 1.24 3.80
SYMC 170728C00029500 C 07/28/17 29.5 1.70 2.73
SYMC 170728C00030000 C 07/28/17 30.0 0.74 2.41
SYMC 170728C00030500 C 07/28/17 30.5 0.71 0.91
SYMC 170728C00031000 C 07/28/17 31.0 0.34 0.44
SYMC 170728C00031500 C 07/28/17 31.5 0.09 0.16
SYMC 170728C00032000 C 07/28/17 32.0 0.03 0.32
SYMC 170728C00032500 C 07/28/17 32.5 0.00 0.28
SYMC 170728C00033000 C 07/28/17 33.0 0.00 0.27
SYMC 170728C00033500 C 07/28/17 33.5 0.00 0.31
SYMC 170728C00034000 C 07/28/17 34.0 0.00 0.33
SYMC 170728C00034500 C 07/28/17 34.5 0.00 0.34
SYMC 170728C00035000 C 07/28/17 35.0 0.00 0.37
SYMC 170728C00035500 C 07/28/17 35.5 0.00 0.32
SYMC 170728C00036000 C 07/28/17 36.0 0.00 0.35
SYMC 170728C00036500 C 07/28/17 36.5 0.00 0.36
SYMC 170728C00037000 C 07/28/17 37.0 0.00 0.36
SYMC 170728C00038000 C 07/28/17 38.0 0.00 0.34
SYMC 170728C00040000 C 07/28/17 40.0 0.00 0.34
SYMC 170728C00045000 C 07/28/17 45.0 0.00 0.34
SYMC 170728P00020000 P 07/28/17 20.0 0.00 0.39
SYMC 170728P00021000 P 07/28/17 21.0 0.00 0.38
SYMC 170728P00022000 P 07/28/17 22.0 0.00 0.39
SYMC 170728P00023000 P 07/28/17 23.0 0.00 0.36
SYMC 170728P00023500 P 07/28/17 23.5 0.00 0.45
SYMC 170728P00024000 P 07/28/17 24.0 0.00 0.35
SYMC 170728P00024500 P 07/28/17 24.5 0.00 0.41
SYMC 170728P00025000 P 07/28/17 25.0 0.00 0.44
SYMC 170728P00025500 P 07/28/17 25.5 0.00 0.48
SYMC 170728P00026000 P 07/28/17 26.0 0.00 0.20
SYMC 170728P00026500 P 07/28/17 26.5 0.00 0.45
SYMC 170728P00027000 P 07/28/17 27.0 0.00 0.36
SYMC 170728P00027500 P 07/28/17 27.5 0.00 0.31
SYMC 170728P00028000 P 07/28/17 28.0 0.00 0.40
SYMC 170728P00028500 P 07/28/17 28.5 0.00 0.61
SYMC 170728P00029000 P 07/28/17 29.0 0.00 0.48
SYMC 170728P00029500 P 07/28/17 29.5 0.00 0.33
SYMC 170728P00030000 P 07/28/17 30.0 0.00 0.45
SYMC 170728P00030500 P 07/28/17 30.5 0.00 0.27
SYMC 170728P00031000 P 07/28/17 31.0 0.09 0.16
SYMC 170728P00031500 P 07/28/17 31.5 0.34 0.57
SYMC 170728P00032000 P 07/28/17 32.0 0.72 1.86
SYMC 170728P00032500 P 07/28/17 32.5 0.32 3.15
SYMC 170728P00033000 P 07/28/17 33.0 0.53 3.45
SYMC 170728P00033500 P 07/28/17 33.5 1.23 3.00
SYMC 170728P00034000 P 07/28/17 34.0 1.91 4.00
SYMC 170728P00034500 P 07/28/17 34.5 1.77 5.00
SYMC 170728P00035000 P 07/28/17 35.0 2.57 5.35
SYMC 170728P00035500 P 07/28/17 35.5 2.59 5.95
SYMC 170728P00036000 P 07/28/17 36.0 3.35 6.55
SYMC 170728P00036500 P 07/28/17 36.5 4.05 6.80
SYMC 170728P00037000 P 07/28/17 37.0 4.60 7.30
SYMC 170728P00038000 P 07/28/17 38.0 5.70 8.20
SYMC 170728P00040000 P 07/28/17 40.0 7.90 10.15
SYMC 170728P00045000 P 07/28/17 45.0 12.75 14.85
SYMC 170804C00021000 C 08/04/17 21.0 8.95 11.75
SYMC 170804C00022000 C 08/04/17 22.0 8.15 10.55
SYMC 170804C00022500 C 08/04/17 22.5 7.40 9.80
SYMC 170804C00023000 C 08/04/17 23.0 7.15 9.75
SYMC 170804C00023500 C 08/04/17 23.5 6.85 9.25
SYMC 170804C00024000 C 08/04/17 24.0 5.85 8.85
SYMC 170804C00024500 C 08/04/17 24.5 5.75 8.30
SYMC 170804C00025000 C 08/04/17 25.0 5.90 7.80
SYMC 170804C00025500 C 08/04/17 25.5 4.30 6.70
SYMC 170804C00026000 C 08/04/17 26.0 3.85 6.45
SYMC 170804C00026500 C 08/04/17 26.5 3.65 6.30
SYMC 170804C00027000 C 08/04/17 27.0 2.84 5.90
SYMC 170804C00027500 C 08/04/17 27.5 3.45 5.10
SYMC 170804C00028000 C 08/04/17 28.0 1.75 5.00
SYMC 170804C00028500 C 08/04/17 28.5 1.93 4.30
SYMC 170804C00029000 C 08/04/17 29.0 0.93 4.05
