Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Symantec Corporation (SYMC)
As of Apr 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYMC 180427C00014000 C Apr 27, 2018 14.0 13.35 15.05
SYMC 180427C00015000 C Apr 27, 2018 15.0 11.35 13.95
SYMC 180427C00019000 C Apr 27, 2018 19.0 6.90 10.40
SYMC 180427C00020000 C Apr 27, 2018 20.0 7.30 9.10
SYMC 180427C00020500 C Apr 27, 2018 20.5 5.45 8.95
SYMC 180427C00021000 C Apr 27, 2018 21.0 5.00 8.35
SYMC 180427C00021500 C Apr 27, 2018 21.5 4.15 8.25
SYMC 180427C00022000 C Apr 27, 2018 22.0 4.10 7.30
SYMC 180427C00022500 C Apr 27, 2018 22.5 3.50 6.85
SYMC 180427C00023000 C Apr 27, 2018 23.0 2.98 6.35
SYMC 180427C00023500 C Apr 27, 2018 23.5 2.05 5.90
SYMC 180427C00024000 C Apr 27, 2018 24.0 2.27 5.15
SYMC 180427C00024500 C Apr 27, 2018 24.5 1.47 4.95
SYMC 180427C00025000 C Apr 27, 2018 25.0 1.02 3.95
SYMC 180427C00025500 C Apr 27, 2018 25.5 1.63 2.97
SYMC 180427C00026000 C Apr 27, 2018 26.0 1.30 2.57
SYMC 180427C00026500 C Apr 27, 2018 26.5 1.23 1.33
SYMC 180427C00027000 C Apr 27, 2018 27.0 0.80 0.87
SYMC 180427C00027500 C Apr 27, 2018 27.5 0.44 0.48
SYMC 180427C00028000 C Apr 27, 2018 28.0 0.20 0.23
SYMC 180427C00028500 C Apr 27, 2018 28.5 0.08 0.10
SYMC 180427C00029000 C Apr 27, 2018 29.0 0.03 0.05
SYMC 180427C00029500 C Apr 27, 2018 29.5 0.01 0.03
SYMC 180427C00030000 C Apr 27, 2018 30.0 0.00 0.02
SYMC 180427C00030500 C Apr 27, 2018 30.5 0.00 0.03
SYMC 180427C00031000 C Apr 27, 2018 31.0 0.00 0.02
SYMC 180427C00031500 C Apr 27, 2018 31.5 0.00 0.02
SYMC 180427C00032000 C Apr 27, 2018 32.0 0.00 0.03
SYMC 180427C00032500 C Apr 27, 2018 32.5 0.00 0.04
SYMC 180427C00033000 C Apr 27, 2018 33.0 0.00 0.02
SYMC 180427C00033500 C Apr 27, 2018 33.5 0.00 0.03
SYMC 180427C00034000 C Apr 27, 2018 34.0 0.00 0.02
SYMC 180427C00035000 C Apr 27, 2018 35.0 0.00 0.02
SYMC 180427C00040000 C Apr 27, 2018 40.0 0.00 0.02
SYMC 180427P00014000 P Apr 27, 2018 14.0 0.00 0.02
SYMC 180427P00015000 P Apr 27, 2018 15.0 0.00 0.03
SYMC 180427P00019000 P Apr 27, 2018 19.0 0.00 0.03
SYMC 180427P00020000 P Apr 27, 2018 20.0 0.00 0.02
SYMC 180427P00020500 P Apr 27, 2018 20.5 0.00 0.02
SYMC 180427P00021000 P Apr 27, 2018 21.0 0.00 0.03
SYMC 180427P00021500 P Apr 27, 2018 21.5 0.00 0.03
SYMC 180427P00022000 P Apr 27, 2018 22.0 0.00 0.02
SYMC 180427P00022500 P Apr 27, 2018 22.5 0.00 0.02
SYMC 180427P00023000 P Apr 27, 2018 23.0 0.00 0.03
SYMC 180427P00023500 P Apr 27, 2018 23.5 0.00 0.02
SYMC 180427P00024000 P Apr 27, 2018 24.0 0.00 0.05
SYMC 180427P00024500 P Apr 27, 2018 24.5 0.00 0.02
SYMC 180427P00025000 P Apr 27, 2018 25.0 0.00 0.03
SYMC 180427P00025500 P Apr 27, 2018 25.5 0.01 0.04
SYMC 180427P00026000 P Apr 27, 2018 26.0 0.03 0.05
SYMC 180427P00026500 P Apr 27, 2018 26.5 0.07 0.12
SYMC 180427P00027000 P Apr 27, 2018 27.0 0.12 0.15
SYMC 180427P00027500 P Apr 27, 2018 27.5 0.23 0.29
SYMC 180427P00028000 P Apr 27, 2018 28.0 0.48 0.54
SYMC 180427P00028500 P Apr 27, 2018 28.5 0.88 0.91
SYMC 180427P00029000 P Apr 27, 2018 29.0 1.26 1.46
SYMC 180427P00029500 P Apr 27, 2018 29.5 0.13 3.35
SYMC 180427P00030000 P Apr 27, 2018 30.0 0.62 3.95
SYMC 180427P00030500 P Apr 27, 2018 30.5 1.10 4.50
SYMC 180427P00031000 P Apr 27, 2018 31.0 1.60 5.05
SYMC 180427P00031500 P Apr 27, 2018 31.5 2.07 5.40
SYMC 180427P00032000 P Apr 27, 2018 32.0 2.09 6.05
SYMC 180427P00032500 P Apr 27, 2018 32.5 3.10 6.50
SYMC 180427P00033000 P Apr 27, 2018 33.0 3.70 6.95
SYMC 180427P00033500 P Apr 27, 2018 33.5 4.10 7.55
SYMC 180427P00034000 P Apr 27, 2018 34.0 4.65 8.05
SYMC 180427P00035000 P Apr 27, 2018 35.0 5.60 9.00
SYMC 180427P00040000 P Apr 27, 2018 40.0 11.95 12.95
SYMC 180504C00019000 C May 04, 2018 19.0 8.35 10.20
