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

Quote Lookup

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

Symantec Corporation (SYMC)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYMC 161209C00013000 C 12/09/16 13.0 10.05 11.60
SYMC 161209C00014000 C 12/09/16 14.0 7.25 11.80
SYMC 161209C00015000 C 12/09/16 15.0 6.25 10.95
SYMC 161209C00018000 C 12/09/16 18.0 3.55 7.55
SYMC 161209C00018500 C 12/09/16 18.5 3.05 7.05
SYMC 161209C00019000 C 12/09/16 19.0 2.58 6.55
SYMC 161209C00019500 C 12/09/16 19.5 1.71 6.05
SYMC 161209C00020000 C 12/09/16 20.0 3.10 4.40
SYMC 161209C00020500 C 12/09/16 20.5 1.27 4.65
SYMC 161209C00021000 C 12/09/16 21.0 1.50 4.15
SYMC 161209C00021500 C 12/09/16 21.5 1.70 2.98
SYMC 161209C00022000 C 12/09/16 22.0 0.00 2.10
SYMC 161209C00022500 C 12/09/16 22.5 0.00 1.24
SYMC 161209C00023000 C 12/09/16 23.0 0.60 0.77
SYMC 161209C00023500 C 12/09/16 23.5 0.34 0.41
SYMC 161209C00024000 C 12/09/16 24.0 0.09 0.19
SYMC 161209C00024500 C 12/09/16 24.5 0.03 0.11
SYMC 161209C00025000 C 12/09/16 25.0 0.01 0.11
SYMC 161209C00025500 C 12/09/16 25.5 0.00 0.09
SYMC 161209C00026000 C 12/09/16 26.0 0.00 0.08
SYMC 161209C00026500 C 12/09/16 26.5 0.00 0.50
SYMC 161209C00027000 C 12/09/16 27.0 0.00 0.09
SYMC 161209C00027500 C 12/09/16 27.5 0.00 0.50
SYMC 161209C00028000 C 12/09/16 28.0 0.00 0.10
SYMC 161209C00028500 C 12/09/16 28.5 0.00 0.50
SYMC 161209C00029000 C 12/09/16 29.0 0.00 0.49
SYMC 161209C00029500 C 12/09/16 29.5 0.00 0.50
SYMC 161209C00030000 C 12/09/16 30.0 0.00 0.50
SYMC 161209C00030500 C 12/09/16 30.5 0.00 0.50
SYMC 161209C00031000 C 12/09/16 31.0 0.00 0.50
SYMC 161209C00031500 C 12/09/16 31.5 0.00 0.50
SYMC 161209C00032000 C 12/09/16 32.0 0.00 0.50
SYMC 161209C00032500 C 12/09/16 32.5 0.00 0.50
SYMC 161209C00033000 C 12/09/16 33.0 0.00 0.50
SYMC 161209C00033500 C 12/09/16 33.5 0.00 0.49
SYMC 161209C00034000 C 12/09/16 34.0 0.00 0.50
SYMC 161209C00034500 C 12/09/16 34.5 0.00 0.50
SYMC 161209C00035000 C 12/09/16 35.0 0.00 0.49
SYMC 161209P00013000 P 12/09/16 13.0 0.00 0.48
SYMC 161209P00014000 P 12/09/16 14.0 0.00 0.49
SYMC 161209P00015000 P 12/09/16 15.0 0.00 0.50
SYMC 161209P00018000 P 12/09/16 18.0 0.00 0.48
SYMC 161209P00018500 P 12/09/16 18.5 0.00 0.50
SYMC 161209P00019000 P 12/09/16 19.0 0.00 0.49
SYMC 161209P00019500 P 12/09/16 19.5 0.00 0.49
SYMC 161209P00020000 P 12/09/16 20.0 0.00 0.50
SYMC 161209P00020500 P 12/09/16 20.5 0.00 0.49
SYMC 161209P00021000 P 12/09/16 21.0 0.00 0.49
SYMC 161209P00021500 P 12/09/16 21.5 0.00 0.50
SYMC 161209P00022000 P 12/09/16 22.0 0.02 0.14
SYMC 161209P00022500 P 12/09/16 22.5 0.05 0.20
SYMC 161209P00023000 P 12/09/16 23.0 0.13 0.25
SYMC 161209P00023500 P 12/09/16 23.5 0.30 0.40
SYMC 161209P00024000 P 12/09/16 24.0 0.51 0.82
SYMC 161209P00024500 P 12/09/16 24.5 0.61 1.33
SYMC 161209P00025000 P 12/09/16 25.0 1.29 1.82
SYMC 161209P00025500 P 12/09/16 25.5 1.54 2.65
SYMC 161209P00026000 P 12/09/16 26.0 1.95 4.45
SYMC 161209P00026500 P 12/09/16 26.5 1.03 4.95
SYMC 161209P00027000 P 12/09/16 27.0 1.52 5.45
SYMC 161209P00027500 P 12/09/16 27.5 2.02 5.85
SYMC 161209P00028000 P 12/09/16 28.0 2.52 6.45
SYMC 161209P00028500 P 12/09/16 28.5 3.00 6.95
SYMC 161209P00029000 P 12/09/16 29.0 3.45 7.20
SYMC 161209P00029500 P 12/09/16 29.5 3.95 7.95
SYMC 161209P00030000 P 12/09/16 30.0 4.45 8.45
SYMC 161209P00030500 P 12/09/16 30.5 4.95 8.95
SYMC 161209P00031000 P 12/09/16 31.0 5.45 9.45
SYMC 161209P00031500 P 12/09/16 31.5 5.95 9.95
SYMC 161209P00032000 P 12/09/16 32.0 6.45 10.45
SYMC 161209P00032500 P 12/09/16 32.5 6.95 10.95
SYMC 161209P00033000 P 12/09/16 33.0 7.45 11.45
SYMC 161209P00033500 P 12/09/16 33.5 7.95 11.95
SYMC 161209P00034000 P 12/09/16 34.0 8.45 12.45
SYMC 161209P00034500 P 12/09/16 34.5 8.95 12.95