SYMC 170804C00029500 C 08/04/17 29.5 1.77 2.17
SYMC 170804C00030000 C 08/04/17 30.0 1.45 1.70
SYMC 170804C00030500 C 08/04/17 30.5 1.13 1.34
SYMC 170804C00031000 C 08/04/17 31.0 0.75 1.04
SYMC 170804C00031500 C 08/04/17 31.5 0.57 0.79
SYMC 170804C00032000 C 08/04/17 32.0 0.41 0.58
SYMC 170804C00032500 C 08/04/17 32.5 0.25 0.43
SYMC 170804C00033000 C 08/04/17 33.0 0.15 0.32
SYMC 170804C00033500 C 08/04/17 33.5 0.03 0.29
SYMC 170804C00034000 C 08/04/17 34.0 0.03 0.35
SYMC 170804C00034500 C 08/04/17 34.5 0.00 0.33
SYMC 170804C00035000 C 08/04/17 35.0 0.00 0.32
SYMC 170804C00035500 C 08/04/17 35.5 0.00 0.26
SYMC 170804C00036000 C 08/04/17 36.0 0.00 0.36
SYMC 170804C00037000 C 08/04/17 37.0 0.00 0.37
SYMC 170804C00038000 C 08/04/17 38.0 0.00 0.35
SYMC 170804P00021000 P 08/04/17 21.0 0.00 0.35
SYMC 170804P00022000 P 08/04/17 22.0 0.00 0.71
SYMC 170804P00022500 P 08/04/17 22.5 0.00 0.68
SYMC 170804P00023000 P 08/04/17 23.0 0.00 0.66
SYMC 170804P00023500 P 08/04/17 23.5 0.00 0.48
SYMC 170804P00024000 P 08/04/17 24.0 0.00 0.40
SYMC 170804P00024500 P 08/04/17 24.5 0.00 1.71
SYMC 170804P00025000 P 08/04/17 25.0 0.00 0.37
SYMC 170804P00025500 P 08/04/17 25.5 0.00 1.39
SYMC 170804P00026000 P 08/04/17 26.0 0.00 0.32
SYMC 170804P00026500 P 08/04/17 26.5 0.00 0.96
SYMC 170804P00027000 P 08/04/17 27.0 0.00 0.99
SYMC 170804P00027500 P 08/04/17 27.5 0.00 0.67
SYMC 170804P00028000 P 08/04/17 28.0 0.00 0.31
SYMC 170804P00028500 P 08/04/17 28.5 0.07 0.63
SYMC 170804P00029000 P 08/04/17 29.0 0.11 0.25
SYMC 170804P00029500 P 08/04/17 29.5 0.17 0.32
SYMC 170804P00030000 P 08/04/17 30.0 0.21 0.42
SYMC 170804P00030500 P 08/04/17 30.5 0.38 0.57
SYMC 170804P00031000 P 08/04/17 31.0 0.56 0.77
SYMC 170804P00031500 P 08/04/17 31.5 0.80 1.02
SYMC 170804P00032000 P 08/04/17 32.0 1.03 1.40
SYMC 170804P00032500 P 08/04/17 32.5 0.68 1.77
SYMC 170804P00033000 P 08/04/17 33.0 1.83 2.14
SYMC 170804P00033500 P 08/04/17 33.5 1.11 3.35
SYMC 170804P00034000 P 08/04/17 34.0 1.31 4.05
SYMC 170804P00034500 P 08/04/17 34.5 2.04 4.60
SYMC 170804P00035000 P 08/04/17 35.0 2.47 5.50
SYMC 170804P00035500 P 08/04/17 35.5 3.05 6.00
SYMC 170804P00036000 P 08/04/17 36.0 3.10 6.75
SYMC 170804P00037000 P 08/04/17 37.0 4.65 7.30
SYMC 170804P00038000 P 08/04/17 38.0 5.35 8.30
SYMC 170811C00021500 C 08/11/17 21.5 8.40 11.30
SYMC 170811C00022000 C 08/11/17 22.0 8.25 10.65
SYMC 170811C00022500 C 08/11/17 22.5 7.25 10.10
SYMC 170811C00023000 C 08/11/17 23.0 7.30 9.40
SYMC 170811C00023500 C 08/11/17 23.5 6.30 9.15
SYMC 170811C00024000 C 08/11/17 24.0 5.95 8.15
SYMC 170811C00024500 C 08/11/17 24.5 5.95 7.95
SYMC 170811C00025000 C 08/11/17 25.0 4.80 7.95
SYMC 170811C00025500 C 08/11/17 25.5 5.40 6.35
SYMC 170811C00026000 C 08/11/17 26.0 4.45 6.00
SYMC 170811C00026500 C 08/11/17 26.5 3.90 5.60
SYMC 170811C00027000 C 08/11/17 27.0 3.00 5.90
SYMC 170811C00027500 C 08/11/17 27.5 2.53 5.60
SYMC 170811C00028000 C 08/11/17 28.0 1.71 4.60
SYMC 170811C00028500 C 08/11/17 28.5 1.66 3.35
SYMC 170811C00029000 C 08/11/17 29.0 1.02 4.40
SYMC 170811C00029500 C 08/11/17 29.5 1.92 2.75
SYMC 170811C00030000 C 08/11/17 30.0 1.51 2.09
SYMC 170811C00030500 C 08/11/17 30.5 1.23 1.47
SYMC 170811C00031000 C 08/11/17 31.0 0.90 1.29
SYMC 170811C00031500 C 08/11/17 31.5 0.66 0.94
SYMC 170811C00032000 C 08/11/17 32.0 0.46 0.76
SYMC 170811C00032500 C 08/11/17 32.5 0.32 0.52
