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 (2016-02-12)Premium Content

Symantec Corp (SYMC)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYMC 160219C00011000 C 02/19/16 11.0 7.25 8.70
SYMC 160219C00012000 C 02/19/16 12.0 6.45 7.45
SYMC 160219C00013000 C 02/19/16 13.0 5.45 6.45
SYMC 160219C00014000 C 02/19/16 14.0 4.50 5.45
SYMC 160219C00014500 C 02/19/16 14.5 4.00 5.15
SYMC 160219C00015000 C 02/19/16 15.0 3.50 4.60
SYMC 160219C00015500 C 02/19/16 15.5 3.00 3.95
SYMC 160219C00016000 C 02/19/16 16.0 2.66 3.45
SYMC 160219C00016500 C 02/19/16 16.5 2.06 2.94
SYMC 160219C00017000 C 02/19/16 17.0 1.53 2.42
SYMC 160219C00017500 C 02/19/16 17.5 1.04 1.91
SYMC 160219C00018000 C 02/19/16 18.0 0.60 1.50
SYMC 160219C00018500 C 02/19/16 18.5 0.48 0.86
SYMC 160219C00019000 C 02/19/16 19.0 0.29 0.35
SYMC 160219C00019500 C 02/19/16 19.5 0.08 0.13
SYMC 160219C00020000 C 02/19/16 20.0 0.00 0.08
SYMC 160219C00020500 C 02/19/16 20.5 0.00 0.11
SYMC 160219C00021000 C 02/19/16 21.0 0.00 0.11
SYMC 160219C00021500 C 02/19/16 21.5 0.00 0.11
SYMC 160219C00022000 C 02/19/16 22.0 0.00 0.10
SYMC 160219C00022500 C 02/19/16 22.5 0.00 0.10
SYMC 160219C00023000 C 02/19/16 23.0 0.00 0.10
SYMC 160219C00024000 C 02/19/16 24.0 0.00 0.10
SYMC 160219C00025000 C 02/19/16 25.0 0.00 0.10
SYMC 160219C00026000 C 02/19/16 26.0 0.00 0.13
SYMC 160219C00027000 C 02/19/16 27.0 0.00 0.13
SYMC 160219C00028000 C 02/19/16 28.0 0.00 0.10
SYMC 160219C00029000 C 02/19/16 29.0 0.00 0.10
SYMC 160219C00030000 C 02/19/16 30.0 0.00 0.10
SYMC 160219C00031000 C 02/19/16 31.0 0.00 0.13
SYMC 160219P00011000 P 02/19/16 11.0 0.00 0.11
SYMC 160219P00012000 P 02/19/16 12.0 0.00 0.10
SYMC 160219P00013000 P 02/19/16 13.0 0.00 0.10
SYMC 160219P00014000 P 02/19/16 14.0 0.00 0.10
SYMC 160219P00014500 P 02/19/16 14.5 0.00 0.10
SYMC 160219P00015000 P 02/19/16 15.0 0.00 0.11
SYMC 160219P00015500 P 02/19/16 15.5 0.00 0.11
SYMC 160219P00016000 P 02/19/16 16.0 0.00 0.11
SYMC 160219P00016500 P 02/19/16 16.5 0.00 0.12
SYMC 160219P00017000 P 02/19/16 17.0 0.00 0.13
SYMC 160219P00017500 P 02/19/16 17.5 0.02 0.12
SYMC 160219P00018000 P 02/19/16 18.0 0.03 0.13
SYMC 160219P00018500 P 02/19/16 18.5 0.10 0.14
SYMC 160219P00019000 P 02/19/16 19.0 0.26 0.30
SYMC 160219P00019500 P 02/19/16 19.5 0.46 1.00
SYMC 160219P00020000 P 02/19/16 20.0 0.81 1.61
SYMC 160219P00020500 P 02/19/16 20.5 1.26 2.14
SYMC 160219P00021000 P 02/19/16 21.0 1.86 2.59
SYMC 160219P00021500 P 02/19/16 21.5 2.20 3.15
SYMC 160219P00022000 P 02/19/16 22.0 2.87 3.65
SYMC 160219P00022500 P 02/19/16 22.5 3.00 4.15
SYMC 160219P00023000 P 02/19/16 23.0 3.70 4.65
SYMC 160219P00024000 P 02/19/16 24.0 4.55 5.65
SYMC 160219P00025000 P 02/19/16 25.0 5.70 6.65
SYMC 160219P00026000 P 02/19/16 26.0 6.70 7.65
SYMC 160219P00027000 P 02/19/16 27.0 7.45 8.60
SYMC 160219P00028000 P 02/19/16 28.0 8.45 9.60
SYMC 160219P00029000 P 02/19/16 29.0 8.90 11.70
SYMC 160219P00030000 P 02/19/16 30.0 10.45 11.35
SYMC 160219P00031000 P 02/19/16 31.0 11.15 12.95
SYMC 160226C00014500 C 02/26/16 14.5 3.90 5.20
SYMC 160226C00015000 C 02/26/16 15.0 2.44 4.70
SYMC 160226C00015500 C 02/26/16 15.5 2.67 4.15
SYMC 160226C00016000 C 02/26/16 16.0 1.94 4.05
SYMC 160226C00016500 C 02/26/16 16.5 1.44 3.25
SYMC 160226C00017000 C 02/26/16 17.0 0.96 2.52
SYMC 160226C00017500 C 02/26/16 17.5 0.77 2.19
SYMC 160226C00018000 C 02/26/16 18.0 0.73 1.39
SYMC 160226C00018500 C 02/26/16 18.5 0.68 0.91
SYMC 160226C00019000 C 02/26/16 19.0 0.40 0.45
SYMC 160226C00019500 C 02/26/16 19.5 0.18 0.23