SYMC 180504C00020000 C May 04, 2018 20.0 6.75 9.10
SYMC 180504C00020500 C May 04, 2018 20.5 5.25 9.45
SYMC 180504C00021000 C May 04, 2018 21.0 4.70 8.80
SYMC 180504C00021500 C May 04, 2018 21.5 4.10 8.35
SYMC 180504C00022000 C May 04, 2018 22.0 3.55 7.95
SYMC 180504C00022500 C May 04, 2018 22.5 3.25 7.50
SYMC 180504C00023000 C May 04, 2018 23.0 2.53 6.85
SYMC 180504C00023500 C May 04, 2018 23.5 1.75 6.15
SYMC 180504C00024000 C May 04, 2018 24.0 1.30 5.70
SYMC 180504C00024500 C May 04, 2018 24.5 0.93 5.20
SYMC 180504C00025000 C May 04, 2018 25.0 0.48 4.75
SYMC 180504C00025500 C May 04, 2018 25.5 1.82 3.05
SYMC 180504C00026000 C May 04, 2018 26.0 1.16 2.67
SYMC 180504C00026500 C May 04, 2018 26.5 1.28 1.53
SYMC 180504C00027000 C May 04, 2018 27.0 0.90 1.11
SYMC 180504C00027500 C May 04, 2018 27.5 0.62 0.70
SYMC 180504C00028000 C May 04, 2018 28.0 0.38 0.42
SYMC 180504C00028500 C May 04, 2018 28.5 0.21 0.25
SYMC 180504C00029000 C May 04, 2018 29.0 0.10 0.15
SYMC 180504C00029500 C May 04, 2018 29.5 0.04 0.12
SYMC 180504C00030000 C May 04, 2018 30.0 0.02 0.06
SYMC 180504C00030500 C May 04, 2018 30.5 0.01 0.04
SYMC 180504C00031000 C May 04, 2018 31.0 0.00 0.04
SYMC 180504C00031500 C May 04, 2018 31.5 0.00 0.03
SYMC 180504C00032000 C May 04, 2018 32.0 0.00 0.04
SYMC 180504C00032500 C May 04, 2018 32.5 0.00 0.04
SYMC 180504C00033000 C May 04, 2018 33.0 0.00 0.04
SYMC 180504C00033500 C May 04, 2018 33.5 0.00 0.03
SYMC 180504C00034000 C May 04, 2018 34.0 0.00 0.03
SYMC 180504C00035000 C May 04, 2018 35.0 0.00 0.03
SYMC 180504P00019000 P May 04, 2018 19.0 0.00 0.03
SYMC 180504P00020000 P May 04, 2018 20.0 0.00 0.04
SYMC 180504P00020500 P May 04, 2018 20.5 0.00 0.03
SYMC 180504P00021000 P May 04, 2018 21.0 0.00 0.04
SYMC 180504P00021500 P May 04, 2018 21.5 0.00 0.03
SYMC 180504P00022000 P May 04, 2018 22.0 0.00 0.04
SYMC 180504P00022500 P May 04, 2018 22.5 0.00 0.07
SYMC 180504P00023000 P May 04, 2018 23.0 0.00 0.07
SYMC 180504P00023500 P May 04, 2018 23.5 0.00 0.08
SYMC 180504P00024000 P May 04, 2018 24.0 0.01 0.08
SYMC 180504P00024500 P May 04, 2018 24.5 0.02 0.07
SYMC 180504P00025000 P May 04, 2018 25.0 0.03 0.11
SYMC 180504P00025500 P May 04, 2018 25.5 0.05 0.14
SYMC 180504P00026000 P May 04, 2018 26.0 0.09 0.16
SYMC 180504P00026500 P May 04, 2018 26.5 0.15 0.20
SYMC 180504P00027000 P May 04, 2018 27.0 0.25 0.30
SYMC 180504P00027500 P May 04, 2018 27.5 0.42 0.48
SYMC 180504P00028000 P May 04, 2018 28.0 0.66 0.77
SYMC 180504P00028500 P May 04, 2018 28.5 0.98 1.17
SYMC 180504P00029000 P May 04, 2018 29.0 0.71 3.80
SYMC 180504P00029500 P May 04, 2018 29.5 0.01 4.35
SYMC 180504P00030000 P May 04, 2018 30.0 1.07 4.00
SYMC 180504P00030500 P May 04, 2018 30.5 0.53 4.90
SYMC 180504P00031000 P May 04, 2018 31.0 1.01 5.40
SYMC 180504P00031500 P May 04, 2018 31.5 1.51 5.80
SYMC 180504P00032000 P May 04, 2018 32.0 2.02 6.50
SYMC 180504P00032500 P May 04, 2018 32.5 2.52 6.70
SYMC 180504P00033000 P May 04, 2018 33.0 3.25 7.60
SYMC 180504P00033500 P May 04, 2018 33.5 3.60 8.10
SYMC 180504P00034000 P May 04, 2018 34.0 4.15 8.60
SYMC 180504P00035000 P May 04, 2018 35.0 7.15 8.15
SYMC 180511C00019000 C May 11, 2018 19.0 8.10 10.35
SYMC 180511C00019500 C May 11, 2018 19.5 6.00 10.45
SYMC 180511C00020000 C May 11, 2018 20.0 5.40 9.95
SYMC 180511C00020500 C May 11, 2018 20.5 4.90 9.50
SYMC 180511C00021000 C May 11, 2018 21.0 4.50 8.95
SYMC 180511C00021500 C May 11, 2018 21.5 4.15 8.40
SYMC 180511C00022000 C May 11, 2018 22.0 3.50 7.75
SYMC 180511C00022500 C May 11, 2018 22.5 3.10 7.45
SYMC 180511C00023000 C May 11, 2018 23.0 2.56 7.10
SYMC 180511C00023500 C May 11, 2018 23.5 2.01 6.55