SYMC 170811C00033000 C 08/11/17 33.0 0.26 0.47
SYMC 170811C00033500 C 08/11/17 33.5 0.18 0.43
SYMC 170811C00034000 C 08/11/17 34.0 0.05 0.54
SYMC 170811C00034500 C 08/11/17 34.5 0.07 0.47
SYMC 170811C00035000 C 08/11/17 35.0 0.04 0.44
SYMC 170811C00035500 C 08/11/17 35.5 0.02 0.30
SYMC 170811C00036500 C 08/11/17 36.5 0.00 0.33
SYMC 170811C00037000 C 08/11/17 37.0 0.00 0.40
SYMC 170811C00038000 C 08/11/17 38.0 0.00 0.37
SYMC 170811P00021500 P 08/11/17 21.5 0.00 0.71
SYMC 170811P00022000 P 08/11/17 22.0 0.00 1.46
SYMC 170811P00022500 P 08/11/17 22.5 0.00 1.40
SYMC 170811P00023000 P 08/11/17 23.0 0.00 1.03
SYMC 170811P00023500 P 08/11/17 23.5 0.00 0.73
SYMC 170811P00024000 P 08/11/17 24.0 0.00 0.65
SYMC 170811P00024500 P 08/11/17 24.5 0.00 0.39
SYMC 170811P00025000 P 08/11/17 25.0 0.00 0.55
SYMC 170811P00025500 P 08/11/17 25.5 0.00 0.32
SYMC 170811P00026000 P 08/11/17 26.0 0.00 0.44
SYMC 170811P00026500 P 08/11/17 26.5 0.01 0.40
SYMC 170811P00027000 P 08/11/17 27.0 0.02 0.44
SYMC 170811P00027500 P 08/11/17 27.5 0.03 0.37
SYMC 170811P00028000 P 08/11/17 28.0 0.03 0.52
SYMC 170811P00028500 P 08/11/17 28.5 0.14 0.45
SYMC 170811P00029000 P 08/11/17 29.0 0.18 0.41
SYMC 170811P00029500 P 08/11/17 29.5 0.24 0.49
SYMC 170811P00030000 P 08/11/17 30.0 0.34 0.55
SYMC 170811P00030500 P 08/11/17 30.5 0.45 0.68
SYMC 170811P00031000 P 08/11/17 31.0 0.63 0.87
SYMC 170811P00031500 P 08/11/17 31.5 0.88 1.13
SYMC 170811P00032000 P 08/11/17 32.0 1.17 1.47
SYMC 170811P00032500 P 08/11/17 32.5 1.38 2.13
SYMC 170811P00033000 P 08/11/17 33.0 1.85 2.51
SYMC 170811P00033500 P 08/11/17 33.5 1.80 3.55
SYMC 170811P00034000 P 08/11/17 34.0 1.63 4.15
SYMC 170811P00034500 P 08/11/17 34.5 1.98 5.10
SYMC 170811P00035000 P 08/11/17 35.0 2.92 5.30
SYMC 170811P00035500 P 08/11/17 35.5 2.98 5.90
SYMC 170811P00036500 P 08/11/17 36.5 3.85 6.95
SYMC 170811P00037000 P 08/11/17 37.0 4.15 7.55
SYMC 170811P00038000 P 08/11/17 38.0 5.70 8.40
SYMC 170818C00020000 C 08/18/17 20.0 10.80 11.65
SYMC 170818C00021000 C 08/18/17 21.0 9.05 11.45
SYMC 170818C00022000 C 08/18/17 22.0 7.55 10.65
SYMC 170818C00022500 C 08/18/17 22.5 7.30 10.40
SYMC 170818C00023000 C 08/18/17 23.0 6.50 10.20
SYMC 170818C00023500 C 08/18/17 23.5 6.45 9.15
SYMC 170818C00024000 C 08/18/17 24.0 7.00 7.75
SYMC 170818C00024500 C 08/18/17 24.5 5.45 8.10
SYMC 170818C00025000 C 08/18/17 25.0 4.60 7.80
SYMC 170818C00025500 C 08/18/17 25.5 4.70 6.95
SYMC 170818C00026000 C 08/18/17 26.0 3.90 6.80
SYMC 170818C00026500 C 08/18/17 26.5 4.15 5.60
SYMC 170818C00027000 C 08/18/17 27.0 4.25 4.55
SYMC 170818C00027500 C 08/18/17 27.5 3.25 4.65
SYMC 170818C00028000 C 08/18/17 28.0 3.35 3.55
SYMC 170818C00028500 C 08/18/17 28.5 2.88 3.20
SYMC 170818C00029000 C 08/18/17 29.0 2.47 2.66
SYMC 170818C00029500 C 08/18/17 29.5 2.06 2.35
SYMC 170818C00030000 C 08/18/17 30.0 1.67 1.86
SYMC 170818C00030500 C 08/18/17 30.5 1.35 1.52
SYMC 170818C00031000 C 08/18/17 31.0 1.04 1.22
SYMC 170818C00031500 C 08/18/17 31.5 0.81 0.95
SYMC 170818C00032000 C 08/18/17 32.0 0.59 0.73
SYMC 170818C00032500 C 08/18/17 32.5 0.45 0.59
SYMC 170818C00033000 C 08/18/17 33.0 0.32 0.41
SYMC 170818C00033500 C 08/18/17 33.5 0.23 0.35
SYMC 170818C00034000 C 08/18/17 34.0 0.16 0.28
SYMC 170818C00034500 C 08/18/17 34.5 0.11 0.27
SYMC 170818C00035000 C 08/18/17 35.0 0.07 0.36
SYMC 170818C00035500 C 08/18/17 35.5 0.05 0.24