SYMC 160226C00020000 C 02/26/16 20.0 0.06 0.13
SYMC 160226C00020500 C 02/26/16 20.5 0.00 0.15
SYMC 160226C00021000 C 02/26/16 21.0 0.00 0.13
SYMC 160226C00021500 C 02/26/16 21.5 0.00 0.13
SYMC 160226C00022000 C 02/26/16 22.0 0.00 0.12
SYMC 160226C00022500 C 02/26/16 22.5 0.00 0.12
SYMC 160226C00023000 C 02/26/16 23.0 0.00 0.11
SYMC 160226C00023500 C 02/26/16 23.5 0.00 0.11
SYMC 160226C00024000 C 02/26/16 24.0 0.00 0.11
SYMC 160226C00024500 C 02/26/16 24.5 0.00 0.11
SYMC 160226C00025000 C 02/26/16 25.0 0.00 0.11
SYMC 160226C00025500 C 02/26/16 25.5 0.00 0.11
SYMC 160226C00026000 C 02/26/16 26.0 0.00 0.11
SYMC 160226C00026500 C 02/26/16 26.5 0.00 0.11
SYMC 160226C00027000 C 02/26/16 27.0 0.00 0.11
SYMC 160226C00027500 C 02/26/16 27.5 0.00 0.11
SYMC 160226C00028000 C 02/26/16 28.0 0.00 0.11
SYMC 160226C00028500 C 02/26/16 28.5 0.00 0.13
SYMC 160226P00014500 P 02/26/16 14.5 0.00 0.13
SYMC 160226P00015000 P 02/26/16 15.0 0.00 0.13
SYMC 160226P00015500 P 02/26/16 15.5 0.00 0.14
SYMC 160226P00016000 P 02/26/16 16.0 0.00 0.14
SYMC 160226P00016500 P 02/26/16 16.5 0.00 0.16
SYMC 160226P00017000 P 02/26/16 17.0 0.02 0.14
SYMC 160226P00017500 P 02/26/16 17.5 0.05 0.13
SYMC 160226P00018000 P 02/26/16 18.0 0.11 0.15
SYMC 160226P00018500 P 02/26/16 18.5 0.21 0.26
SYMC 160226P00019000 P 02/26/16 19.0 0.39 0.43
SYMC 160226P00019500 P 02/26/16 19.5 0.67 0.86
SYMC 160226P00020000 P 02/26/16 20.0 0.95 1.70
SYMC 160226P00020500 P 02/26/16 20.5 1.17 1.83
SYMC 160226P00021000 P 02/26/16 21.0 1.04 2.80
SYMC 160226P00021500 P 02/26/16 21.5 2.18 3.05
SYMC 160226P00022000 P 02/26/16 22.0 2.61 3.55
SYMC 160226P00022500 P 02/26/16 22.5 3.15 4.50
SYMC 160226P00023000 P 02/26/16 23.0 3.65 4.35
SYMC 160226P00023500 P 02/26/16 23.5 4.10 4.85
SYMC 160226P00024000 P 02/26/16 24.0 4.00 6.15
SYMC 160226P00024500 P 02/26/16 24.5 5.10 6.30
SYMC 160226P00025000 P 02/26/16 25.0 5.05 6.80
SYMC 160226P00025500 P 02/26/16 25.5 5.55 7.30
SYMC 160226P00026000 P 02/26/16 26.0 6.65 7.80
SYMC 160226P00026500 P 02/26/16 26.5 7.05 9.15
SYMC 160226P00027000 P 02/26/16 27.0 6.30 9.80
SYMC 160226P00027500 P 02/26/16 27.5 8.05 10.15
SYMC 160226P00028000 P 02/26/16 28.0 7.40 10.60
SYMC 160226P00028500 P 02/26/16 28.5 8.70 10.55
SYMC 160304C00011500 C 03/04/16 11.5 6.60 8.15
SYMC 160304C00012000 C 03/04/16 12.0 5.25 7.70
SYMC 160304C00012500 C 03/04/16 12.5 4.80 7.70
SYMC 160304C00013000 C 03/04/16 13.0 4.30 7.15
SYMC 160304C00013500 C 03/04/16 13.5 4.50 6.60
SYMC 160304C00014000 C 03/04/16 14.0 3.20 6.00
SYMC 160304C00014500 C 03/04/16 14.5 3.50 5.45
SYMC 160304C00015000 C 03/04/16 15.0 3.05 4.65
SYMC 160304C00015500 C 03/04/16 15.5 2.52 4.45
SYMC 160304C00016000 C 03/04/16 16.0 2.08 3.60
SYMC 160304C00016500 C 03/04/16 16.5 1.46 3.25
SYMC 160304C00017000 C 03/04/16 17.0 0.99 3.15
SYMC 160304C00017500 C 03/04/16 17.5 0.84 2.16
SYMC 160304C00018000 C 03/04/16 18.0 0.75 1.52
SYMC 160304C00018500 C 03/04/16 18.5 0.80 1.02
SYMC 160304C00019000 C 03/04/16 19.0 0.49 0.55
SYMC 160304C00019500 C 03/04/16 19.5 0.26 0.33
SYMC 160304C00020000 C 03/04/16 20.0 0.13 0.18
SYMC 160304C00020500 C 03/04/16 20.5 0.02 0.19
SYMC 160304C00021000 C 03/04/16 21.0 0.00 0.15
SYMC 160304C00021500 C 03/04/16 21.5 0.00 0.13
SYMC 160304C00022000 C 03/04/16 22.0 0.00 0.13
SYMC 160304C00022500 C 03/04/16 22.5 0.00 0.12
SYMC 160304C00023000 C 03/04/16 23.0 0.00 0.12
SYMC 160304C00023500 C 03/04/16 23.5 0.00 0.11
SYMC 160304C00024000 C 03/04/16 24.0 0.00 0.11
SYMC 160304C00024500 C 03/04/16 24.5 0.00 0.11
SYMC 160304C00025000 C 03/04/16 25.0 0.00 0.11