SYMC 180511C00024000 C May 11, 2018 24.0 1.51 5.85
SYMC 180511C00024500 C May 11, 2018 24.5 1.18 5.60
SYMC 180511C00025000 C May 11, 2018 25.0 2.57 3.05
SYMC 180511C00025500 C May 11, 2018 25.5 2.33 2.63
SYMC 180511C00026000 C May 11, 2018 26.0 2.17 2.22
SYMC 180511C00026500 C May 11, 2018 26.5 1.79 1.88
SYMC 180511C00027000 C May 11, 2018 27.0 1.46 1.54
SYMC 180511C00027500 C May 11, 2018 27.5 1.19 1.24
SYMC 180511C00028000 C May 11, 2018 28.0 0.94 0.99
SYMC 180511C00028500 C May 11, 2018 28.5 0.73 0.79
SYMC 180511C00029000 C May 11, 2018 29.0 0.56 0.60
SYMC 180511C00029500 C May 11, 2018 29.5 0.43 0.46
SYMC 180511C00030000 C May 11, 2018 30.0 0.32 0.36
SYMC 180511C00030500 C May 11, 2018 30.5 0.24 0.27
SYMC 180511C00031000 C May 11, 2018 31.0 0.18 0.21
SYMC 180511C00031500 C May 11, 2018 31.5 0.12 0.18
SYMC 180511C00032000 C May 11, 2018 32.0 0.09 0.14
SYMC 180511C00032500 C May 11, 2018 32.5 0.07 0.12
SYMC 180511C00033000 C May 11, 2018 33.0 0.04 0.11
SYMC 180511C00034000 C May 11, 2018 34.0 0.02 0.09
SYMC 180511C00035000 C May 11, 2018 35.0 0.00 0.09
SYMC 180511P00019000 P May 11, 2018 19.0 0.00 0.10
SYMC 180511P00019500 P May 11, 2018 19.5 0.00 0.08
SYMC 180511P00020000 P May 11, 2018 20.0 0.00 0.07
SYMC 180511P00020500 P May 11, 2018 20.5 0.01 0.05
SYMC 180511P00021000 P May 11, 2018 21.0 0.01 0.12
SYMC 180511P00021500 P May 11, 2018 21.5 0.02 0.12
SYMC 180511P00022000 P May 11, 2018 22.0 0.03 0.13
SYMC 180511P00022500 P May 11, 2018 22.5 0.03 0.13
SYMC 180511P00023000 P May 11, 2018 23.0 0.06 0.13
SYMC 180511P00023500 P May 11, 2018 23.5 0.11 0.15
SYMC 180511P00024000 P May 11, 2018 24.0 0.14 0.20
SYMC 180511P00024500 P May 11, 2018 24.5 0.19 0.28
SYMC 180511P00025000 P May 11, 2018 25.0 0.25 0.29
SYMC 180511P00025500 P May 11, 2018 25.5 0.34 0.38
SYMC 180511P00026000 P May 11, 2018 26.0 0.45 0.49
SYMC 180511P00026500 P May 11, 2018 26.5 0.59 0.63
SYMC 180511P00027000 P May 11, 2018 27.0 0.76 0.80
SYMC 180511P00027500 P May 11, 2018 27.5 0.97 1.01
SYMC 180511P00028000 P May 11, 2018 28.0 1.22 1.27
SYMC 180511P00028500 P May 11, 2018 28.5 1.50 1.57
SYMC 180511P00029000 P May 11, 2018 29.0 1.75 2.03
SYMC 180511P00029500 P May 11, 2018 29.5 2.11 2.28
SYMC 180511P00030000 P May 11, 2018 30.0 2.42 2.83
SYMC 180511P00030500 P May 11, 2018 30.5 0.71 3.10
SYMC 180511P00031000 P May 11, 2018 31.0 1.12 5.35
SYMC 180511P00031500 P May 11, 2018 31.5 1.50 5.80
SYMC 180511P00032000 P May 11, 2018 32.0 2.12 6.55
SYMC 180511P00032500 P May 11, 2018 32.5 2.53 6.85
SYMC 180511P00033000 P May 11, 2018 33.0 3.25 7.80
SYMC 180511P00034000 P May 11, 2018 34.0 4.65 8.00
SYMC 180511P00035000 P May 11, 2018 35.0 6.50 9.05
SYMC 180518C00019000 C May 18, 2018 19.0 6.70 11.10
SYMC 180518C00019500 C May 18, 2018 19.5 6.25 10.60
SYMC 180518C00020000 C May 18, 2018 20.0 5.50 10.00
SYMC 180518C00020500 C May 18, 2018 20.5 5.60 9.00
SYMC 180518C00021000 C May 18, 2018 21.0 4.50 9.20
SYMC 180518C00021500 C May 18, 2018 21.5 4.50 8.20
SYMC 180518C00022000 C May 18, 2018 22.0 3.75 8.00
SYMC 180518C00022500 C May 18, 2018 22.5 3.55 7.10
SYMC 180518C00023000 C May 18, 2018 23.0 3.95 6.60
SYMC 180518C00023500 C May 18, 2018 23.5 2.05 6.05
SYMC 180518C00024000 C May 18, 2018 24.0 2.01 6.10
SYMC 180518C00024500 C May 18, 2018 24.5 1.75 5.25
SYMC 180518C00025000 C May 18, 2018 25.0 3.00 3.10
SYMC 180518C00025500 C May 18, 2018 25.5 2.42 2.71
SYMC 180518C00026000 C May 18, 2018 26.0 2.25 2.29
SYMC 180518C00026500 C May 18, 2018 26.5 1.89 1.95
SYMC 180518C00027000 C May 18, 2018 27.0 1.58 1.62
SYMC 180518C00027500 C May 18, 2018 27.5 1.29 1.32
SYMC 180518C00028000 C May 18, 2018 28.0 1.04 1.07
SYMC 180518C00028500 C May 18, 2018 28.5 0.83 0.85