SYMC 170818C00036000 C 08/18/17 36.0 0.01 0.26
SYMC 170818C00036500 C 08/18/17 36.5 0.03 0.12
SYMC 170818C00037000 C 08/18/17 37.0 0.00 0.18
SYMC 170818C00038000 C 08/18/17 38.0 0.00 0.27
SYMC 170818P00020000 P 08/18/17 20.0 0.00 0.14
SYMC 170818P00021000 P 08/18/17 21.0 0.00 0.14
SYMC 170818P00022000 P 08/18/17 22.0 0.00 0.22
SYMC 170818P00022500 P 08/18/17 22.5 0.00 0.28
SYMC 170818P00023000 P 08/18/17 23.0 0.00 0.14
SYMC 170818P00023500 P 08/18/17 23.5 0.00 0.23
SYMC 170818P00024000 P 08/18/17 24.0 0.00 0.23
SYMC 170818P00024500 P 08/18/17 24.5 0.00 0.19
SYMC 170818P00025000 P 08/18/17 25.0 0.03 0.19
SYMC 170818P00025500 P 08/18/17 25.5 0.04 0.18
SYMC 170818P00026000 P 08/18/17 26.0 0.05 0.26
SYMC 170818P00026500 P 08/18/17 26.5 0.06 0.25
SYMC 170818P00027000 P 08/18/17 27.0 0.08 0.30
SYMC 170818P00027500 P 08/18/17 27.5 0.07 0.36
SYMC 170818P00028000 P 08/18/17 28.0 0.14 0.30
SYMC 170818P00028500 P 08/18/17 28.5 0.19 0.36
SYMC 170818P00029000 P 08/18/17 29.0 0.24 0.36
SYMC 170818P00029500 P 08/18/17 29.5 0.34 0.43
SYMC 170818P00030000 P 08/18/17 30.0 0.47 0.56
SYMC 170818P00030500 P 08/18/17 30.5 0.63 0.72
SYMC 170818P00031000 P 08/18/17 31.0 0.83 0.95
SYMC 170818P00031500 P 08/18/17 31.5 1.08 1.19
SYMC 170818P00032000 P 08/18/17 32.0 1.38 1.50
SYMC 170818P00032500 P 08/18/17 32.5 1.58 1.95
SYMC 170818P00033000 P 08/18/17 33.0 1.95 2.31
SYMC 170818P00033500 P 08/18/17 33.5 2.37 2.63
SYMC 170818P00034000 P 08/18/17 34.0 2.75 3.30
SYMC 170818P00034500 P 08/18/17 34.5 2.81 3.90
SYMC 170818P00035000 P 08/18/17 35.0 2.39 5.20
SYMC 170818P00035500 P 08/18/17 35.5 3.90 4.65
SYMC 170818P00036000 P 08/18/17 36.0 3.75 5.95
SYMC 170818P00036500 P 08/18/17 36.5 4.75 6.10
SYMC 170818P00037000 P 08/18/17 37.0 4.55 7.30
SYMC 170818P00038000 P 08/18/17 38.0 5.45 7.95
SYMC 170825C00021000 C 08/25/17 21.0 8.85 11.95
SYMC 170825C00021500 C 08/25/17 21.5 8.25 11.25
SYMC 170825C00022000 C 08/25/17 22.0 7.90 10.80
SYMC 170825C00022500 C 08/25/17 22.5 7.65 9.50
SYMC 170825C00023000 C 08/25/17 23.0 6.85 9.10
SYMC 170825C00023500 C 08/25/17 23.5 6.55 9.05
SYMC 170825C00024000 C 08/25/17 24.0 5.80 8.75
SYMC 170825C00024500 C 08/25/17 24.5 6.10 8.30
SYMC 170825C00025000 C 08/25/17 25.0 4.90 7.70
SYMC 170825C00025500 C 08/25/17 25.5 5.20 7.10
SYMC 170825C00026000 C 08/25/17 26.0 4.15 6.45
SYMC 170825C00026500 C 08/25/17 26.5 3.85 5.70
SYMC 170825C00027000 C 08/25/17 27.0 3.10 5.75
SYMC 170825C00027500 C 08/25/17 27.5 2.67 5.20
SYMC 170825C00028000 C 08/25/17 28.0 2.19 4.65
SYMC 170825C00028500 C 08/25/17 28.5 2.10 3.75
SYMC 170825C00029000 C 08/25/17 29.0 2.47 2.81
SYMC 170825C00029500 C 08/25/17 29.5 2.05 2.45
SYMC 170825C00030000 C 08/25/17 30.0 1.70 1.93
SYMC 170825C00030500 C 08/25/17 30.5 1.36 1.70
SYMC 170825C00031000 C 08/25/17 31.0 1.09 1.31
SYMC 170825C00031500 C 08/25/17 31.5 0.83 1.05
SYMC 170825C00032000 C 08/25/17 32.0 0.63 0.84
SYMC 170825C00032500 C 08/25/17 32.5 0.44 0.67
SYMC 170825C00033000 C 08/25/17 33.0 0.35 0.50
SYMC 170825C00033500 C 08/25/17 33.5 0.24 0.41
SYMC 170825C00034000 C 08/25/17 34.0 0.19 0.35
SYMC 170825C00034500 C 08/25/17 34.5 0.13 0.35
SYMC 170825C00035000 C 08/25/17 35.0 0.11 0.32
SYMC 170825C00036000 C 08/25/17 36.0 0.03 0.38
SYMC 170825C00036500 C 08/25/17 36.5 0.04 0.21
SYMC 170825C00037000 C 08/25/17 37.0 0.00 0.20
SYMC 170825C00038000 C 08/25/17 38.0 0.00 0.22