SYMC 160304C00025500 C 03/04/16 25.5 0.00 0.11
SYMC 160304C00026000 C 03/04/16 26.0 0.00 0.11
SYMC 160304C00026500 C 03/04/16 26.5 0.00 0.11
SYMC 160304C00027000 C 03/04/16 27.0 0.00 0.11
SYMC 160304C00027500 C 03/04/16 27.5 0.00 0.11
SYMC 160304C00028000 C 03/04/16 28.0 0.00 0.13
SYMC 160304C00028500 C 03/04/16 28.5 0.00 0.11
SYMC 160304P00011500 P 03/04/16 11.5 0.00 0.12
SYMC 160304P00012000 P 03/04/16 12.0 0.00 0.12
SYMC 160304P00012500 P 03/04/16 12.5 0.00 0.12
SYMC 160304P00013000 P 03/04/16 13.0 0.00 0.27
SYMC 160304P00013500 P 03/04/16 13.5 0.00 0.13
SYMC 160304P00014000 P 03/04/16 14.0 0.00 0.13
SYMC 160304P00014500 P 03/04/16 14.5 0.00 0.14
SYMC 160304P00015000 P 03/04/16 15.0 0.00 0.15
SYMC 160304P00015500 P 03/04/16 15.5 0.00 0.15
SYMC 160304P00016000 P 03/04/16 16.0 0.00 0.17
SYMC 160304P00016500 P 03/04/16 16.5 0.02 0.20
SYMC 160304P00017000 P 03/04/16 17.0 0.04 0.21
SYMC 160304P00017500 P 03/04/16 17.5 0.08 0.29
SYMC 160304P00018000 P 03/04/16 18.0 0.18 0.24
SYMC 160304P00018500 P 03/04/16 18.5 0.30 0.36
SYMC 160304P00019000 P 03/04/16 19.0 0.49 0.54
SYMC 160304P00019500 P 03/04/16 19.5 0.75 0.90
SYMC 160304P00020000 P 03/04/16 20.0 0.94 1.54
SYMC 160304P00020500 P 03/04/16 20.5 1.20 2.04
SYMC 160304P00021000 P 03/04/16 21.0 1.57 2.54
SYMC 160304P00021500 P 03/04/16 21.5 1.89 3.05
SYMC 160304P00022000 P 03/04/16 22.0 2.57 3.85
SYMC 160304P00022500 P 03/04/16 22.5 3.00 4.50
SYMC 160304P00023000 P 03/04/16 23.0 3.50 5.10
SYMC 160304P00023500 P 03/04/16 23.5 3.95 5.60
SYMC 160304P00024000 P 03/04/16 24.0 4.50 5.55
SYMC 160304P00024500 P 03/04/16 24.5 5.05 6.60
SYMC 160304P00025000 P 03/04/16 25.0 5.05 8.20
SYMC 160304P00025500 P 03/04/16 25.5 5.55 7.90
SYMC 160304P00026000 P 03/04/16 26.0 6.50 8.10
SYMC 160304P00026500 P 03/04/16 26.5 7.00 8.70
SYMC 160304P00027000 P 03/04/16 27.0 6.45 8.55
SYMC 160304P00027500 P 03/04/16 27.5 6.90 9.30
SYMC 160304P00028000 P 03/04/16 28.0 7.30 9.80
SYMC 160304P00028500 P 03/04/16 28.5 8.70 10.30
SYMC 160311C00010000 C 03/11/16 10.0 8.15 10.00
SYMC 160311C00011000 C 03/11/16 11.0 6.20 9.75
SYMC 160311C00012000 C 03/11/16 12.0 6.10 8.10
SYMC 160311C00012500 C 03/11/16 12.5 5.60 7.60
SYMC 160311C00013000 C 03/11/16 13.0 5.10 7.10
SYMC 160311C00013500 C 03/11/16 13.5 4.60 6.60
SYMC 160311C00014000 C 03/11/16 14.0 3.90 6.10
SYMC 160311C00014500 C 03/11/16 14.5 3.50 5.15
SYMC 160311C00015000 C 03/11/16 15.0 2.95 4.60
SYMC 160311C00015500 C 03/11/16 15.5 2.63 4.30
SYMC 160311C00016000 C 03/11/16 16.0 2.23 3.75
SYMC 160311C00016500 C 03/11/16 16.5 1.49 3.15
SYMC 160311C00017000 C 03/11/16 17.0 1.02 3.10
SYMC 160311C00017500 C 03/11/16 17.5 0.61 2.71
SYMC 160311C00018000 C 03/11/16 18.0 1.05 1.46
SYMC 160311C00018500 C 03/11/16 18.5 0.88 0.99
SYMC 160311C00019000 C 03/11/16 19.0 0.57 0.64
SYMC 160311C00019500 C 03/11/16 19.5 0.34 0.41
SYMC 160311C00020000 C 03/11/16 20.0 0.19 0.24
SYMC 160311C00020500 C 03/11/16 20.5 0.08 0.17
SYMC 160311C00021000 C 03/11/16 21.0 0.01 0.17
SYMC 160311C00021500 C 03/11/16 21.5 0.00 0.15
SYMC 160311C00022000 C 03/11/16 22.0 0.00 0.13
SYMC 160311C00022500 C 03/11/16 22.5 0.00 0.14
SYMC 160311C00023000 C 03/11/16 23.0 0.00 0.12
SYMC 160311C00023500 C 03/11/16 23.5 0.00 0.12
SYMC 160311C00024000 C 03/11/16 24.0 0.00 0.11
SYMC 160311C00024500 C 03/11/16 24.5 0.00 0.11
SYMC 160311C00025000 C 03/11/16 25.0 0.00 0.11
SYMC 160311C00025500 C 03/11/16 25.5 0.00 0.11
SYMC 160311C00026000 C 03/11/16 26.0 0.00 0.11
SYMC 160311C00026500 C 03/11/16 26.5 0.00 0.11