SYMC 161209P00035000 P 12/09/16 35.0 10.50 12.00
SYMC 161216C00013000 C 12/16/16 13.0 10.10 11.60
SYMC 161216C00014000 C 12/16/16 14.0 7.55 11.55
SYMC 161216C00015000 C 12/16/16 15.0 6.55 10.55
SYMC 161216C00016000 C 12/16/16 16.0 5.95 9.50
SYMC 161216C00016500 C 12/16/16 16.5 5.40 9.00
SYMC 161216C00017000 C 12/16/16 17.0 6.25 8.50
SYMC 161216C00017500 C 12/16/16 17.5 4.40 8.05
SYMC 161216C00018000 C 12/16/16 18.0 5.25 7.50
SYMC 161216C00018500 C 12/16/16 18.5 4.70 7.00
SYMC 161216C00019000 C 12/16/16 19.0 3.95 6.50
SYMC 161216C00019500 C 12/16/16 19.5 2.90 6.10
SYMC 161216C00020000 C 12/16/16 20.0 3.15 4.35
SYMC 161216C00020500 C 12/16/16 20.5 1.30 5.30
SYMC 161216C00021000 C 12/16/16 21.0 2.30 4.35
SYMC 161216C00021500 C 12/16/16 21.5 1.16 2.80
SYMC 161216C00022000 C 12/16/16 22.0 1.40 2.09
SYMC 161216C00022500 C 12/16/16 22.5 1.01 1.34
SYMC 161216C00023000 C 12/16/16 23.0 0.76 0.90
SYMC 161216C00023500 C 12/16/16 23.5 0.48 0.54
SYMC 161216C00024000 C 12/16/16 24.0 0.29 0.33
SYMC 161216C00024500 C 12/16/16 24.5 0.16 0.20
SYMC 161216C00025000 C 12/16/16 25.0 0.10 0.12
SYMC 161216C00025500 C 12/16/16 25.5 0.08 0.09
SYMC 161216C00026000 C 12/16/16 26.0 0.05 0.08
SYMC 161216C00026500 C 12/16/16 26.5 0.02 0.05
SYMC 161216C00027000 C 12/16/16 27.0 0.03 0.04
SYMC 161216C00027500 C 12/16/16 27.5 0.01 0.04
SYMC 161216C00028000 C 12/16/16 28.0 0.00 0.03
SYMC 161216C00028500 C 12/16/16 28.5 0.00 0.03
SYMC 161216C00029000 C 12/16/16 29.0 0.00 0.07
SYMC 161216C00029500 C 12/16/16 29.5 0.00 0.13
SYMC 161216C00030000 C 12/16/16 30.0 0.00 0.46
SYMC 161216C00030500 C 12/16/16 30.5 0.00 0.50
SYMC 161216C00031000 C 12/16/16 31.0 0.00 0.48
SYMC 161216C00031500 C 12/16/16 31.5 0.00 0.49
SYMC 161216C00032000 C 12/16/16 32.0 0.00 0.48
SYMC 161216C00032500 C 12/16/16 32.5 0.00 0.50
SYMC 161216C00033000 C 12/16/16 33.0 0.00 0.49
SYMC 161216C00034000 C 12/16/16 34.0 0.00 0.49
SYMC 161216C00035000 C 12/16/16 35.0 0.00 0.48
SYMC 161216P00013000 P 12/16/16 13.0 0.00 0.49
SYMC 161216P00014000 P 12/16/16 14.0 0.00 0.49
SYMC 161216P00015000 P 12/16/16 15.0 0.00 0.03
SYMC 161216P00016000 P 12/16/16 16.0 0.00 0.03
SYMC 161216P00016500 P 12/16/16 16.5 0.00 0.05
SYMC 161216P00017000 P 12/16/16 17.0 0.00 0.06
SYMC 161216P00017500 P 12/16/16 17.5 0.01 0.06
SYMC 161216P00018000 P 12/16/16 18.0 0.00 0.05
SYMC 161216P00018500 P 12/16/16 18.5 0.02 0.06
SYMC 161216P00019000 P 12/16/16 19.0 0.02 0.12
SYMC 161216P00019500 P 12/16/16 19.5 0.03 0.10
SYMC 161216P00020000 P 12/16/16 20.0 0.03 0.09
SYMC 161216P00020500 P 12/16/16 20.5 0.04 0.08
SYMC 161216P00021000 P 12/16/16 21.0 0.04 0.11
SYMC 161216P00021500 P 12/16/16 21.5 0.07 0.12
SYMC 161216P00022000 P 12/16/16 22.0 0.10 0.17
SYMC 161216P00022500 P 12/16/16 22.5 0.17 0.23
SYMC 161216P00023000 P 12/16/16 23.0 0.28 0.36
SYMC 161216P00023500 P 12/16/16 23.5 0.44 0.51
SYMC 161216P00024000 P 12/16/16 24.0 0.70 0.80
SYMC 161216P00024500 P 12/16/16 24.5 1.03 1.33
SYMC 161216P00025000 P 12/16/16 25.0 1.43 1.84
SYMC 161216P00025500 P 12/16/16 25.5 1.87 2.36
SYMC 161216P00026000 P 12/16/16 26.0 2.01 2.94
SYMC 161216P00026500 P 12/16/16 26.5 2.40 4.05
SYMC 161216P00027000 P 12/16/16 27.0 2.91 4.75
SYMC 161216P00027500 P 12/16/16 27.5 3.40 5.95
SYMC 161216P00028000 P 12/16/16 28.0 3.95 5.75
SYMC 161216P00028500 P 12/16/16 28.5 4.40 6.00
SYMC 161216P00029000 P 12/16/16 29.0 4.95 6.25
SYMC 161216P00029500 P 12/16/16 29.5 5.40 7.95
SYMC 161216P00030000 P 12/16/16 30.0 5.80 7.80
SYMC 161216P00030500 P 12/16/16 30.5 6.40 8.05
SYMC 161216P00031000 P 12/16/16 31.0 5.60 9.45
SYMC 161216P00031500 P 12/16/16 31.5 6.05 9.95
SYMC 161216P00032000 P 12/16/16 32.0 6.45 10.00
SYMC 161216P00032500 P 12/16/16 32.5 6.95 10.95
SYMC 161216P00033000 P 12/16/16 33.0 7.45 11.45
SYMC 161216P00034000 P 12/16/16 34.0 8.45 12.45