SYMC 180518C00029000 C May 18, 2018 29.0 0.65 0.67
SYMC 180518C00029500 C May 18, 2018 29.5 0.50 0.53
SYMC 180518C00030000 C May 18, 2018 30.0 0.38 0.41
SYMC 180518C00030500 C May 18, 2018 30.5 0.29 0.33
SYMC 180518C00031000 C May 18, 2018 31.0 0.23 0.26
SYMC 180518C00031500 C May 18, 2018 31.5 0.18 0.21
SYMC 180518C00032000 C May 18, 2018 32.0 0.14 0.16
SYMC 180518C00032500 C May 18, 2018 32.5 0.09 0.14
SYMC 180518C00033000 C May 18, 2018 33.0 0.05 0.13
SYMC 180518C00033500 C May 18, 2018 33.5 0.05 0.12
SYMC 180518C00034000 C May 18, 2018 34.0 0.04 0.11
SYMC 180518C00035000 C May 18, 2018 35.0 0.01 0.09
SYMC 180518P00019000 P May 18, 2018 19.0 0.03 0.07
SYMC 180518P00019500 P May 18, 2018 19.5 0.01 0.12
SYMC 180518P00020000 P May 18, 2018 20.0 0.03 0.11
SYMC 180518P00020500 P May 18, 2018 20.5 0.02 0.12
SYMC 180518P00021000 P May 18, 2018 21.0 0.05 0.13
SYMC 180518P00021500 P May 18, 2018 21.5 0.03 0.13
SYMC 180518P00022000 P May 18, 2018 22.0 0.05 0.11
SYMC 180518P00022500 P May 18, 2018 22.5 0.06 0.13
SYMC 180518P00023000 P May 18, 2018 23.0 0.12 0.15
SYMC 180518P00023500 P May 18, 2018 23.5 0.15 0.18
SYMC 180518P00024000 P May 18, 2018 24.0 0.19 0.23
SYMC 180518P00024500 P May 18, 2018 24.5 0.25 0.30
SYMC 180518P00025000 P May 18, 2018 25.0 0.32 0.35
SYMC 180518P00025500 P May 18, 2018 25.5 0.42 0.44
SYMC 180518P00026000 P May 18, 2018 26.0 0.53 0.55
SYMC 180518P00026500 P May 18, 2018 26.5 0.66 0.71
SYMC 180518P00027000 P May 18, 2018 27.0 0.84 0.87
SYMC 180518P00027500 P May 18, 2018 27.5 1.05 1.08
SYMC 180518P00028000 P May 18, 2018 28.0 1.30 1.33
SYMC 180518P00028500 P May 18, 2018 28.5 1.58 1.61
SYMC 180518P00029000 P May 18, 2018 29.0 1.89 1.94
SYMC 180518P00029500 P May 18, 2018 29.5 2.25 2.29
SYMC 180518P00030000 P May 18, 2018 30.0 2.50 2.72
SYMC 180518P00030500 P May 18, 2018 30.5 2.88 3.15
SYMC 180518P00031000 P May 18, 2018 31.0 1.37 5.85
SYMC 180518P00031500 P May 18, 2018 31.5 2.01 5.75
SYMC 180518P00032000 P May 18, 2018 32.0 2.10 6.60
SYMC 180518P00032500 P May 18, 2018 32.5 3.25 6.50
SYMC 180518P00033000 P May 18, 2018 33.0 3.30 7.70
SYMC 180518P00033500 P May 18, 2018 33.5 4.15 7.65
SYMC 180518P00034000 P May 18, 2018 34.0 4.20 8.80
SYMC 180518P00035000 P May 18, 2018 35.0 5.20 9.75
SYMC 180525C00015000 C May 25, 2018 15.0 11.20 14.05
SYMC 180525C00019000 C May 25, 2018 19.0 6.60 11.20
SYMC 180525C00019500 C May 25, 2018 19.5 6.05 10.60
SYMC 180525C00020000 C May 25, 2018 20.0 5.50 10.20
SYMC 180525C00020500 C May 25, 2018 20.5 5.55 9.00
SYMC 180525C00021000 C May 25, 2018 21.0 5.05 8.55
SYMC 180525C00021500 C May 25, 2018 21.5 4.60 8.00
SYMC 180525C00022000 C May 25, 2018 22.0 4.25 7.45
SYMC 180525C00022500 C May 25, 2018 22.5 3.65 7.10
SYMC 180525C00023000 C May 25, 2018 23.0 3.25 6.55
SYMC 180525C00023500 C May 25, 2018 23.5 2.71 6.10
SYMC 180525C00024000 C May 25, 2018 24.0 2.03 5.70
SYMC 180525C00024500 C May 25, 2018 24.5 1.82 5.25
SYMC 180525C00025000 C May 25, 2018 25.0 1.42 3.45
SYMC 180525C00025500 C May 25, 2018 25.5 1.04 2.75
SYMC 180525C00026000 C May 25, 2018 26.0 0.61 2.38
SYMC 180525C00026500 C May 25, 2018 26.5 1.94 2.00
SYMC 180525C00027000 C May 25, 2018 27.0 1.62 1.69
SYMC 180525C00027500 C May 25, 2018 27.5 1.35 1.38
SYMC 180525C00028000 C May 25, 2018 28.0 1.09 1.14
SYMC 180525C00028500 C May 25, 2018 28.5 0.87 0.91
SYMC 180525C00029000 C May 25, 2018 29.0 0.69 0.73
SYMC 180525C00029500 C May 25, 2018 29.5 0.54 0.57
SYMC 180525C00030000 C May 25, 2018 30.0 0.42 0.45
SYMC 180525C00030500 C May 25, 2018 30.5 0.32 0.36
SYMC 180525C00031000 C May 25, 2018 31.0 0.24 0.30
SYMC 180525C00031500 C May 25, 2018 31.5 0.18 0.32