SYMC 160311C00027000 C 03/11/16 27.0 0.00 0.11
SYMC 160311C00027500 C 03/11/16 27.5 0.00 0.11
SYMC 160311C00028000 C 03/11/16 28.0 0.00 0.11
SYMC 160311C00028500 C 03/11/16 28.5 0.00 0.11
SYMC 160311P00010000 P 03/11/16 10.0 0.00 0.13
SYMC 160311P00011000 P 03/11/16 11.0 0.00 0.12
SYMC 160311P00012000 P 03/11/16 12.0 0.00 0.12
SYMC 160311P00012500 P 03/11/16 12.5 0.00 0.13
SYMC 160311P00013000 P 03/11/16 13.0 0.00 0.13
SYMC 160311P00013500 P 03/11/16 13.5 0.00 0.14
SYMC 160311P00014000 P 03/11/16 14.0 0.00 0.14
SYMC 160311P00014500 P 03/11/16 14.5 0.00 0.15
SYMC 160311P00015000 P 03/11/16 15.0 0.00 0.15
SYMC 160311P00015500 P 03/11/16 15.5 0.00 0.17
SYMC 160311P00016000 P 03/11/16 16.0 0.02 0.19
SYMC 160311P00016500 P 03/11/16 16.5 0.05 0.13
SYMC 160311P00017000 P 03/11/16 17.0 0.09 0.15
SYMC 160311P00017500 P 03/11/16 17.5 0.15 0.20
SYMC 160311P00018000 P 03/11/16 18.0 0.24 0.29
SYMC 160311P00018500 P 03/11/16 18.5 0.37 0.44
SYMC 160311P00019000 P 03/11/16 19.0 0.56 0.64
SYMC 160311P00019500 P 03/11/16 19.5 0.83 0.93
SYMC 160311P00020000 P 03/11/16 20.0 0.60 1.58
SYMC 160311P00020500 P 03/11/16 20.5 1.27 2.51
SYMC 160311P00021000 P 03/11/16 21.0 1.39 3.45
SYMC 160311P00021500 P 03/11/16 21.5 1.56 3.85
SYMC 160311P00022000 P 03/11/16 22.0 2.55 4.35
SYMC 160311P00022500 P 03/11/16 22.5 3.05 4.45
SYMC 160311P00023000 P 03/11/16 23.0 3.55 5.00
SYMC 160311P00023500 P 03/11/16 23.5 4.05 5.50
SYMC 160311P00024000 P 03/11/16 24.0 4.45 6.00
SYMC 160311P00024500 P 03/11/16 24.5 5.05 6.55
SYMC 160311P00025000 P 03/11/16 25.0 5.55 7.60
SYMC 160311P00025500 P 03/11/16 25.5 6.00 7.30
SYMC 160311P00026000 P 03/11/16 26.0 6.50 7.80
SYMC 160311P00026500 P 03/11/16 26.5 5.90 8.30
SYMC 160311P00027000 P 03/11/16 27.0 6.40 9.90
SYMC 160311P00027500 P 03/11/16 27.5 6.90 9.30
SYMC 160311P00028000 P 03/11/16 28.0 7.40 9.80
SYMC 160311P00028500 P 03/11/16 28.5 8.70 10.45
SYMC 160318C00010000 C 03/18/16 10.0 8.60 9.70
SYMC 160318C00011000 C 03/18/16 11.0 6.40 9.75
SYMC 160318C00012000 C 03/18/16 12.0 6.45 7.50
SYMC 160318C00013000 C 03/18/16 13.0 5.45 6.70
SYMC 160318C00014000 C 03/18/16 14.0 4.50 5.50
SYMC 160318C00015000 C 03/18/16 15.0 3.50 4.50
SYMC 160318C00016000 C 03/18/16 16.0 2.54 3.55
SYMC 160318C00017000 C 03/18/16 17.0 1.64 2.53
SYMC 160318C00018000 C 03/18/16 18.0 1.31 1.52
SYMC 160318C00019000 C 03/18/16 19.0 0.64 0.73
SYMC 160318C00020000 C 03/18/16 20.0 0.24 0.30
SYMC 160318C00021000 C 03/18/16 21.0 0.04 0.13
SYMC 160318C00022000 C 03/18/16 22.0 0.00 0.13
SYMC 160318C00023000 C 03/18/16 23.0 0.00 0.11
SYMC 160318C00024000 C 03/18/16 24.0 0.00 0.11
SYMC 160318C00025000 C 03/18/16 25.0 0.00 0.10
SYMC 160318C00026000 C 03/18/16 26.0 0.00 0.10
SYMC 160318C00027000 C 03/18/16 27.0 0.00 0.10
SYMC 160318C00028000 C 03/18/16 28.0 0.00 0.10
SYMC 160318C00029000 C 03/18/16 29.0 0.00 0.10
SYMC 160318P00010000 P 03/18/16 10.0 0.00 0.11
SYMC 160318P00011000 P 03/18/16 11.0 0.00 0.11
SYMC 160318P00012000 P 03/18/16 12.0 0.00 0.11
SYMC 160318P00013000 P 03/18/16 13.0 0.00 0.12
SYMC 160318P00014000 P 03/18/16 14.0 0.00 0.13
SYMC 160318P00015000 P 03/18/16 15.0 0.01 0.16
SYMC 160318P00016000 P 03/18/16 16.0 0.06 0.22
SYMC 160318P00017000 P 03/18/16 17.0 0.09 0.28
SYMC 160318P00018000 P 03/18/16 18.0 0.30 0.34
SYMC 160318P00019000 P 03/18/16 19.0 0.64 0.69
SYMC 160318P00020000 P 03/18/16 20.0 1.21 1.37
SYMC 160318P00021000 P 03/18/16 21.0 1.72 2.68
SYMC 160318P00022000 P 03/18/16 22.0 2.67 3.70
SYMC 160318P00023000 P 03/18/16 23.0 3.70 4.65
SYMC 160318P00024000 P 03/18/16 24.0 4.55 5.70