SYMC 161216P00035000 P 12/16/16 35.0 10.90 12.05
SYMC 161223C00018000 C 12/23/16 18.0 5.05 6.30
SYMC 161223C00018500 C 12/23/16 18.5 3.25 7.05
SYMC 161223C00019000 C 12/23/16 19.0 2.74 6.60
SYMC 161223C00019500 C 12/23/16 19.5 2.24 6.10
SYMC 161223C00020000 C 12/23/16 20.0 1.75 5.60
SYMC 161223C00020500 C 12/23/16 20.5 1.82 5.10
SYMC 161223C00021000 C 12/23/16 21.0 2.09 4.60
SYMC 161223C00021500 C 12/23/16 21.5 1.86 3.90
SYMC 161223C00022000 C 12/23/16 22.0 1.43 2.12
SYMC 161223C00022500 C 12/23/16 22.5 1.15 1.45
SYMC 161223C00023000 C 12/23/16 23.0 0.82 1.01
SYMC 161223C00023500 C 12/23/16 23.5 0.55 0.66
SYMC 161223C00024000 C 12/23/16 24.0 0.28 0.43
SYMC 161223C00024500 C 12/23/16 24.5 0.16 0.25
SYMC 161223C00025000 C 12/23/16 25.0 0.08 0.30
SYMC 161223C00025500 C 12/23/16 25.5 0.04 0.44
SYMC 161223C00026000 C 12/23/16 26.0 0.01 0.15
SYMC 161223C00026500 C 12/23/16 26.5 0.00 0.49
SYMC 161223C00027000 C 12/23/16 27.0 0.00 0.28
SYMC 161223C00027500 C 12/23/16 27.5 0.00 0.50
SYMC 161223C00028000 C 12/23/16 28.0 0.00 0.12
SYMC 161223C00028500 C 12/23/16 28.5 0.00 0.50
SYMC 161223C00029000 C 12/23/16 29.0 0.00 0.50
SYMC 161223C00029500 C 12/23/16 29.5 0.00 0.50
SYMC 161223C00030000 C 12/23/16 30.0 0.00 0.48
SYMC 161223C00030500 C 12/23/16 30.5 0.00 0.50
SYMC 161223C00031000 C 12/23/16 31.0 0.00 0.50
SYMC 161223C00031500 C 12/23/16 31.5 0.00 0.50
SYMC 161223C00032000 C 12/23/16 32.0 0.00 0.50
SYMC 161223C00032500 C 12/23/16 32.5 0.00 0.50
SYMC 161223C00033000 C 12/23/16 33.0 0.00 0.50
SYMC 161223C00033500 C 12/23/16 33.5 0.00 0.50
SYMC 161223C00034000 C 12/23/16 34.0 0.00 0.50
SYMC 161223C00034500 C 12/23/16 34.5 0.00 0.50
SYMC 161223C00035000 C 12/23/16 35.0 0.00 0.50
SYMC 161223P00018000 P 12/23/16 18.0 0.00 0.49
SYMC 161223P00018500 P 12/23/16 18.5 0.00 0.50
SYMC 161223P00019000 P 12/23/16 19.0 0.00 0.49
SYMC 161223P00019500 P 12/23/16 19.5 0.00 0.50
SYMC 161223P00020000 P 12/23/16 20.0 0.00 0.50
SYMC 161223P00020500 P 12/23/16 20.5 0.02 0.50
SYMC 161223P00021000 P 12/23/16 21.0 0.04 0.34
SYMC 161223P00021500 P 12/23/16 21.5 0.06 0.43
SYMC 161223P00022000 P 12/23/16 22.0 0.11 0.27
SYMC 161223P00022500 P 12/23/16 22.5 0.22 0.30
SYMC 161223P00023000 P 12/23/16 23.0 0.33 0.44
SYMC 161223P00023500 P 12/23/16 23.5 0.51 0.63
SYMC 161223P00024000 P 12/23/16 24.0 0.76 0.97
SYMC 161223P00024500 P 12/23/16 24.5 0.92 1.41
SYMC 161223P00025000 P 12/23/16 25.0 1.16 1.88
SYMC 161223P00025500 P 12/23/16 25.5 1.61 4.00
SYMC 161223P00026000 P 12/23/16 26.0 1.90 4.50
SYMC 161223P00026500 P 12/23/16 26.5 1.07 3.50
SYMC 161223P00027000 P 12/23/16 27.0 2.40 5.50
SYMC 161223P00027500 P 12/23/16 27.5 2.05 6.00
SYMC 161223P00028000 P 12/23/16 28.0 2.54 6.50
SYMC 161223P00028500 P 12/23/16 28.5 3.40 6.85
SYMC 161223P00029000 P 12/23/16 29.0 3.50 7.20
SYMC 161223P00029500 P 12/23/16 29.5 4.00 7.85
SYMC 161223P00030000 P 12/23/16 30.0 4.55 8.45
SYMC 161223P00030500 P 12/23/16 30.5 5.05 8.95
SYMC 161223P00031000 P 12/23/16 31.0 5.45 9.45
SYMC 161223P00031500 P 12/23/16 31.5 5.95 9.95
SYMC 161223P00032000 P 12/23/16 32.0 6.45 10.45
SYMC 161223P00032500 P 12/23/16 32.5 6.95 10.95
SYMC 161223P00033000 P 12/23/16 33.0 7.45 11.45
SYMC 161223P00033500 P 12/23/16 33.5 7.95 11.95
SYMC 161223P00034000 P 12/23/16 34.0 8.45 12.45
SYMC 161223P00034500 P 12/23/16 34.5 8.95 12.95
SYMC 161223P00035000 P 12/23/16 35.0 10.45 12.30
SYMC 161230C00017500 C 12/30/16 17.5 5.50 6.75
SYMC 161230C00018000 C 12/30/16 18.0 3.50 7.60
SYMC 161230C00018500 C 12/30/16 18.5 3.25 7.05
SYMC 161230C00019000 C 12/30/16 19.0 2.98 6.55
SYMC 161230C00019500 C 12/30/16 19.5 2.38 6.30
SYMC 161230C00020000 C 12/30/16 20.0 1.90 5.60
SYMC 161230C00020500 C 12/30/16 20.5 1.34 5.10
SYMC 161230C00021000 C 12/30/16 21.0 1.24 4.90
SYMC 161230C00021500 C 12/30/16 21.5 1.97 3.95