SYMC 180525C00032000 C May 25, 2018 32.0 0.12 0.20
SYMC 180525C00032500 C May 25, 2018 32.5 0.09 0.15
SYMC 180525C00033000 C May 25, 2018 33.0 0.00 0.13
SYMC 180525C00033500 C May 25, 2018 33.5 0.04 0.12
SYMC 180525C00034000 C May 25, 2018 34.0 0.00 0.13
SYMC 180525C00035000 C May 25, 2018 35.0 0.00 0.10
SYMC 180525P00015000 P May 25, 2018 15.0 0.00 0.16
SYMC 180525P00019000 P May 25, 2018 19.0 0.00 0.17
SYMC 180525P00019500 P May 25, 2018 19.5 0.00 0.12
SYMC 180525P00020000 P May 25, 2018 20.0 0.00 0.12
SYMC 180525P00020500 P May 25, 2018 20.5 0.00 0.10
SYMC 180525P00021000 P May 25, 2018 21.0 0.00 0.11
SYMC 180525P00021500 P May 25, 2018 21.5 0.00 0.11
SYMC 180525P00022000 P May 25, 2018 22.0 0.07 0.13
SYMC 180525P00022500 P May 25, 2018 22.5 0.08 0.16
SYMC 180525P00023000 P May 25, 2018 23.0 0.11 0.20
SYMC 180525P00023500 P May 25, 2018 23.5 0.14 0.49
SYMC 180525P00024000 P May 25, 2018 24.0 0.21 0.33
SYMC 180525P00024500 P May 25, 2018 24.5 0.26 0.40
SYMC 180525P00025000 P May 25, 2018 25.0 0.34 0.47
SYMC 180525P00025500 P May 25, 2018 25.5 0.44 0.51
SYMC 180525P00026000 P May 25, 2018 26.0 0.56 0.61
SYMC 180525P00026500 P May 25, 2018 26.5 0.71 0.77
SYMC 180525P00027000 P May 25, 2018 27.0 0.88 0.95
SYMC 180525P00027500 P May 25, 2018 27.5 1.10 1.14
SYMC 180525P00028000 P May 25, 2018 28.0 1.33 1.39
SYMC 180525P00028500 P May 25, 2018 28.5 1.61 1.69
SYMC 180525P00029000 P May 25, 2018 29.0 1.92 2.00
SYMC 180525P00029500 P May 25, 2018 29.5 0.58 2.45
SYMC 180525P00030000 P May 25, 2018 30.0 0.97 3.35
SYMC 180525P00030500 P May 25, 2018 30.5 1.36 3.15
SYMC 180525P00031000 P May 25, 2018 31.0 1.79 5.15
SYMC 180525P00031500 P May 25, 2018 31.5 2.03 5.55
SYMC 180525P00032000 P May 25, 2018 32.0 2.69 6.15
SYMC 180525P00032500 P May 25, 2018 32.5 3.25 6.50
SYMC 180525P00033000 P May 25, 2018 33.0 3.70 7.05
SYMC 180525P00033500 P May 25, 2018 33.5 4.10 7.60
SYMC 180525P00034000 P May 25, 2018 34.0 4.10 8.20
SYMC 180525P00035000 P May 25, 2018 35.0 6.95 8.35
SYMC 180601C00020000 C Jun 01, 2018 20.0 6.45 9.20
SYMC 180601C00020500 C Jun 01, 2018 20.5 5.55 9.10
SYMC 180601C00021000 C Jun 01, 2018 21.0 4.80 9.20
SYMC 180601C00021500 C Jun 01, 2018 21.5 4.80 8.00
SYMC 180601C00022000 C Jun 01, 2018 22.0 4.10 8.20
SYMC 180601C00022500 C Jun 01, 2018 22.5 3.70 7.15
SYMC 180601C00023000 C Jun 01, 2018 23.0 3.20 6.65
SYMC 180601C00023500 C Jun 01, 2018 23.5 2.75 6.20
SYMC 180601C00024000 C Jun 01, 2018 24.0 2.32 5.60
SYMC 180601C00024500 C Jun 01, 2018 24.5 2.05 5.05
SYMC 180601C00025000 C Jun 01, 2018 25.0 1.50 4.60
SYMC 180601C00025500 C Jun 01, 2018 25.5 1.04 4.50
SYMC 180601C00026000 C Jun 01, 2018 26.0 0.66 2.48
SYMC 180601C00026500 C Jun 01, 2018 26.5 2.00 2.07
SYMC 180601C00027000 C Jun 01, 2018 27.0 1.67 1.75
SYMC 180601C00027500 C Jun 01, 2018 27.5 1.40 1.46
SYMC 180601C00028000 C Jun 01, 2018 28.0 1.14 1.20
SYMC 180601C00028500 C Jun 01, 2018 28.5 0.92 0.99
SYMC 180601C00029000 C Jun 01, 2018 29.0 0.73 0.80
SYMC 180601C00029500 C Jun 01, 2018 29.5 0.58 0.63
SYMC 180601C00030000 C Jun 01, 2018 30.0 0.45 0.50
SYMC 180601C00030500 C Jun 01, 2018 30.5 0.35 0.41
SYMC 180601C00031000 C Jun 01, 2018 31.0 0.26 0.32
SYMC 180601C00031500 C Jun 01, 2018 31.5 0.20 0.27
SYMC 180601C00032000 C Jun 01, 2018 32.0 0.15 0.21
SYMC 180601C00032500 C Jun 01, 2018 32.5 0.09 0.18
SYMC 180601C00033000 C Jun 01, 2018 33.0 0.00 0.15
SYMC 180601C00033500 C Jun 01, 2018 33.5 0.00 0.13
SYMC 180601C00034000 C Jun 01, 2018 34.0 0.00 0.16
SYMC 180601C00035000 C Jun 01, 2018 35.0 0.00 0.10
SYMC 180601P00020000 P Jun 01, 2018 20.0 0.00 0.24
SYMC 180601P00020500 P Jun 01, 2018 20.5 0.00 0.13
SYMC 180601P00021000 P Jun 01, 2018 21.0 0.00 0.32