SYMC 160318P00025000 P 03/18/16 25.0 5.65 6.70
SYMC 160318P00026000 P 03/18/16 26.0 6.55 7.70
SYMC 160318P00027000 P 03/18/16 27.0 6.30 10.15
SYMC 160318P00028000 P 03/18/16 28.0 7.30 11.15
SYMC 160318P00029000 P 03/18/16 29.0 9.55 11.30
SYMC 160324C00010000 C 03/24/16 10.0 8.05 10.20
SYMC 160324C00011000 C 03/24/16 11.0 7.55 8.65
SYMC 160324C00012000 C 03/24/16 12.0 6.35 8.75
SYMC 160324C00012500 C 03/24/16 12.5 5.85 7.60
SYMC 160324C00013000 C 03/24/16 13.0 5.70 7.10
SYMC 160324C00013500 C 03/24/16 13.5 4.95 6.60
SYMC 160324C00014000 C 03/24/16 14.0 4.45 6.45
SYMC 160324C00014500 C 03/24/16 14.5 3.50 5.60
SYMC 160324C00015000 C 03/24/16 15.0 2.88 5.10
SYMC 160324C00015500 C 03/24/16 15.5 2.24 4.85
SYMC 160324C00016000 C 03/24/16 16.0 2.24 4.40
SYMC 160324C00016500 C 03/24/16 16.5 1.69 3.15
SYMC 160324C00017000 C 03/24/16 17.0 0.40 3.20
SYMC 160324C00017500 C 03/24/16 17.5 1.30 2.32
SYMC 160324C00018000 C 03/24/16 18.0 1.34 1.63
SYMC 160324C00018500 C 03/24/16 18.5 0.98 1.10
SYMC 160324C00019000 C 03/24/16 19.0 0.68 0.77
SYMC 160324C00019500 C 03/24/16 19.5 0.45 0.52
SYMC 160324C00020000 C 03/24/16 20.0 0.28 0.34
SYMC 160324C00020500 C 03/24/16 20.5 0.16 0.22
SYMC 160324C00021000 C 03/24/16 21.0 0.05 0.16
SYMC 160324C00021500 C 03/24/16 21.5 0.01 0.17
SYMC 160324C00022000 C 03/24/16 22.0 0.00 0.15
SYMC 160324C00022500 C 03/24/16 22.5 0.00 0.14
SYMC 160324C00023000 C 03/24/16 23.0 0.00 0.13
SYMC 160324C00023500 C 03/24/16 23.5 0.00 0.13
SYMC 160324C00024000 C 03/24/16 24.0 0.00 0.12
SYMC 160324C00024500 C 03/24/16 24.5 0.00 0.12
SYMC 160324C00025000 C 03/24/16 25.0 0.00 0.11
SYMC 160324C00025500 C 03/24/16 25.5 0.00 0.11
SYMC 160324C00026000 C 03/24/16 26.0 0.00 0.11
SYMC 160324C00026500 C 03/24/16 26.5 0.00 0.11
SYMC 160324C00027000 C 03/24/16 27.0 0.00 0.11
SYMC 160324C00027500 C 03/24/16 27.5 0.00 0.11
SYMC 160324C00028000 C 03/24/16 28.0 0.00 0.11
SYMC 160324C00028500 C 03/24/16 28.5 0.00 0.11
SYMC 160324P00010000 P 03/24/16 10.0 0.00 0.12
SYMC 160324P00011000 P 03/24/16 11.0 0.00 0.13
SYMC 160324P00012000 P 03/24/16 12.0 0.00 0.13
SYMC 160324P00012500 P 03/24/16 12.5 0.00 0.13
SYMC 160324P00013000 P 03/24/16 13.0 0.00 0.14
SYMC 160324P00013500 P 03/24/16 13.5 0.00 0.15
SYMC 160324P00014000 P 03/24/16 14.0 0.00 0.14
SYMC 160324P00014500 P 03/24/16 14.5 0.00 0.16
SYMC 160324P00015000 P 03/24/16 15.0 0.00 0.17
SYMC 160324P00015500 P 03/24/16 15.5 0.02 0.15
SYMC 160324P00016000 P 03/24/16 16.0 0.05 0.14
SYMC 160324P00016500 P 03/24/16 16.5 0.03 0.17
SYMC 160324P00017000 P 03/24/16 17.0 0.16 0.20
SYMC 160324P00017500 P 03/24/16 17.5 0.23 0.27
SYMC 160324P00018000 P 03/24/16 18.0 0.33 0.39
SYMC 160324P00018500 P 03/24/16 18.5 0.47 0.54
SYMC 160324P00019000 P 03/24/16 19.0 0.68 0.73
SYMC 160324P00019500 P 03/24/16 19.5 0.94 1.04
SYMC 160324P00020000 P 03/24/16 20.0 1.26 1.42
SYMC 160324P00020500 P 03/24/16 20.5 0.82 2.52
SYMC 160324P00021000 P 03/24/16 21.0 0.99 2.80
SYMC 160324P00021500 P 03/24/16 21.5 1.75 4.10
SYMC 160324P00022000 P 03/24/16 22.0 2.64 4.10
SYMC 160324P00022500 P 03/24/16 22.5 2.77 4.55
SYMC 160324P00023000 P 03/24/16 23.0 3.25 5.20
SYMC 160324P00023500 P 03/24/16 23.5 3.55 5.75
SYMC 160324P00024000 P 03/24/16 24.0 4.05 6.25
SYMC 160324P00024500 P 03/24/16 24.5 4.55 6.30
SYMC 160324P00025000 P 03/24/16 25.0 5.50 6.80
SYMC 160324P00025500 P 03/24/16 25.5 6.00 7.30
SYMC 160324P00026000 P 03/24/16 26.0 6.40 7.80
SYMC 160324P00026500 P 03/24/16 26.5 5.95 9.15
SYMC 160324P00027000 P 03/24/16 27.0 6.45 10.05
SYMC 160324P00027500 P 03/24/16 27.5 6.95 10.50