SYMC 161230C00022000 C 12/30/16 22.0 1.48 1.99
SYMC 161230C00022500 C 12/30/16 22.5 1.19 1.52
SYMC 161230C00023000 C 12/30/16 23.0 0.89 1.07
SYMC 161230C00023500 C 12/30/16 23.5 0.63 0.75
SYMC 161230C00024000 C 12/30/16 24.0 0.39 0.51
SYMC 161230C00024500 C 12/30/16 24.5 0.17 0.30
SYMC 161230C00025000 C 12/30/16 25.0 0.09 0.30
SYMC 161230C00025500 C 12/30/16 25.5 0.07 0.44
SYMC 161230C00026000 C 12/30/16 26.0 0.03 0.15
SYMC 161230C00026500 C 12/30/16 26.5 0.01 0.50
SYMC 161230C00027000 C 12/30/16 27.0 0.00 0.50
SYMC 161230C00027500 C 12/30/16 27.5 0.00 0.50
SYMC 161230C00028000 C 12/30/16 28.0 0.00 0.11
SYMC 161230C00028500 C 12/30/16 28.5 0.00 0.50
SYMC 161230C00029000 C 12/30/16 29.0 0.00 0.50
SYMC 161230C00029500 C 12/30/16 29.5 0.00 0.50
SYMC 161230C00030000 C 12/30/16 30.0 0.00 0.50
SYMC 161230C00030500 C 12/30/16 30.5 0.00 0.50
SYMC 161230C00031000 C 12/30/16 31.0 0.00 0.48
SYMC 161230C00031500 C 12/30/16 31.5 0.00 0.50
SYMC 161230C00032000 C 12/30/16 32.0 0.00 0.50
SYMC 161230C00032500 C 12/30/16 32.5 0.00 0.49
SYMC 161230C00033000 C 12/30/16 33.0 0.00 0.50
SYMC 161230C00033500 C 12/30/16 33.5 0.00 0.50
SYMC 161230C00034000 C 12/30/16 34.0 0.00 0.50
SYMC 161230C00034500 C 12/30/16 34.5 0.00 0.82
SYMC 161230C00035000 C 12/30/16 35.0 0.00 0.48
SYMC 161230P00017500 P 12/30/16 17.5 0.00 0.49
SYMC 161230P00018000 P 12/30/16 18.0 0.00 0.50
SYMC 161230P00018500 P 12/30/16 18.5 0.00 0.50
SYMC 161230P00019000 P 12/30/16 19.0 0.00 0.49
SYMC 161230P00019500 P 12/30/16 19.5 0.00 0.50
SYMC 161230P00020000 P 12/30/16 20.0 0.00 0.17
SYMC 161230P00020500 P 12/30/16 20.5 0.04 0.49
SYMC 161230P00021000 P 12/30/16 21.0 0.05 0.35
SYMC 161230P00021500 P 12/30/16 21.5 0.09 0.47
SYMC 161230P00022000 P 12/30/16 22.0 0.15 0.38
SYMC 161230P00022500 P 12/30/16 22.5 0.27 0.35
SYMC 161230P00023000 P 12/30/16 23.0 0.40 0.47
SYMC 161230P00023500 P 12/30/16 23.5 0.58 0.67
SYMC 161230P00024000 P 12/30/16 24.0 0.83 1.02
SYMC 161230P00024500 P 12/30/16 24.5 1.16 1.44
SYMC 161230P00025000 P 12/30/16 25.0 1.22 1.88
SYMC 161230P00025500 P 12/30/16 25.5 1.63 2.36
SYMC 161230P00026000 P 12/30/16 26.0 2.00 4.20
SYMC 161230P00026500 P 12/30/16 26.5 1.93 3.55
SYMC 161230P00027000 P 12/30/16 27.0 1.60 5.50
SYMC 161230P00027500 P 12/30/16 27.5 2.04 4.75
SYMC 161230P00028000 P 12/30/16 28.0 2.53 6.45
SYMC 161230P00028500 P 12/30/16 28.5 3.05 6.95
SYMC 161230P00029000 P 12/30/16 29.0 3.50 7.45
SYMC 161230P00029500 P 12/30/16 29.5 4.00 7.95
SYMC 161230P00030000 P 12/30/16 30.0 4.50 8.45
SYMC 161230P00030500 P 12/30/16 30.5 5.00 7.75
SYMC 161230P00031000 P 12/30/16 31.0 5.45 9.45
SYMC 161230P00031500 P 12/30/16 31.5 5.95 9.95
SYMC 161230P00032000 P 12/30/16 32.0 6.45 10.45
SYMC 161230P00032500 P 12/30/16 32.5 6.95 10.95
SYMC 161230P00033000 P 12/30/16 33.0 7.45 11.45
SYMC 161230P00033500 P 12/30/16 33.5 7.95 11.95
SYMC 161230P00034000 P 12/30/16 34.0 8.45 12.45
SYMC 161230P00034500 P 12/30/16 34.5 8.95 12.95
SYMC 161230P00035000 P 12/30/16 35.0 10.30 12.15
SYMC 170106C00018000 C 01/06/17 18.0 4.80 6.30
SYMC 170106C00018500 C 01/06/17 18.5 3.10 7.00
SYMC 170106C00019000 C 01/06/17 19.0 2.76 6.55
SYMC 170106C00019500 C 01/06/17 19.5 2.14 6.10
SYMC 170106C00020000 C 01/06/17 20.0 1.65 5.60
SYMC 170106C00020500 C 01/06/17 20.5 1.58 5.10
SYMC 170106C00021000 C 01/06/17 21.0 1.05 5.00
SYMC 170106C00021500 C 01/06/17 21.5 0.30 4.00
SYMC 170106C00022000 C 01/06/17 22.0 1.42 2.02
SYMC 170106C00022500 C 01/06/17 22.5 1.24 1.51
SYMC 170106C00023000 C 01/06/17 23.0 0.96 1.12
SYMC 170106C00023500 C 01/06/17 23.5 0.70 0.82
SYMC 170106C00024000 C 01/06/17 24.0 0.43 0.57
SYMC 170106C00024500 C 01/06/17 24.5 0.27 0.36
SYMC 170106C00025000 C 01/06/17 25.0 0.14 0.24
SYMC 170106C00025500 C 01/06/17 25.5 0.06 0.44