SYMC 180601P00021500 P Jun 01, 2018 21.5 0.06 0.17
SYMC 180601P00022000 P Jun 01, 2018 22.0 0.08 0.18
SYMC 180601P00022500 P Jun 01, 2018 22.5 0.10 0.21
SYMC 180601P00023000 P Jun 01, 2018 23.0 0.12 0.27
SYMC 180601P00023500 P Jun 01, 2018 23.5 0.16 0.60
SYMC 180601P00024000 P Jun 01, 2018 24.0 0.21 0.70
SYMC 180601P00024500 P Jun 01, 2018 24.5 0.29 0.43
SYMC 180601P00025000 P Jun 01, 2018 25.0 0.36 0.72
SYMC 180601P00025500 P Jun 01, 2018 25.5 0.47 0.58
SYMC 180601P00026000 P Jun 01, 2018 26.0 0.59 0.67
SYMC 180601P00026500 P Jun 01, 2018 26.5 0.74 0.82
SYMC 180601P00027000 P Jun 01, 2018 27.0 0.93 1.00
SYMC 180601P00027500 P Jun 01, 2018 27.5 1.14 1.20
SYMC 180601P00028000 P Jun 01, 2018 28.0 1.38 1.45
SYMC 180601P00028500 P Jun 01, 2018 28.5 1.64 1.75
SYMC 180601P00029000 P Jun 01, 2018 29.0 1.97 2.06
SYMC 180601P00029500 P Jun 01, 2018 29.5 0.66 2.43
SYMC 180601P00030000 P Jun 01, 2018 30.0 0.99 4.20
SYMC 180601P00030500 P Jun 01, 2018 30.5 1.39 4.80
SYMC 180601P00031000 P Jun 01, 2018 31.0 1.84 5.00
SYMC 180601P00031500 P Jun 01, 2018 31.5 2.05 5.70
SYMC 180601P00032000 P Jun 01, 2018 32.0 2.70 6.00
SYMC 180601P00032500 P Jun 01, 2018 32.5 3.20 6.65
SYMC 180601P00033000 P Jun 01, 2018 33.0 3.70 7.10
SYMC 180601P00033500 P Jun 01, 2018 33.5 4.25 7.60
SYMC 180601P00034000 P Jun 01, 2018 34.0 4.60 8.10
SYMC 180601P00035000 P Jun 01, 2018 35.0 6.70 8.50
SYMC 180615C00020000 C Jun 15, 2018 20.0 6.30 9.20
SYMC 180615C00021000 C Jun 15, 2018 21.0 5.30 8.45
SYMC 180615C00022000 C Jun 15, 2018 22.0 4.40 7.40
SYMC 180615C00023000 C Jun 15, 2018 23.0 3.30 6.65
SYMC 180615C00024000 C Jun 15, 2018 24.0 2.40 5.80
SYMC 180615C00025000 C Jun 15, 2018 25.0 3.00 3.30
SYMC 180615C00026000 C Jun 15, 2018 26.0 2.45 2.50
SYMC 180615C00027000 C Jun 15, 2018 27.0 1.81 1.85
SYMC 180615C00028000 C Jun 15, 2018 28.0 1.25 1.31
SYMC 180615C00029000 C Jun 15, 2018 29.0 0.86 0.90
SYMC 180615C00030000 C Jun 15, 2018 30.0 0.56 0.59
SYMC 180615C00031000 C Jun 15, 2018 31.0 0.34 0.39
SYMC 180615C00032000 C Jun 15, 2018 32.0 0.22 0.27
SYMC 180615C00033000 C Jun 15, 2018 33.0 0.13 0.18
SYMC 180615C00034000 C Jun 15, 2018 34.0 0.08 0.14
SYMC 180615C00035000 C Jun 15, 2018 35.0 0.05 0.11
SYMC 180615C00036000 C Jun 15, 2018 36.0 0.03 0.09
SYMC 180615P00020000 P Jun 15, 2018 20.0 0.05 0.11
SYMC 180615P00021000 P Jun 15, 2018 21.0 0.06 0.14
SYMC 180615P00022000 P Jun 15, 2018 22.0 0.12 0.19
SYMC 180615P00023000 P Jun 15, 2018 23.0 0.22 0.27
SYMC 180615P00024000 P Jun 15, 2018 24.0 0.33 0.35
SYMC 180615P00025000 P Jun 15, 2018 25.0 0.50 0.52
SYMC 180615P00026000 P Jun 15, 2018 26.0 0.70 0.77
SYMC 180615P00027000 P Jun 15, 2018 27.0 1.09 1.11
SYMC 180615P00028000 P Jun 15, 2018 28.0 1.55 1.58
SYMC 180615P00029000 P Jun 15, 2018 29.0 2.14 2.19
SYMC 180615P00030000 P Jun 15, 2018 30.0 2.69 2.99
SYMC 180615P00031000 P Jun 15, 2018 31.0 3.60 3.75
SYMC 180615P00032000 P Jun 15, 2018 32.0 2.81 6.20
SYMC 180615P00033000 P Jun 15, 2018 33.0 3.70 7.20
SYMC 180615P00034000 P Jun 15, 2018 34.0 4.80 8.00
SYMC 180615P00035000 P Jun 15, 2018 35.0 5.65 9.10
SYMC 180615P00036000 P Jun 15, 2018 36.0 7.15 9.75
SYMC 180720C00017000 C Jul 20, 2018 17.0 10.20 12.75
SYMC 180720C00018000 C Jul 20, 2018 18.0 7.70 12.20
SYMC 180720C00019000 C Jul 20, 2018 19.0 6.60 11.20
SYMC 180720C00020000 C Jul 20, 2018 20.0 5.80 10.20
SYMC 180720C00021000 C Jul 20, 2018 21.0 4.75 9.15
SYMC 180720C00022000 C Jul 20, 2018 22.0 3.70 8.35
SYMC 180720C00023000 C Jul 20, 2018 23.0 3.35 6.80
SYMC 180720C00024000 C Jul 20, 2018 24.0 4.15 4.30
SYMC 180720C00025000 C Jul 20, 2018 25.0 3.35 3.45
SYMC 180720C00026000 C Jul 20, 2018 26.0 2.66 2.73