SYMC 160324P00028000 P 03/24/16 28.0 7.45 11.05
SYMC 160324P00028500 P 03/24/16 28.5 8.40 10.85
SYMC 160401C00010000 C 04/01/16 10.0 8.10 10.00
SYMC 160401C00011000 C 04/01/16 11.0 7.55 8.70
SYMC 160401C00011500 C 04/01/16 11.5 7.15 8.25
SYMC 160401C00012000 C 04/01/16 12.0 6.70 8.10
SYMC 160401C00012500 C 04/01/16 12.5 6.20 7.60
SYMC 160401C00013000 C 04/01/16 13.0 5.70 7.10
SYMC 160401C00013500 C 04/01/16 13.5 4.50 6.60
SYMC 160401C00014000 C 04/01/16 14.0 4.05 6.10
SYMC 160401C00014500 C 04/01/16 14.5 4.15 5.40
SYMC 160401C00015000 C 04/01/16 15.0 3.50 4.80
SYMC 160401C00015500 C 04/01/16 15.5 3.00 4.30
SYMC 160401C00016000 C 04/01/16 16.0 2.51 3.90
SYMC 160401C00016500 C 04/01/16 16.5 2.21 3.25
SYMC 160401C00017000 C 04/01/16 17.0 1.61 2.83
SYMC 160401C00017500 C 04/01/16 17.5 1.42 2.15
SYMC 160401C00018000 C 04/01/16 18.0 1.36 1.63
SYMC 160401C00018500 C 04/01/16 18.5 1.02 1.21
SYMC 160401C00019000 C 04/01/16 19.0 0.73 0.82
SYMC 160401C00019500 C 04/01/16 19.5 0.49 0.59
SYMC 160401C00020000 C 04/01/16 20.0 0.32 0.40
SYMC 160401C00020500 C 04/01/16 20.5 0.19 0.32
SYMC 160401C00021000 C 04/01/16 21.0 0.04 0.23
SYMC 160401C00021500 C 04/01/16 21.5 0.01 0.30
SYMC 160401C00022000 C 04/01/16 22.0 0.00 0.27
SYMC 160401C00022500 C 04/01/16 22.5 0.00 0.25
SYMC 160401C00023000 C 04/01/16 23.0 0.00 0.24
SYMC 160401C00023500 C 04/01/16 23.5 0.00 0.23
SYMC 160401C00024000 C 04/01/16 24.0 0.00 0.23
SYMC 160401C00024500 C 04/01/16 24.5 0.00 0.22
SYMC 160401C00025000 C 04/01/16 25.0 0.00 0.22
SYMC 160401C00025500 C 04/01/16 25.5 0.00 0.22
SYMC 160401C00026000 C 04/01/16 26.0 0.00 0.21
SYMC 160401C00026500 C 04/01/16 26.5 0.00 0.21
SYMC 160401C00027000 C 04/01/16 27.0 0.00 0.21
SYMC 160401C00027500 C 04/01/16 27.5 0.00 0.21
SYMC 160401C00028000 C 04/01/16 28.0 0.00 0.21
SYMC 160401C00028500 C 04/01/16 28.5 0.00 0.21
SYMC 160401P00010000 P 04/01/16 10.0 0.00 0.22
SYMC 160401P00011000 P 04/01/16 11.0 0.00 0.23
SYMC 160401P00011500 P 04/01/16 11.5 0.00 0.23
SYMC 160401P00012000 P 04/01/16 12.0 0.00 0.23
SYMC 160401P00012500 P 04/01/16 12.5 0.00 0.24
SYMC 160401P00013000 P 04/01/16 13.0 0.00 0.25
SYMC 160401P00013500 P 04/01/16 13.5 0.00 0.26
SYMC 160401P00014000 P 04/01/16 14.0 0.00 0.27
SYMC 160401P00014500 P 04/01/16 14.5 0.01 0.28
SYMC 160401P00015000 P 04/01/16 15.0 0.00 0.29
SYMC 160401P00015500 P 04/01/16 15.5 0.01 0.32
SYMC 160401P00016000 P 04/01/16 16.0 0.06 0.26
SYMC 160401P00016500 P 04/01/16 16.5 0.13 0.18
SYMC 160401P00017000 P 04/01/16 17.0 0.11 0.29
SYMC 160401P00017500 P 04/01/16 17.5 0.24 0.32
SYMC 160401P00018000 P 04/01/16 18.0 0.34 0.43
SYMC 160401P00018500 P 04/01/16 18.5 0.51 0.58
SYMC 160401P00019000 P 04/01/16 19.0 0.72 0.78
SYMC 160401P00019500 P 04/01/16 19.5 0.96 1.17
SYMC 160401P00020000 P 04/01/16 20.0 1.29 1.48
SYMC 160401P00020500 P 04/01/16 20.5 0.74 2.33
SYMC 160401P00021000 P 04/01/16 21.0 1.04 2.83
SYMC 160401P00021500 P 04/01/16 21.5 2.08 4.05
SYMC 160401P00022000 P 04/01/16 22.0 2.20 5.00
SYMC 160401P00022500 P 04/01/16 22.5 2.99 5.05
SYMC 160401P00023000 P 04/01/16 23.0 3.30 5.55
SYMC 160401P00023500 P 04/01/16 23.5 3.55 5.70
SYMC 160401P00024000 P 04/01/16 24.0 4.20 6.90
SYMC 160401P00024500 P 04/01/16 24.5 4.35 7.05
SYMC 160401P00025000 P 04/01/16 25.0 5.40 7.55
SYMC 160401P00025500 P 04/01/16 25.5 5.55 8.05
SYMC 160401P00026000 P 04/01/16 26.0 6.05 8.55
SYMC 160401P00026500 P 04/01/16 26.5 5.90 9.55
SYMC 160401P00027000 P 04/01/16 27.0 7.55 9.50
SYMC 160401P00027500 P 04/01/16 27.5 6.90 10.30