SYMC 170825P00021000 P 08/25/17 21.0 0.00 0.25
SYMC 170825P00021500 P 08/25/17 21.5 0.00 1.38
SYMC 170825P00022000 P 08/25/17 22.0 0.00 0.23
SYMC 170825P00022500 P 08/25/17 22.5 0.00 0.26
SYMC 170825P00023000 P 08/25/17 23.0 0.00 0.32
SYMC 170825P00023500 P 08/25/17 23.5 0.00 0.47
SYMC 170825P00024000 P 08/25/17 24.0 0.00 1.58
SYMC 170825P00024500 P 08/25/17 24.5 0.02 0.21
SYMC 170825P00025000 P 08/25/17 25.0 0.03 0.24
SYMC 170825P00025500 P 08/25/17 25.5 0.06 0.24
SYMC 170825P00026000 P 08/25/17 26.0 0.04 0.31
SYMC 170825P00026500 P 08/25/17 26.5 0.09 0.29
SYMC 170825P00027000 P 08/25/17 27.0 0.11 0.28
SYMC 170825P00027500 P 08/25/17 27.5 0.13 0.33
SYMC 170825P00028000 P 08/25/17 28.0 0.17 0.32
SYMC 170825P00028500 P 08/25/17 28.5 0.23 0.56
SYMC 170825P00029000 P 08/25/17 29.0 0.30 0.45
SYMC 170825P00029500 P 08/25/17 29.5 0.39 0.56
SYMC 170825P00030000 P 08/25/17 30.0 0.50 0.70
SYMC 170825P00030500 P 08/25/17 30.5 0.68 0.88
SYMC 170825P00031000 P 08/25/17 31.0 0.87 1.09
SYMC 170825P00031500 P 08/25/17 31.5 1.09 1.34
SYMC 170825P00032000 P 08/25/17 32.0 1.38 1.63
SYMC 170825P00032500 P 08/25/17 32.5 1.73 2.07
SYMC 170825P00033000 P 08/25/17 33.0 2.05 2.48
SYMC 170825P00033500 P 08/25/17 33.5 2.49 2.81
SYMC 170825P00034000 P 08/25/17 34.0 2.10 3.35
SYMC 170825P00034500 P 08/25/17 34.5 2.28 4.75
SYMC 170825P00035000 P 08/25/17 35.0 2.68 5.15
SYMC 170825P00036000 P 08/25/17 36.0 4.40 5.05
SYMC 170825P00036500 P 08/25/17 36.5 3.90 6.85
SYMC 170825P00037000 P 08/25/17 37.0 4.90 6.65
SYMC 170825P00038000 P 08/25/17 38.0 6.60 7.00
SYMC 170901C00023000 C 09/01/17 23.0 8.00 8.95
SYMC 170901C00023500 C 09/01/17 23.5 6.40 9.30
SYMC 170901C00024000 C 09/01/17 24.0 6.25 8.05
SYMC 170901C00024500 C 09/01/17 24.5 5.45 7.75
SYMC 170901C00025000 C 09/01/17 25.0 5.35 7.55
SYMC 170901C00025500 C 09/01/17 25.5 4.40 7.30
SYMC 170901C00026000 C 09/01/17 26.0 4.00 6.30
SYMC 170901C00026500 C 09/01/17 26.5 3.80 6.10
SYMC 170901C00027000 C 09/01/17 27.0 3.15 5.70
SYMC 170901C00027500 C 09/01/17 27.5 2.46 5.35
SYMC 170901C00028000 C 09/01/17 28.0 2.55 3.90
SYMC 170901C00028500 C 09/01/17 28.5 2.40 3.40
SYMC 170901C00029000 C 09/01/17 29.0 2.51 2.80
SYMC 170901C00029500 C 09/01/17 29.5 2.05 2.43
SYMC 170901C00030000 C 09/01/17 30.0 1.78 2.00
SYMC 170901C00030500 C 09/01/17 30.5 1.44 1.66
SYMC 170901C00031000 C 09/01/17 31.0 1.14 1.36
SYMC 170901C00031500 C 09/01/17 31.5 0.92 1.11
SYMC 170901C00032000 C 09/01/17 32.0 0.70 0.90
SYMC 170901C00032500 C 09/01/17 32.5 0.52 0.72
SYMC 170901C00033000 C 09/01/17 33.0 0.40 0.57
SYMC 170901C00033500 C 09/01/17 33.5 0.28 0.49
SYMC 170901C00034000 C 09/01/17 34.0 0.22 0.38
SYMC 170901C00034500 C 09/01/17 34.5 0.16 0.37
SYMC 170901C00035000 C 09/01/17 35.0 0.12 0.31
SYMC 170901C00035500 C 09/01/17 35.5 0.11 0.33
SYMC 170901C00036000 C 09/01/17 36.0 0.08 0.26
SYMC 170901C00036500 C 09/01/17 36.5 0.04 0.23
SYMC 170901C00037000 C 09/01/17 37.0 0.04 0.19
SYMC 170901C00038000 C 09/01/17 38.0 0.00 0.21
SYMC 170901P00023000 P 09/01/17 23.0 0.00 0.35
SYMC 170901P00023500 P 09/01/17 23.5 0.00 0.78
SYMC 170901P00024000 P 09/01/17 24.0 0.00 0.34
SYMC 170901P00024500 P 09/01/17 24.5 0.03 0.22
SYMC 170901P00025000 P 09/01/17 25.0 0.10 0.25
SYMC 170901P00025500 P 09/01/17 25.5 0.08 0.28
SYMC 170901P00026000 P 09/01/17 26.0 0.10 0.36