SYMC 170106C00026000 C 01/06/17 26.0 0.04 0.15
SYMC 170106C00026500 C 01/06/17 26.5 0.01 0.48
SYMC 170106C00027000 C 01/06/17 27.0 0.00 0.50
SYMC 170106C00027500 C 01/06/17 27.5 0.00 0.50
SYMC 170106C00028000 C 01/06/17 28.0 0.00 0.12
SYMC 170106C00028500 C 01/06/17 28.5 0.00 0.50
SYMC 170106C00029000 C 01/06/17 29.0 0.00 0.50
SYMC 170106C00029500 C 01/06/17 29.5 0.00 0.50
SYMC 170106C00030000 C 01/06/17 30.0 0.00 0.50
SYMC 170106C00030500 C 01/06/17 30.5 0.00 0.50
SYMC 170106C00031000 C 01/06/17 31.0 0.00 0.50
SYMC 170106C00031500 C 01/06/17 31.5 0.00 0.50
SYMC 170106C00032000 C 01/06/17 32.0 0.00 0.50
SYMC 170106C00032500 C 01/06/17 32.5 0.00 0.50
SYMC 170106C00033000 C 01/06/17 33.0 0.00 0.50
SYMC 170106C00033500 C 01/06/17 33.5 0.00 0.50
SYMC 170106C00034000 C 01/06/17 34.0 0.00 0.50
SYMC 170106C00034500 C 01/06/17 34.5 0.00 0.49
SYMC 170106C00035000 C 01/06/17 35.0 0.00 0.49
SYMC 170106P00018000 P 01/06/17 18.0 0.00 0.29
SYMC 170106P00018500 P 01/06/17 18.5 0.00 0.50
SYMC 170106P00019000 P 01/06/17 19.0 0.00 0.50
SYMC 170106P00019500 P 01/06/17 19.5 0.00 0.50
SYMC 170106P00020000 P 01/06/17 20.0 0.00 0.31
SYMC 170106P00020500 P 01/06/17 20.5 0.05 0.49
SYMC 170106P00021000 P 01/06/17 21.0 0.07 0.32
SYMC 170106P00021500 P 01/06/17 21.5 0.10 0.34
SYMC 170106P00022000 P 01/06/17 22.0 0.21 0.31
SYMC 170106P00022500 P 01/06/17 22.5 0.33 0.39
SYMC 170106P00023000 P 01/06/17 23.0 0.47 0.53
SYMC 170106P00023500 P 01/06/17 23.5 0.66 0.74
SYMC 170106P00024000 P 01/06/17 24.0 0.90 1.01
SYMC 170106P00024500 P 01/06/17 24.5 1.20 1.65
SYMC 170106P00025000 P 01/06/17 25.0 1.25 2.82
SYMC 170106P00025500 P 01/06/17 25.5 1.66 2.41
SYMC 170106P00026000 P 01/06/17 26.0 1.95 3.90
SYMC 170106P00026500 P 01/06/17 26.5 1.27 5.00
SYMC 170106P00027000 P 01/06/17 27.0 1.77 5.50
SYMC 170106P00027500 P 01/06/17 27.5 2.13 5.95
SYMC 170106P00028000 P 01/06/17 28.0 2.53 6.45
SYMC 170106P00028500 P 01/06/17 28.5 3.05 6.95
SYMC 170106P00029000 P 01/06/17 29.0 3.50 7.45
SYMC 170106P00029500 P 01/06/17 29.5 4.00 7.95
SYMC 170106P00030000 P 01/06/17 30.0 4.45 8.35
SYMC 170106P00030500 P 01/06/17 30.5 5.00 8.20
SYMC 170106P00031000 P 01/06/17 31.0 5.45 9.45
SYMC 170106P00031500 P 01/06/17 31.5 5.95 10.15
SYMC 170106P00032000 P 01/06/17 32.0 6.45 10.65
SYMC 170106P00032500 P 01/06/17 32.5 6.95 11.15
SYMC 170106P00033000 P 01/06/17 33.0 7.45 11.65
SYMC 170106P00033500 P 01/06/17 33.5 7.95 11.95
SYMC 170106P00034000 P 01/06/17 34.0 8.50 12.55
SYMC 170106P00034500 P 01/06/17 34.5 8.95 12.90
SYMC 170106P00035000 P 01/06/17 35.0 10.50 12.05
SYMC 170113C00017500 C 01/13/17 17.5 5.60 6.75
SYMC 170113C00018000 C 01/13/17 18.0 3.65 7.60
SYMC 170113C00018500 C 01/13/17 18.5 3.15 7.10
SYMC 170113C00019000 C 01/13/17 19.0 2.78 6.85
SYMC 170113C00019500 C 01/13/17 19.5 2.29 6.35
SYMC 170113C00020000 C 01/13/17 20.0 1.90 5.65
SYMC 170113C00020500 C 01/13/17 20.5 2.89 5.20
SYMC 170113C00021000 C 01/13/17 21.0 1.00 4.45
SYMC 170113C00021500 C 01/13/17 21.5 1.70 2.93
SYMC 170113C00022000 C 01/13/17 22.0 1.50 2.18
SYMC 170113C00022500 C 01/13/17 22.5 1.31 3.75
SYMC 170113C00023000 C 01/13/17 23.0 1.03 1.23
SYMC 170113C00023500 C 01/13/17 23.5 0.77 0.89
SYMC 170113C00024000 C 01/13/17 24.0 0.51 0.65
SYMC 170113C00024500 C 01/13/17 24.5 0.29 0.48
SYMC 170113C00025000 C 01/13/17 25.0 0.19 0.34
SYMC 170113C00025500 C 01/13/17 25.5 0.10 0.38
SYMC 170113C00026000 C 01/13/17 26.0 0.06 0.18
SYMC 170113C00026500 C 01/13/17 26.5 0.04 0.48
SYMC 170113C00027000 C 01/13/17 27.0 0.01 0.15
SYMC 170113C00027500 C 01/13/17 27.5 0.00 0.50
SYMC 170113C00028000 C 01/13/17 28.0 0.00 0.08
SYMC 170113C00028500 C 01/13/17 28.5 0.00 0.49
SYMC 170113C00029000 C 01/13/17 29.0 0.00 0.50
SYMC 170113C00029500 C 01/13/17 29.5 0.00 0.50
SYMC 170113C00030000 C 01/13/17 30.0 0.00 0.49