SYMC 160401P00028000 P 04/01/16 28.0 7.60 10.40
SYMC 160401P00028500 P 04/01/16 28.5 8.75 10.55
SYMC 160415C00010000 C 04/15/16 10.0 8.45 9.70
SYMC 160415C00011000 C 04/15/16 11.0 7.55 8.65
SYMC 160415C00012000 C 04/15/16 12.0 6.70 7.70
SYMC 160415C00013000 C 04/15/16 13.0 5.50 6.65
SYMC 160415C00014000 C 04/15/16 14.0 4.50 5.50
SYMC 160415C00015000 C 04/15/16 15.0 3.70 4.60
SYMC 160415C00016000 C 04/15/16 16.0 2.61 3.65
SYMC 160415C00017000 C 04/15/16 17.0 2.00 2.51
SYMC 160415C00018000 C 04/15/16 18.0 1.46 1.61
SYMC 160415C00019000 C 04/15/16 19.0 0.84 0.89
SYMC 160415C00020000 C 04/15/16 20.0 0.40 0.48
SYMC 160415C00021000 C 04/15/16 21.0 0.17 0.22
SYMC 160415C00022000 C 04/15/16 22.0 0.06 0.11
SYMC 160415C00023000 C 04/15/16 23.0 0.00 0.13
SYMC 160415C00024000 C 04/15/16 24.0 0.00 0.09
SYMC 160415C00025000 C 04/15/16 25.0 0.00 0.05
SYMC 160415C00026000 C 04/15/16 26.0 0.00 0.06
SYMC 160415C00027000 C 04/15/16 27.0 0.00 0.06
SYMC 160415C00028000 C 04/15/16 28.0 0.00 0.06
SYMC 160415C00029000 C 04/15/16 29.0 0.00 0.06
SYMC 160415C00030000 C 04/15/16 30.0 0.00 0.05
SYMC 160415C00031000 C 04/15/16 31.0 0.00 0.04
SYMC 160415C00032000 C 04/15/16 32.0 0.00 0.04
SYMC 160415C00033000 C 04/15/16 33.0 0.00 0.04
SYMC 160415C00034000 C 04/15/16 34.0 0.00 0.04
SYMC 160415C00035000 C 04/15/16 35.0 0.00 0.04
SYMC 160415P00010000 P 04/15/16 10.0 0.00 0.09
SYMC 160415P00011000 P 04/15/16 11.0 0.00 0.10
SYMC 160415P00012000 P 04/15/16 12.0 0.00 0.12
SYMC 160415P00013000 P 04/15/16 13.0 0.01 0.14
SYMC 160415P00014000 P 04/15/16 14.0 0.01 0.13
SYMC 160415P00015000 P 04/15/16 15.0 0.05 0.21
SYMC 160415P00016000 P 04/15/16 16.0 0.13 0.17
SYMC 160415P00017000 P 04/15/16 17.0 0.24 0.28
SYMC 160415P00018000 P 04/15/16 18.0 0.44 0.50
SYMC 160415P00019000 P 04/15/16 19.0 0.82 0.87
SYMC 160415P00020000 P 04/15/16 20.0 1.38 1.74
SYMC 160415P00021000 P 04/15/16 21.0 1.99 2.49
SYMC 160415P00022000 P 04/15/16 22.0 2.55 3.70
SYMC 160415P00023000 P 04/15/16 23.0 3.45 4.70
SYMC 160415P00024000 P 04/15/16 24.0 4.65 5.65
SYMC 160415P00025000 P 04/15/16 25.0 5.45 6.65
SYMC 160415P00026000 P 04/15/16 26.0 6.70 7.65
SYMC 160415P00027000 P 04/15/16 27.0 6.25 9.80
SYMC 160415P00028000 P 04/15/16 28.0 7.40 10.80
SYMC 160415P00029000 P 04/15/16 29.0 9.30 11.00
SYMC 160415P00030000 P 04/15/16 30.0 10.35 11.95
SYMC 160415P00031000 P 04/15/16 31.0 10.25 13.75
SYMC 160415P00032000 P 04/15/16 32.0 11.35 14.85
SYMC 160415P00033000 P 04/15/16 33.0 12.35 15.85
SYMC 160415P00034000 P 04/15/16 34.0 13.30 16.90
SYMC 160415P00035000 P 04/15/16 35.0 15.35 16.95
SYMC 160715C00010000 C 07/15/16 10.0 7.85 9.80
SYMC 160715C00011000 C 07/15/16 11.0 7.55 9.50
SYMC 160715C00012000 C 07/15/16 12.0 4.85 9.10
SYMC 160715C00013000 C 07/15/16 13.0 5.40 7.35
SYMC 160715C00014000 C 07/15/16 14.0 4.55 6.45
SYMC 160715C00015000 C 07/15/16 15.0 3.65 4.90
SYMC 160715C00016000 C 07/15/16 16.0 3.10 3.70
SYMC 160715C00017000 C 07/15/16 17.0 2.39 2.90
SYMC 160715C00018000 C 07/15/16 18.0 1.70 2.20
SYMC 160715C00019000 C 07/15/16 19.0 1.29 1.60
SYMC 160715C00020000 C 07/15/16 20.0 0.85 1.15
SYMC 160715C00021000 C 07/15/16 21.0 0.53 0.79
SYMC 160715C00022000 C 07/15/16 22.0 0.31 0.54
SYMC 160715C00023000 C 07/15/16 23.0 0.08 0.32
SYMC 160715C00024000 C 07/15/16 24.0 0.05 0.25
SYMC 160715C00025000 C 07/15/16 25.0 0.00 0.21
SYMC 160715C00026000 C 07/15/16 26.0 0.00 0.19
SYMC 160715C00027000 C 07/15/16 27.0 0.00 0.14
SYMC 160715C00028000 C 07/15/16 28.0 0.00 0.12
SYMC 160715C00029000 C 07/15/16 29.0 0.00 0.11