SYMC 170901P00026500 P 09/01/17 26.5 0.10 0.29
SYMC 170901P00027000 P 09/01/17 27.0 0.11 0.34
SYMC 170901P00027500 P 09/01/17 27.5 0.17 0.32
SYMC 170901P00028000 P 09/01/17 28.0 0.21 0.35
SYMC 170901P00028500 P 09/01/17 28.5 0.27 0.43
SYMC 170901P00029000 P 09/01/17 29.0 0.34 0.53
SYMC 170901P00029500 P 09/01/17 29.5 0.45 0.61
SYMC 170901P00030000 P 09/01/17 30.0 0.59 0.77
SYMC 170901P00030500 P 09/01/17 30.5 0.75 0.95
SYMC 170901P00031000 P 09/01/17 31.0 0.96 1.15
SYMC 170901P00031500 P 09/01/17 31.5 1.21 1.41
SYMC 170901P00032000 P 09/01/17 32.0 1.45 1.69
SYMC 170901P00032500 P 09/01/17 32.5 1.78 2.05
SYMC 170901P00033000 P 09/01/17 33.0 2.11 2.41
SYMC 170901P00033500 P 09/01/17 33.5 2.55 2.81
SYMC 170901P00034000 P 09/01/17 34.0 2.48 3.55
SYMC 170901P00034500 P 09/01/17 34.5 2.89 4.30
SYMC 170901P00035000 P 09/01/17 35.0 2.65 4.65
SYMC 170901P00035500 P 09/01/17 35.5 3.30 5.90
SYMC 170901P00036000 P 09/01/17 36.0 3.40 6.40
SYMC 170901P00036500 P 09/01/17 36.5 4.20 6.65
SYMC 170901P00037000 P 09/01/17 37.0 4.35 7.40
SYMC 170901P00038000 P 09/01/17 38.0 6.60 7.05
SYMC 170915C00023000 C 09/15/17 23.0 8.05 8.60
SYMC 170915C00024000 C 09/15/17 24.0 7.15 7.55
SYMC 170915C00025000 C 09/15/17 25.0 6.25 6.80
SYMC 170915C00026000 C 09/15/17 26.0 4.80 5.65
SYMC 170915C00027000 C 09/15/17 27.0 4.15 4.60
SYMC 170915C00028000 C 09/15/17 28.0 3.50 3.70
SYMC 170915C00029000 C 09/15/17 29.0 2.66 2.96
SYMC 170915C00030000 C 09/15/17 30.0 1.94 2.13
SYMC 170915C00031000 C 09/15/17 31.0 1.32 1.49
SYMC 170915C00032000 C 09/15/17 32.0 0.87 1.01
SYMC 170915C00033000 C 09/15/17 33.0 0.54 0.67
SYMC 170915C00034000 C 09/15/17 34.0 0.33 0.44
SYMC 170915C00035000 C 09/15/17 35.0 0.21 0.30
SYMC 170915C00036000 C 09/15/17 36.0 0.12 0.33
SYMC 170915C00037000 C 09/15/17 37.0 0.07 0.26
SYMC 170915C00038000 C 09/15/17 38.0 0.05 0.14
SYMC 170915C00039000 C 09/15/17 39.0 0.00 0.19
SYMC 170915P00023000 P 09/15/17 23.0 0.01 0.30
SYMC 170915P00024000 P 09/15/17 24.0 0.06 0.20
SYMC 170915P00025000 P 09/15/17 25.0 0.07 0.28
SYMC 170915P00026000 P 09/15/17 26.0 0.10 0.34
SYMC 170915P00027000 P 09/15/17 27.0 0.21 0.32
SYMC 170915P00028000 P 09/15/17 28.0 0.32 0.40
SYMC 170915P00029000 P 09/15/17 29.0 0.48 0.57
SYMC 170915P00030000 P 09/15/17 30.0 0.74 0.86
SYMC 170915P00031000 P 09/15/17 31.0 1.05 1.28
SYMC 170915P00032000 P 09/15/17 32.0 1.64 1.80
SYMC 170915P00033000 P 09/15/17 33.0 2.29 2.49
SYMC 170915P00034000 P 09/15/17 34.0 3.05 3.40
SYMC 170915P00035000 P 09/15/17 35.0 3.90 4.10
SYMC 170915P00036000 P 09/15/17 36.0 4.75 5.35
SYMC 170915P00037000 P 09/15/17 37.0 5.35 6.35
SYMC 170915P00038000 P 09/15/17 38.0 6.25 7.50
SYMC 170915P00039000 P 09/15/17 39.0 7.30 8.35
SYMC 171020C00018000 C 10/20/17 18.0 13.05 13.90
SYMC 171020C00019000 C 10/20/17 19.0 11.00 13.45
SYMC 171020C00020000 C 10/20/17 20.0 10.05 12.50
SYMC 171020C00021000 C 10/20/17 21.0 8.80 11.60
SYMC 171020C00022000 C 10/20/17 22.0 8.30 10.55
SYMC 171020C00023000 C 10/20/17 23.0 7.35 9.45
SYMC 171020C00024000 C 10/20/17 24.0 6.75 8.15
SYMC 171020C00025000 C 10/20/17 25.0 6.25 7.10
SYMC 171020C00026000 C 10/20/17 26.0 5.45 5.85
SYMC 171020C00027000 C 10/20/17 27.0 4.55 4.75
SYMC 171020C00028000 C 10/20/17 28.0 3.70 3.90
SYMC 171020C00029000 C 10/20/17 29.0 3.00 3.15
SYMC 171020C00030000 C 10/20/17 30.0 2.28 2.52
SYMC 171020C00031000 C 10/20/17 31.0 1.69 1.85