SYMC 170113C00030500 C 01/13/17 30.5 0.00 0.50
SYMC 170113C00031000 C 01/13/17 31.0 0.00 0.50
SYMC 170113C00031500 C 01/13/17 31.5 0.00 0.49
SYMC 170113C00032000 C 01/13/17 32.0 0.00 0.50
SYMC 170113C00032500 C 01/13/17 32.5 0.00 0.50
SYMC 170113C00033000 C 01/13/17 33.0 0.00 0.50
SYMC 170113C00033500 C 01/13/17 33.5 0.00 0.50
SYMC 170113C00034000 C 01/13/17 34.0 0.00 0.50
SYMC 170113C00034500 C 01/13/17 34.5 0.00 0.50
SYMC 170113C00035000 C 01/13/17 35.0 0.00 0.49
SYMC 170113P00017500 P 01/13/17 17.5 0.00 0.50
SYMC 170113P00018000 P 01/13/17 18.0 0.00 0.11
SYMC 170113P00018500 P 01/13/17 18.5 0.00 0.50
SYMC 170113P00019000 P 01/13/17 19.0 0.00 0.27
SYMC 170113P00019500 P 01/13/17 19.5 0.04 0.49
SYMC 170113P00020000 P 01/13/17 20.0 0.05 0.20
SYMC 170113P00020500 P 01/13/17 20.5 0.07 0.48
SYMC 170113P00021000 P 01/13/17 21.0 0.10 0.29
SYMC 170113P00021500 P 01/13/17 21.5 0.17 0.41
SYMC 170113P00022000 P 01/13/17 22.0 0.24 0.35
SYMC 170113P00022500 P 01/13/17 22.5 0.36 0.45
SYMC 170113P00023000 P 01/13/17 23.0 0.52 0.61
SYMC 170113P00023500 P 01/13/17 23.5 0.71 0.81
SYMC 170113P00024000 P 01/13/17 24.0 0.95 1.08
SYMC 170113P00024500 P 01/13/17 24.5 1.23 1.59
SYMC 170113P00025000 P 01/13/17 25.0 1.30 2.84
SYMC 170113P00025500 P 01/13/17 25.5 1.59 2.39
SYMC 170113P00026000 P 01/13/17 26.0 2.00 4.50
SYMC 170113P00026500 P 01/13/17 26.5 1.98 4.65
SYMC 170113P00027000 P 01/13/17 27.0 1.56 5.50
SYMC 170113P00027500 P 01/13/17 27.5 2.06 6.00
SYMC 170113P00028000 P 01/13/17 28.0 2.54 6.45
SYMC 170113P00028500 P 01/13/17 28.5 3.05 6.95
SYMC 170113P00029000 P 01/13/17 29.0 3.55 7.45
SYMC 170113P00029500 P 01/13/17 29.5 3.95 7.50
SYMC 170113P00030000 P 01/13/17 30.0 4.85 8.30
SYMC 170113P00030500 P 01/13/17 30.5 5.35 8.50
SYMC 170113P00031000 P 01/13/17 31.0 5.45 9.45
SYMC 170113P00031500 P 01/13/17 31.5 5.95 9.95
SYMC 170113P00032000 P 01/13/17 32.0 6.45 10.45
SYMC 170113P00032500 P 01/13/17 32.5 6.95 10.95
SYMC 170113P00033000 P 01/13/17 33.0 7.45 11.45
SYMC 170113P00033500 P 01/13/17 33.5 7.95 11.95
SYMC 170113P00034000 P 01/13/17 34.0 8.45 12.45
SYMC 170113P00034500 P 01/13/17 34.5 8.95 12.95
SYMC 170113P00035000 P 01/13/17 35.0 10.55 12.55
SYMC 170120C00006000 C 01/20/17 6.0 17.05 18.55
SYMC 170120C00008000 C 01/20/17 8.0 13.35 17.95
SYMC 170120C00009000 C 01/20/17 9.0 13.15 16.55
SYMC 170120C00010000 C 01/20/17 10.0 12.10 15.50
SYMC 170120C00011000 C 01/20/17 11.0 11.05 14.55
SYMC 170120C00012000 C 01/20/17 12.0 10.25 13.50
SYMC 170120C00013000 C 01/20/17 13.0 9.20 12.50
SYMC 170120C00014000 C 01/20/17 14.0 9.05 10.25
SYMC 170120C00015000 C 01/20/17 15.0 7.25 10.60
SYMC 170120C00016000 C 01/20/17 16.0 7.00 8.25
SYMC 170120C00017000 C 01/20/17 17.0 6.25 7.35
SYMC 170120C00018000 C 01/20/17 18.0 5.10 6.30
SYMC 170120C00019000 C 01/20/17 19.0 4.25 5.45
SYMC 170120C00020000 C 01/20/17 20.0 3.30 4.50
SYMC 170120C00021000 C 01/20/17 21.0 2.53 3.30
SYMC 170120C00022000 C 01/20/17 22.0 1.74 1.99
SYMC 170120C00023000 C 01/20/17 23.0 1.11 1.25
SYMC 170120C00024000 C 01/20/17 24.0 0.64 0.69
SYMC 170120C00025000 C 01/20/17 25.0 0.32 0.36
SYMC 170120C00026000 C 01/20/17 26.0 0.17 0.19
SYMC 170120C00027000 C 01/20/17 27.0 0.07 0.11
SYMC 170120C00028000 C 01/20/17 28.0 0.06 0.08
SYMC 170120C00029000 C 01/20/17 29.0 0.02 0.06
SYMC 170120C00030000 C 01/20/17 30.0 0.00 0.06
SYMC 170120C00031000 C 01/20/17 31.0 0.02 0.04
SYMC 170120C00032000 C 01/20/17 32.0 0.00 0.04
SYMC 170120P00006000 P 01/20/17 6.0 0.00 0.03
SYMC 170120P00008000 P 01/20/17 8.0 0.00 0.03
SYMC 170120P00009000 P 01/20/17 9.0 0.00 0.03
SYMC 170120P00010000 P 01/20/17 10.0 0.00 0.04
SYMC 170120P00011000 P 01/20/17 11.0 0.00 0.03
SYMC 170120P00012000 P 01/20/17 12.0 0.00 0.03
SYMC 170120P00013000 P 01/20/17 13.0 0.00 0.05