SYMC 180720C00027000 C Jul 20, 2018 27.0 2.03 2.07
SYMC 180720C00028000 C Jul 20, 2018 28.0 1.48 1.53
SYMC 180720C00029000 C Jul 20, 2018 29.0 1.06 1.11
SYMC 180720C00030000 C Jul 20, 2018 30.0 0.72 0.78
SYMC 180720C00031000 C Jul 20, 2018 31.0 0.48 0.53
SYMC 180720C00032000 C Jul 20, 2018 32.0 0.33 0.37
SYMC 180720C00033000 C Jul 20, 2018 33.0 0.20 0.26
SYMC 180720C00034000 C Jul 20, 2018 34.0 0.14 0.19
SYMC 180720C00035000 C Jul 20, 2018 35.0 0.09 0.14
SYMC 180720C00036000 C Jul 20, 2018 36.0 0.06 0.11
SYMC 180720C00037000 C Jul 20, 2018 37.0 0.03 0.09
SYMC 180720C00038000 C Jul 20, 2018 38.0 0.01 0.09
SYMC 180720C00039000 C Jul 20, 2018 39.0 0.01 0.09
SYMC 180720C00040000 C Jul 20, 2018 40.0 0.00 0.08
SYMC 180720C00041000 C Jul 20, 2018 41.0 0.00 0.13
SYMC 180720C00042000 C Jul 20, 2018 42.0 0.00 0.07
SYMC 180720P00017000 P Jul 20, 2018 17.0 0.02 0.10
SYMC 180720P00018000 P Jul 20, 2018 18.0 0.03 0.12
SYMC 180720P00019000 P Jul 20, 2018 19.0 0.05 0.12
SYMC 180720P00020000 P Jul 20, 2018 20.0 0.07 0.13
SYMC 180720P00021000 P Jul 20, 2018 21.0 0.12 0.19
SYMC 180720P00022000 P Jul 20, 2018 22.0 0.18 0.25
SYMC 180720P00023000 P Jul 20, 2018 23.0 0.30 0.33
SYMC 180720P00024000 P Jul 20, 2018 24.0 0.44 0.46
SYMC 180720P00025000 P Jul 20, 2018 25.0 0.64 0.66
SYMC 180720P00026000 P Jul 20, 2018 26.0 0.87 0.95
SYMC 180720P00027000 P Jul 20, 2018 27.0 1.26 1.31
SYMC 180720P00028000 P Jul 20, 2018 28.0 1.69 1.76
SYMC 180720P00029000 P Jul 20, 2018 29.0 2.29 2.33
SYMC 180720P00030000 P Jul 20, 2018 30.0 2.74 3.05
SYMC 180720P00031000 P Jul 20, 2018 31.0 3.55 3.80
SYMC 180720P00032000 P Jul 20, 2018 32.0 3.65 6.25
SYMC 180720P00033000 P Jul 20, 2018 33.0 3.65 7.90
SYMC 180720P00034000 P Jul 20, 2018 34.0 4.40 8.85
SYMC 180720P00035000 P Jul 20, 2018 35.0 5.25 9.80
SYMC 180720P00036000 P Jul 20, 2018 36.0 6.20 10.80
SYMC 180720P00037000 P Jul 20, 2018 37.0 7.20 11.80
SYMC 180720P00038000 P Jul 20, 2018 38.0 8.20 12.80
SYMC 180720P00039000 P Jul 20, 2018 39.0 9.20 13.80
SYMC 180720P00040000 P Jul 20, 2018 40.0 10.25 14.80
SYMC 180720P00041000 P Jul 20, 2018 41.0 11.35 15.80
SYMC 180720P00042000 P Jul 20, 2018 42.0 13.45 16.80
SYMC 181019C00017000 C Oct 19, 2018 17.0 9.80 13.20
SYMC 181019C00018000 C Oct 19, 2018 18.0 8.35 12.20
SYMC 181019C00019000 C Oct 19, 2018 19.0 6.85 11.35
SYMC 181019C00020000 C Oct 19, 2018 20.0 6.05 10.35
SYMC 181019C00021000 C Oct 19, 2018 21.0 5.70 9.50
SYMC 181019C00022000 C Oct 19, 2018 22.0 4.20 8.55
SYMC 181019C00023000 C Oct 19, 2018 23.0 3.70 7.75
SYMC 181019C00024000 C Oct 19, 2018 24.0 4.50 4.85
SYMC 181019C00025000 C Oct 19, 2018 25.0 3.70 4.15
SYMC 181019C00026000 C Oct 19, 2018 26.0 3.20 3.45
SYMC 181019C00027000 C Oct 19, 2018 27.0 2.65 2.77
SYMC 181019C00028000 C Oct 19, 2018 28.0 2.14 2.23
SYMC 181019C00029000 C Oct 19, 2018 29.0 1.51 1.86
SYMC 181019C00030000 C Oct 19, 2018 30.0 1.32 1.39
SYMC 181019C00031000 C Oct 19, 2018 31.0 0.93 1.14
SYMC 181019C00032000 C Oct 19, 2018 32.0 0.77 0.87
SYMC 181019C00033000 C Oct 19, 2018 33.0 0.58 0.65
SYMC 181019C00034000 C Oct 19, 2018 34.0 0.34 0.56
SYMC 181019C00035000 C Oct 19, 2018 35.0 0.23 0.45
SYMC 181019C00036000 C Oct 19, 2018 36.0 0.10 0.35
SYMC 181019C00037000 C Oct 19, 2018 37.0 0.15 0.23
SYMC 181019C00038000 C Oct 19, 2018 38.0 0.09 0.21
SYMC 181019C00039000 C Oct 19, 2018 39.0 0.07 0.18
SYMC 181019P00017000 P Oct 19, 2018 17.0 0.09 0.21
SYMC 181019P00018000 P Oct 19, 2018 18.0 0.12 0.23
SYMC 181019P00019000 P Oct 19, 2018 19.0 0.08 0.25
SYMC 181019P00020000 P Oct 19, 2018 20.0 0.20 0.37
SYMC 181019P00021000 P Oct 19, 2018 21.0 0.29 0.40
SYMC 181019P00022000 P Oct 19, 2018 22.0 0.41 0.57
SYMC 181019P00023000 P Oct 19, 2018 23.0 0.58 0.66