SYMC 171020C00032000 C 10/20/17 32.0 1.23 1.43
SYMC 171020C00033000 C 10/20/17 33.0 0.86 1.05
SYMC 171020C00034000 C 10/20/17 34.0 0.59 0.76
SYMC 171020C00035000 C 10/20/17 35.0 0.38 0.50
SYMC 171020C00036000 C 10/20/17 36.0 0.28 0.35
SYMC 171020C00037000 C 10/20/17 37.0 0.17 0.30
SYMC 171020C00038000 C 10/20/17 38.0 0.10 0.24
SYMC 171020C00039000 C 10/20/17 39.0 0.04 0.20
SYMC 171020C00040000 C 10/20/17 40.0 0.05 0.45
SYMC 171020C00041000 C 10/20/17 41.0 0.04 0.15
SYMC 171020C00042000 C 10/20/17 42.0 0.00 0.14
SYMC 171020P00018000 P 10/20/17 18.0 0.00 0.08
SYMC 171020P00019000 P 10/20/17 19.0 0.00 0.11
SYMC 171020P00020000 P 10/20/17 20.0 0.00 0.15
SYMC 171020P00021000 P 10/20/17 21.0 0.04 0.17
SYMC 171020P00022000 P 10/20/17 22.0 0.06 0.15
SYMC 171020P00023000 P 10/20/17 23.0 0.08 0.16
SYMC 171020P00024000 P 10/20/17 24.0 0.12 0.20
SYMC 171020P00025000 P 10/20/17 25.0 0.17 0.25
SYMC 171020P00026000 P 10/20/17 26.0 0.25 0.38
SYMC 171020P00027000 P 10/20/17 27.0 0.37 0.44
SYMC 171020P00028000 P 10/20/17 28.0 0.53 0.61
SYMC 171020P00029000 P 10/20/17 29.0 0.75 0.94
SYMC 171020P00030000 P 10/20/17 30.0 1.03 1.28
SYMC 171020P00031000 P 10/20/17 31.0 1.45 1.57
SYMC 171020P00032000 P 10/20/17 32.0 1.97 2.12
SYMC 171020P00033000 P 10/20/17 33.0 2.61 2.76
SYMC 171020P00034000 P 10/20/17 34.0 3.30 3.50
SYMC 171020P00035000 P 10/20/17 35.0 4.10 4.30
SYMC 171020P00036000 P 10/20/17 36.0 4.70 5.25
SYMC 171020P00037000 P 10/20/17 37.0 4.90 6.75
SYMC 171020P00038000 P 10/20/17 38.0 5.60 8.35
SYMC 171020P00039000 P 10/20/17 39.0 6.90 9.10
SYMC 171020P00040000 P 10/20/17 40.0 7.40 10.25
SYMC 171020P00041000 P 10/20/17 41.0 8.25 11.50
SYMC 171020P00042000 P 10/20/17 42.0 10.50 11.35
SYMC 180119C00001000 C 01/19/18 1.0 29.45 31.60
SYMC 180119C00004000 C 01/19/18 4.0 25.95 28.85
SYMC 180119C00005000 C 01/19/18 5.0 25.05 27.90
SYMC 180119C00006000 C 01/19/18 6.0 24.25 26.85
SYMC 180119C00009000 C 01/19/18 9.0 20.75 24.00
SYMC 180119C00011000 C 01/19/18 11.0 18.90 21.90
SYMC 180119C00013000 C 01/19/18 13.0 17.90 19.30
SYMC 180119C00014000 C 01/19/18 14.0 16.05 19.00
SYMC 180119C00015000 C 01/19/18 15.0 14.60 18.30
SYMC 180119C00016000 C 01/19/18 16.0 14.00 17.35
SYMC 180119C00017000 C 01/19/18 17.0 12.95 16.10
SYMC 180119C00018000 C 01/19/18 18.0 12.00 14.70
SYMC 180119C00019000 C 01/19/18 19.0 10.95 14.15
SYMC 180119C00020000 C 01/19/18 20.0 10.10 13.00
SYMC 180119C00021000 C 01/19/18 21.0 8.85 11.35
SYMC 180119C00022000 C 01/19/18 22.0 7.85 11.30
SYMC 180119C00023000 C 01/19/18 23.0 8.40 9.55
SYMC 180119C00024000 C 01/19/18 24.0 6.30 9.40
SYMC 180119C00025000 C 01/19/18 25.0 6.10 7.15
SYMC 180119C00026000 C 01/19/18 26.0 5.60 7.40
SYMC 180119C00027000 C 01/19/18 27.0 5.05 6.25
SYMC 180119C00028000 C 01/19/18 28.0 4.30 5.70
SYMC 180119C00029000 C 01/19/18 29.0 3.60 4.05
SYMC 180119C00030000 C 01/19/18 30.0 2.98 3.25
SYMC 180119C00031000 C 01/19/18 31.0 2.42 2.67
SYMC 180119C00032000 C 01/19/18 32.0 1.93 2.15
SYMC 180119C00033000 C 01/19/18 33.0 1.58 1.77
SYMC 180119C00034000 C 01/19/18 34.0 1.19 1.39
SYMC 180119C00035000 C 01/19/18 35.0 0.92 1.12
SYMC 180119C00036000 C 01/19/18 36.0 0.71 0.90
SYMC 180119C00037000 C 01/19/18 37.0 0.55 0.77
SYMC 180119C00038000 C 01/19/18 38.0 0.37 0.59
SYMC 180119C00039000 C 01/19/18 39.0 0.28 0.46
SYMC 180119C00040000 C 01/19/18 40.0 0.19 0.39