SYMC 160715C00030000 C 07/15/16 30.0 0.00 0.13
SYMC 160715C00031000 C 07/15/16 31.0 0.00 0.09
SYMC 160715P00010000 P 07/15/16 10.0 0.00 0.16
SYMC 160715P00011000 P 07/15/16 11.0 0.00 0.20
SYMC 160715P00012000 P 07/15/16 12.0 0.00 0.23
SYMC 160715P00013000 P 07/15/16 13.0 0.04 0.29
SYMC 160715P00014000 P 07/15/16 14.0 0.08 0.37
SYMC 160715P00015000 P 07/15/16 15.0 0.19 0.44
SYMC 160715P00016000 P 07/15/16 16.0 0.37 0.62
SYMC 160715P00017000 P 07/15/16 17.0 0.58 0.88
SYMC 160715P00018000 P 07/15/16 18.0 0.91 1.22
SYMC 160715P00019000 P 07/15/16 19.0 1.30 1.66
SYMC 160715P00020000 P 07/15/16 20.0 1.86 2.18
SYMC 160715P00021000 P 07/15/16 21.0 2.53 3.05
SYMC 160715P00022000 P 07/15/16 22.0 3.15 3.80
SYMC 160715P00023000 P 07/15/16 23.0 3.05 4.85
SYMC 160715P00024000 P 07/15/16 24.0 4.75 5.85
SYMC 160715P00025000 P 07/15/16 25.0 5.60 6.75
SYMC 160715P00026000 P 07/15/16 26.0 5.40 9.45
SYMC 160715P00027000 P 07/15/16 27.0 6.55 10.10
SYMC 160715P00028000 P 07/15/16 28.0 8.50 10.90
SYMC 160715P00029000 P 07/15/16 29.0 8.45 11.90
SYMC 160715P00030000 P 07/15/16 30.0 9.10 13.30
SYMC 160715P00031000 P 07/15/16 31.0 11.15 13.40
SYMC 170120C00010000 C 01/20/17 10.0 8.20 10.05
SYMC 170120C00013000 C 01/20/17 13.0 5.60 7.05
SYMC 170120C00015000 C 01/20/17 15.0 4.20 4.95
SYMC 170120C00018000 C 01/20/17 18.0 2.32 2.86
SYMC 170120C00020000 C 01/20/17 20.0 1.31 1.81
SYMC 170120C00022000 C 01/20/17 22.0 0.61 1.16
SYMC 170120C00025000 C 01/20/17 25.0 0.25 0.53
SYMC 170120C00027000 C 01/20/17 27.0 0.03 0.35
SYMC 170120C00030000 C 01/20/17 30.0 0.05 0.24
SYMC 170120C00032000 C 01/20/17 32.0 0.00 0.17
SYMC 170120C00035000 C 01/20/17 35.0 0.00 0.25
SYMC 170120P00010000 P 01/20/17 10.0 0.00 0.30
SYMC 170120P00013000 P 01/20/17 13.0 0.25 0.55
SYMC 170120P00015000 P 01/20/17 15.0 0.58 0.95
SYMC 170120P00018000 P 01/20/17 18.0 1.51 2.00
SYMC 170120P00020000 P 01/20/17 20.0 2.50 3.05
SYMC 170120P00022000 P 01/20/17 22.0 3.75 4.50
SYMC 170120P00025000 P 01/20/17 25.0 5.90 7.00
SYMC 170120P00027000 P 01/20/17 27.0 7.70 9.00
SYMC 170120P00030000 P 01/20/17 30.0 9.00 13.50
SYMC 170120P00032000 P 01/20/17 32.0 12.30 15.20
SYMC 170120P00035000 P 01/20/17 35.0 14.65 17.15
SYMC 180119C00003000 C 01/19/18 3.0 14.25 17.60
SYMC 180119C00005000 C 01/19/18 5.0 11.50 15.50
SYMC 180119C00008000 C 01/19/18 8.0 8.50 12.50
SYMC 180119C00010000 C 01/19/18 10.0 7.80 11.20
SYMC 180119C00013000 C 01/19/18 13.0 5.40 6.95
SYMC 180119C00015000 C 01/19/18 15.0 3.85 5.45
SYMC 180119C00017000 C 01/19/18 17.0 2.95 4.20
SYMC 180119C00020000 C 01/19/18 20.0 1.86 2.64
SYMC 180119C00022000 C 01/19/18 22.0 1.19 1.91
SYMC 180119C00025000 C 01/19/18 25.0 0.52 1.12
SYMC 180119C00027000 C 01/19/18 27.0 0.18 0.78
SYMC 180119C00030000 C 01/19/18 30.0 0.02 0.65
SYMC 180119C00035000 C 01/19/18 35.0 0.00 0.90
SYMC 180119C00040000 C 01/19/18 40.0 0.00 5.00
SYMC 180119P00003000 P 01/19/18 3.0 0.00 0.53
SYMC 180119P00005000 P 01/19/18 5.0 0.00 0.51
SYMC 180119P00008000 P 01/19/18 8.0 0.00 0.51
SYMC 180119P00010000 P 01/19/18 10.0 0.00 0.79
SYMC 180119P00013000 P 01/19/18 13.0 0.56 1.02
SYMC 180119P00015000 P 01/19/18 15.0 1.07 1.66
SYMC 180119P00017000 P 01/19/18 17.0 1.72 2.51
SYMC 180119P00020000 P 01/19/18 20.0 3.20 4.20
SYMC 180119P00022000 P 01/19/18 22.0 4.30 5.50
SYMC 180119P00025000 P 01/19/18 25.0 6.50 8.00
SYMC 180119P00027000 P 01/19/18 27.0 7.50 9.95
SYMC 180119P00030000 P 01/19/18 30.0 9.60 13.25
SYMC 180119P00035000 P 01/19/18 35.0 13.50 18.45
SYMC 180119P00040000 P 01/19/18 40.0 19.00 23.00

OPRA data is delayed 15 minutes.