SYMC 181019P00024000 P Oct 19, 2018 24.0 0.79 0.87
SYMC 181019P00025000 P Oct 19, 2018 25.0 1.05 1.19
SYMC 181019P00026000 P Oct 19, 2018 26.0 1.38 1.46
SYMC 181019P00027000 P Oct 19, 2018 27.0 1.70 2.15
SYMC 181019P00028000 P Oct 19, 2018 28.0 2.26 2.32
SYMC 181019P00029000 P Oct 19, 2018 29.0 2.68 3.00
SYMC 181019P00030000 P Oct 19, 2018 30.0 3.35 3.60
SYMC 181019P00031000 P Oct 19, 2018 31.0 4.10 4.35
SYMC 181019P00032000 P Oct 19, 2018 32.0 4.80 5.05
SYMC 181019P00033000 P Oct 19, 2018 33.0 5.55 5.95
SYMC 181019P00034000 P Oct 19, 2018 34.0 4.65 8.85
SYMC 181019P00035000 P Oct 19, 2018 35.0 5.80 9.65
SYMC 181019P00036000 P Oct 19, 2018 36.0 6.95 10.00
SYMC 181019P00037000 P Oct 19, 2018 37.0 7.70 11.15
SYMC 181019P00038000 P Oct 19, 2018 38.0 8.70 12.80
SYMC 181019P00039000 P Oct 19, 2018 39.0 10.05 13.80
SYMC 190118C00013000 C Jan 18, 2019 13.0 13.20 17.05
SYMC 190118C00015000 C Jan 18, 2019 15.0 11.25 15.05
SYMC 190118C00018000 C Jan 18, 2019 18.0 8.40 11.85
SYMC 190118C00020000 C Jan 18, 2019 20.0 6.30 10.55
SYMC 190118C00022000 C Jan 18, 2019 22.0 5.85 8.30
SYMC 190118C00025000 C Jan 18, 2019 25.0 4.30 4.50
SYMC 190118C00027000 C Jan 18, 2019 27.0 3.10 3.30
SYMC 190118C00030000 C Jan 18, 2019 30.0 1.73 1.84
SYMC 190118C00032000 C Jan 18, 2019 32.0 1.05 1.22
SYMC 190118C00035000 C Jan 18, 2019 35.0 0.56 0.74
SYMC 190118C00037000 C Jan 18, 2019 37.0 0.28 0.60
SYMC 190118C00040000 C Jan 18, 2019 40.0 0.10 0.41
SYMC 190118C00045000 C Jan 18, 2019 45.0 0.03 0.18
SYMC 190118C00050000 C Jan 18, 2019 50.0 0.00 0.17
SYMC 190118P00013000 P Jan 18, 2019 13.0 0.03 0.13
SYMC 190118P00015000 P Jan 18, 2019 15.0 0.08 0.32
SYMC 190118P00018000 P Jan 18, 2019 18.0 0.19 0.49
SYMC 190118P00020000 P Jan 18, 2019 20.0 0.41 0.46
SYMC 190118P00022000 P Jan 18, 2019 22.0 0.69 0.74
SYMC 190118P00025000 P Jan 18, 2019 25.0 1.32 1.45
SYMC 190118P00027000 P Jan 18, 2019 27.0 2.05 2.23
SYMC 190118P00030000 P Jan 18, 2019 30.0 3.70 3.95
SYMC 190118P00032000 P Jan 18, 2019 32.0 4.60 5.80
SYMC 190118P00035000 P Jan 18, 2019 35.0 5.90 8.55
SYMC 190118P00037000 P Jan 18, 2019 37.0 7.85 11.05
SYMC 190118P00040000 P Jan 18, 2019 40.0 10.35 14.80
SYMC 190118P00045000 P Jan 18, 2019 45.0 15.60 19.80
SYMC 190118P00050000 P Jan 18, 2019 50.0 20.75 24.75
SYMC 200117C00015000 C Jan 17, 2020 15.0 11.05 15.65
SYMC 200117C00018000 C Jan 17, 2020 18.0 8.60 13.20
SYMC 200117C00020000 C Jan 17, 2020 20.0 8.30 12.45
SYMC 200117C00023000 C Jan 17, 2020 23.0 4.85 9.35
SYMC 200117C00025000 C Jan 17, 2020 25.0 3.75 7.95
SYMC 200117C00028000 C Jan 17, 2020 28.0 2.38 6.15
SYMC 200117C00030000 C Jan 17, 2020 30.0 1.81 5.15
SYMC 200117C00032000 C Jan 17, 2020 32.0 1.22 4.25
SYMC 200117C00035000 C Jan 17, 2020 35.0 1.60 3.30
SYMC 200117C00037000 C Jan 17, 2020 37.0 1.23 2.83
SYMC 200117C00040000 C Jan 17, 2020 40.0 0.80 2.16
SYMC 200117C00045000 C Jan 17, 2020 45.0 0.37 1.43
SYMC 200117C00050000 C Jan 17, 2020 50.0 0.14 0.69
SYMC 200117P00015000 P Jan 17, 2020 15.0 0.30 1.00
SYMC 200117P00018000 P Jan 17, 2020 18.0 0.62 1.46
SYMC 200117P00020000 P Jan 17, 2020 20.0 0.77 1.93
SYMC 200117P00023000 P Jan 17, 2020 23.0 1.59 2.83
SYMC 200117P00025000 P Jan 17, 2020 25.0 1.41 3.55
SYMC 200117P00028000 P Jan 17, 2020 28.0 2.57 5.00
SYMC 200117P00030000 P Jan 17, 2020 30.0 3.65 6.15
SYMC 200117P00032000 P Jan 17, 2020 32.0 4.60 7.70
SYMC 200117P00035000 P Jan 17, 2020 35.0 6.85 9.90
SYMC 200117P00037000 P Jan 17, 2020 37.0 8.60 11.35
SYMC 200117P00040000 P Jan 17, 2020 40.0 10.45 14.85
SYMC 200117P00045000 P Jan 17, 2020 45.0 15.00 19.70
SYMC 200117P00050000 P Jan 17, 2020 50.0 20.05 24.70
OPRA data is delayed 15 minutes.