SYMC 180119C00041000 C 01/19/18 41.0 0.14 0.32
SYMC 180119C00042000 C 01/19/18 42.0 0.10 0.26
SYMC 180119C00043000 C 01/19/18 43.0 0.10 0.26
SYMC 180119C00044000 C 01/19/18 44.0 0.05 0.51
SYMC 180119C00045000 C 01/19/18 45.0 0.05 0.50
SYMC 180119P00001000 P 01/19/18 1.0 0.00 0.04
SYMC 180119P00004000 P 01/19/18 4.0 0.00 0.12
SYMC 180119P00005000 P 01/19/18 5.0 0.00 0.55
SYMC 180119P00006000 P 01/19/18 6.0 0.00 0.53
SYMC 180119P00009000 P 01/19/18 9.0 0.00 0.57
SYMC 180119P00011000 P 01/19/18 11.0 0.00 0.28
SYMC 180119P00013000 P 01/19/18 13.0 0.03 0.15
SYMC 180119P00014000 P 01/19/18 14.0 0.00 0.15
SYMC 180119P00015000 P 01/19/18 15.0 0.00 0.10
SYMC 180119P00016000 P 01/19/18 16.0 0.05 0.20
SYMC 180119P00017000 P 01/19/18 17.0 0.04 0.20
SYMC 180119P00018000 P 01/19/18 18.0 0.05 0.22
SYMC 180119P00019000 P 01/19/18 19.0 0.06 0.26
SYMC 180119P00020000 P 01/19/18 20.0 0.11 0.29
SYMC 180119P00021000 P 01/19/18 21.0 0.14 0.27
SYMC 180119P00022000 P 01/19/18 22.0 0.21 0.33
SYMC 180119P00023000 P 01/19/18 23.0 0.25 0.42
SYMC 180119P00024000 P 01/19/18 24.0 0.33 0.50
SYMC 180119P00025000 P 01/19/18 25.0 0.46 0.59
SYMC 180119P00026000 P 01/19/18 26.0 0.66 0.77
SYMC 180119P00027000 P 01/19/18 27.0 0.81 0.95
SYMC 180119P00028000 P 01/19/18 28.0 1.05 1.25
SYMC 180119P00029000 P 01/19/18 29.0 1.34 1.55
SYMC 180119P00030000 P 01/19/18 30.0 1.70 1.91
SYMC 180119P00031000 P 01/19/18 31.0 2.14 2.32
SYMC 180119P00032000 P 01/19/18 32.0 2.65 2.85
SYMC 180119P00033000 P 01/19/18 33.0 3.20 3.45
SYMC 180119P00034000 P 01/19/18 34.0 3.80 4.10
SYMC 180119P00035000 P 01/19/18 35.0 4.55 6.00
SYMC 180119P00036000 P 01/19/18 36.0 5.35 6.50
SYMC 180119P00037000 P 01/19/18 37.0 5.45 7.75
SYMC 180119P00038000 P 01/19/18 38.0 5.80 8.65
SYMC 180119P00039000 P 01/19/18 39.0 6.60 9.65
SYMC 180119P00040000 P 01/19/18 40.0 7.75 10.50
SYMC 180119P00041000 P 01/19/18 41.0 9.05 11.45
SYMC 180119P00042000 P 01/19/18 42.0 9.90 12.55
SYMC 180119P00043000 P 01/19/18 43.0 10.35 13.20
SYMC 180119P00044000 P 01/19/18 44.0 11.75 14.40
SYMC 180119P00045000 P 01/19/18 45.0 12.65 15.35
SYMC 190118C00013000 C 01/18/19 13.0 16.25 20.35
SYMC 190118C00015000 C 01/18/19 15.0 14.15 18.80
SYMC 190118C00018000 C 01/18/19 18.0 11.50 16.00
SYMC 190118C00020000 C 01/18/19 20.0 9.70 14.40
SYMC 190118C00022000 C 01/18/19 22.0 8.25 12.80
SYMC 190118C00025000 C 01/18/19 25.0 6.85 9.25
SYMC 190118C00027000 C 01/18/19 27.0 5.50 7.90
SYMC 190118C00030000 C 01/18/19 30.0 3.95 5.15
SYMC 190118C00032000 C 01/18/19 32.0 3.25 4.30
SYMC 190118C00035000 C 01/18/19 35.0 2.50 3.00
SYMC 190118C00037000 C 01/18/19 37.0 1.28 2.99
SYMC 190118C00040000 C 01/18/19 40.0 0.70 2.07
SYMC 190118C00045000 C 01/18/19 45.0 0.38 1.22
SYMC 190118P00013000 P 01/18/19 13.0 0.01 0.56
SYMC 190118P00015000 P 01/18/19 15.0 0.04 0.63
SYMC 190118P00018000 P 01/18/19 18.0 0.09 0.89
SYMC 190118P00020000 P 01/18/19 20.0 0.27 1.17
SYMC 190118P00022000 P 01/18/19 22.0 0.71 1.50
SYMC 190118P00025000 P 01/18/19 25.0 1.05 2.20
SYMC 190118P00027000 P 01/18/19 27.0 1.62 2.71
SYMC 190118P00030000 P 01/18/19 30.0 2.71 3.95
SYMC 190118P00032000 P 01/18/19 32.0 3.70 5.05
SYMC 190118P00035000 P 01/18/19 35.0 5.50 6.85
SYMC 190118P00037000 P 01/18/19 37.0 6.75 8.35
SYMC 190118P00040000 P 01/18/19 40.0 8.75 12.20
SYMC 190118P00045000 P 01/18/19 45.0 12.25 16.25

OPRA data is delayed 15 minutes.