SYMC 170120P00014000 P 01/20/17 14.0 0.01 0.05
SYMC 170120P00015000 P 01/20/17 15.0 0.02 0.07
SYMC 170120P00016000 P 01/20/17 16.0 0.03 0.08
SYMC 170120P00017000 P 01/20/17 17.0 0.04 0.09
SYMC 170120P00018000 P 01/20/17 18.0 0.06 0.09
SYMC 170120P00019000 P 01/20/17 19.0 0.08 0.11
SYMC 170120P00020000 P 01/20/17 20.0 0.12 0.15
SYMC 170120P00021000 P 01/20/17 21.0 0.19 0.24
SYMC 170120P00022000 P 01/20/17 22.0 0.34 0.38
SYMC 170120P00023000 P 01/20/17 23.0 0.62 0.67
SYMC 170120P00024000 P 01/20/17 24.0 1.05 1.14
SYMC 170120P00025000 P 01/20/17 25.0 1.75 1.94
SYMC 170120P00026000 P 01/20/17 26.0 2.02 2.90
SYMC 170120P00027000 P 01/20/17 27.0 2.96 4.05
SYMC 170120P00028000 P 01/20/17 28.0 3.95 5.00
SYMC 170120P00029000 P 01/20/17 29.0 4.90 7.45
SYMC 170120P00030000 P 01/20/17 30.0 5.90 7.80
SYMC 170120P00031000 P 01/20/17 31.0 6.85 7.95
SYMC 170120P00032000 P 01/20/17 32.0 7.85 8.95
SYMC 170421C00014000 C 04/21/17 14.0 9.05 10.55
SYMC 170421C00015000 C 04/21/17 15.0 7.30 11.00
SYMC 170421C00016000 C 04/21/17 16.0 7.30 8.65
SYMC 170421C00017000 C 04/21/17 17.0 6.30 9.15
SYMC 170421C00018000 C 04/21/17 18.0 5.45 6.65
SYMC 170421C00019000 C 04/21/17 19.0 3.20 7.20
SYMC 170421C00020000 C 04/21/17 20.0 3.80 4.25
SYMC 170421C00021000 C 04/21/17 21.0 3.00 3.40
SYMC 170421C00022000 C 04/21/17 22.0 2.33 2.75
SYMC 170421C00023000 C 04/21/17 23.0 1.82 2.00
SYMC 170421C00024000 C 04/21/17 24.0 1.40 1.49
SYMC 170421C00025000 C 04/21/17 25.0 0.99 1.11
SYMC 170421C00026000 C 04/21/17 26.0 0.68 0.79
SYMC 170421C00027000 C 04/21/17 27.0 0.48 0.57
SYMC 170421C00028000 C 04/21/17 28.0 0.33 0.42
SYMC 170421C00029000 C 04/21/17 29.0 0.23 0.30
SYMC 170421C00030000 C 04/21/17 30.0 0.15 0.23
SYMC 170421C00031000 C 04/21/17 31.0 0.12 0.20
SYMC 170421C00032000 C 04/21/17 32.0 0.09 0.17
SYMC 170421C00033000 C 04/21/17 33.0 0.07 0.14
SYMC 170421C00034000 C 04/21/17 34.0 0.05 0.13
SYMC 170421P00014000 P 04/21/17 14.0 0.08 0.19
SYMC 170421P00015000 P 04/21/17 15.0 0.10 0.20
SYMC 170421P00016000 P 04/21/17 16.0 0.13 0.22
SYMC 170421P00017000 P 04/21/17 17.0 0.18 0.27
SYMC 170421P00018000 P 04/21/17 18.0 0.25 0.33
SYMC 170421P00019000 P 04/21/17 19.0 0.34 0.39
SYMC 170421P00020000 P 04/21/17 20.0 0.47 0.51
SYMC 170421P00021000 P 04/21/17 21.0 0.68 0.73
SYMC 170421P00022000 P 04/21/17 22.0 0.98 1.04
SYMC 170421P00023000 P 04/21/17 23.0 1.37 1.46
SYMC 170421P00024000 P 04/21/17 24.0 1.83 2.00
SYMC 170421P00025000 P 04/21/17 25.0 2.39 2.66
SYMC 170421P00026000 P 04/21/17 26.0 3.10 3.30
SYMC 170421P00027000 P 04/21/17 27.0 3.80 4.15
SYMC 170421P00028000 P 04/21/17 28.0 4.25 7.20
SYMC 170421P00029000 P 04/21/17 29.0 5.05 8.00
SYMC 170421P00030000 P 04/21/17 30.0 5.95 8.95
SYMC 170421P00031000 P 04/21/17 31.0 6.90 9.90
SYMC 170421P00032000 P 04/21/17 32.0 7.90 10.90
SYMC 170421P00033000 P 04/21/17 33.0 7.50 11.85
SYMC 170421P00034000 P 04/21/17 34.0 9.85 11.50
SYMC 170721C00015000 C 07/21/17 15.0 8.50 9.90
SYMC 170721C00016000 C 07/21/17 16.0 7.10 9.75
SYMC 170721C00017000 C 07/21/17 17.0 6.60 8.90
SYMC 170721C00018000 C 07/21/17 18.0 5.70 7.90
SYMC 170721C00019000 C 07/21/17 19.0 4.95 5.35
SYMC 170721C00020000 C 07/21/17 20.0 4.15 4.55
SYMC 170721C00021000 C 07/21/17 21.0 3.40 3.85
SYMC 170721C00022000 C 07/21/17 22.0 2.79 3.10
SYMC 170721C00023000 C 07/21/17 23.0 2.30 2.54
SYMC 170721C00024000 C 07/21/17 24.0 1.88 2.03
SYMC 170721C00025000 C 07/21/17 25.0 1.46 1.61
SYMC 170721C00026000 C 07/21/17 26.0 1.13 1.26
SYMC 170721C00027000 C 07/21/17 27.0 0.79 0.98
SYMC 170721C00028000 C 07/21/17 28.0 0.54 0.77
SYMC 170721C00029000 C 07/21/17 29.0 0.50 0.58
SYMC 170721C00030000 C 07/21/17 30.0 0.38 0.47
SYMC 170721C00031000 C 07/21/17 31.0 0.20 0.49
SYMC 170721C00032000 C 07/21/17 32.0 0.22 0.29
SYMC 170721C00033000 C 07/21/17 33.0 0.17 0.36
SYMC 170721P00015000 P 07/21/17 15.0 0.20 0.31
SYMC 170721P00016000 P 07/21/17 16.0 0.23 0.38
SYMC 170721P00017000 P 07/21/17 17.0 0.36 0.66
SYMC 170721P00018000 P 07/21/17 18.0 0.48 0.57
SYMC 170721P00019000 P 07/21/17 19.0 0.58 0.73
SYMC 170721P00020000 P 07/21/17 20.0 0.84 1.05
SYMC 170721P00021000 P 07/21/17 21.0 1.10 1.21
SYMC 170721P00022000 P 07/21/17 22.0 1.42 1.57
SYMC 170721P00023000 P 07/21/17 23.0 1.84 1.99
SYMC 170721P00024000 P 07/21/17 24.0 2.33 2.64
SYMC 170721P00025000 P 07/21/17 25.0 2.86 3.05
SYMC 170721P00026000 P 07/21/17 26.0 3.55 3.75
SYMC 170721P00027000 P 07/21/17 27.0 4.25 4.55
SYMC 170721P00028000 P 07/21/17 28.0 5.00 5.35
SYMC 170721P00029000 P 07/21/17 29.0 5.85 6.20
SYMC 170721P00030000 P 07/21/17 30.0 6.35 7.15
SYMC 170721P00031000 P 07/21/17 31.0 7.30 8.50
SYMC 170721P00032000 P 07/21/17 32.0 8.00 10.65
SYMC 170721P00033000 P 07/21/17 33.0 8.95 10.30
SYMC 180119C00001000 C 01/19/18 1.0 21.85 24.25
SYMC 180119C00004000 C 01/19/18 4.0 17.10 22.00
SYMC 180119C00005000 C 01/19/18 5.0 16.10 21.00
SYMC 180119C00006000 C 01/19/18 6.0 17.00 18.55
SYMC 180119C00009000 C 01/19/18 9.0 13.95 15.75
SYMC 180119C00011000 C 01/19/18 11.0 11.90 13.85
SYMC 180119C00013000 C 01/19/18 13.0 10.40 12.00
SYMC 180119C00015000 C 01/19/18 15.0 8.10 11.20
SYMC 180119C00016000 C 01/19/18 16.0 7.60 9.15
SYMC 180119C00018000 C 01/19/18 18.0 6.25 6.70
SYMC 180119C00020000 C 01/19/18 20.0 4.80 5.30
SYMC 180119C00021000 C 01/19/18 21.0 4.15 4.70
SYMC 180119C00023000 C 01/19/18 23.0 3.15 3.55
SYMC 180119C00025000 C 01/19/18 25.0 2.35 2.75
SYMC 180119C00026000 C 01/19/18 26.0 1.85 2.18
SYMC 180119C00030000 C 01/19/18 30.0 0.78 1.11
SYMC 180119C00031000 C 01/19/18 31.0 0.67 0.92
SYMC 180119C00035000 C 01/19/18 35.0 0.23 0.56
SYMC 180119C00036000 C 01/19/18 36.0 0.19 0.43
SYMC 180119P00001000 P 01/19/18 1.0 0.00 0.78
SYMC 180119P00004000 P 01/19/18 4.0 0.00 0.81
SYMC 180119P00005000 P 01/19/18 5.0 0.00 0.11
SYMC 180119P00006000 P 01/19/18 6.0 0.02 0.15
SYMC 180119P00009000 P 01/19/18 9.0 0.08 0.27
SYMC 180119P00011000 P 01/19/18 11.0 0.12 0.32
SYMC 180119P00013000 P 01/19/18 13.0 0.23 0.42
SYMC 180119P00015000 P 01/19/18 15.0 0.40 0.63
SYMC 180119P00016000 P 01/19/18 16.0 0.54 0.76
SYMC 180119P00018000 P 01/19/18 18.0 0.88 1.09
SYMC 180119P00020000 P 01/19/18 20.0 1.41 1.62
SYMC 180119P00021000 P 01/19/18 21.0 1.75 1.97
SYMC 180119P00023000 P 01/19/18 23.0 2.71 2.83
SYMC 180119P00025000 P 01/19/18 25.0 3.50 3.95
SYMC 180119P00026000 P 01/19/18 26.0 4.35 4.55
SYMC 180119P00030000 P 01/19/18 30.0 7.20 7.50
SYMC 180119P00031000 P 01/19/18 31.0 8.05 8.40
SYMC 180119P00035000 P 01/19/18 35.0 9.30 13.50
SYMC 180119P00036000 P 01/19/18 36.0 12.20 13.50
SYMC 190118C00013000 C 01/18/19 13.0 9.35 12.90
SYMC 190118C00015000 C 01/18/19 15.0 7.50 11.60
SYMC 190118C00018000 C 01/18/19 18.0 6.65 8.00
SYMC 190118C00020000 C 01/18/19 20.0 5.50 6.70
SYMC 190118C00022000 C 01/18/19 22.0 4.40 5.50
SYMC 190118C00025000 C 01/18/19 25.0 2.95 4.05
SYMC 190118C00027000 C 01/18/19 27.0 2.20 3.30
SYMC 190118C00030000 C 01/18/19 30.0 1.53 2.46
SYMC 190118C00032000 C 01/18/19 32.0 1.07 2.02
SYMC 190118C00035000 C 01/18/19 35.0 0.54 1.41
SYMC 190118C00037000 C 01/18/19 37.0 0.34 1.14
SYMC 190118P00013000 P 01/18/19 13.0 0.43 0.91
SYMC 190118P00015000 P 01/18/19 15.0 0.75 1.23
SYMC 190118P00018000 P 01/18/19 18.0 1.43 2.01
SYMC 190118P00020000 P 01/18/19 20.0 2.08 2.71
SYMC 190118P00022000 P 01/18/19 22.0 2.87 3.60
SYMC 190118P00025000 P 01/18/19 25.0 4.40 5.20
SYMC 190118P00027000 P 01/18/19 27.0 5.55 6.45
SYMC 190118P00030000 P 01/18/19 30.0 7.60 8.60
SYMC 190118P00032000 P 01/18/19 32.0 9.15 10.15
SYMC 190118P00035000 P 01/18/19 35.0 11.75 12.65
SYMC 190118P00037000 P 01/18/19 37.0 12.95 14.95

OPRA data is delayed 15 minutes.