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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-05-13)Premium Content

Symantec Corp (SYMC)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYMC 160603C00008000 C 06/03/16 8.0 7.55 10.90
SYMC 160603C00009000 C 06/03/16 9.0 6.55 9.90
SYMC 160603C00010000 C 06/03/16 10.0 5.55 8.90
SYMC 160603C00011000 C 06/03/16 11.0 4.55 7.90
SYMC 160603C00011500 C 06/03/16 11.5 4.05 7.40
SYMC 160603C00012000 C 06/03/16 12.0 3.60 5.50
SYMC 160603C00012500 C 06/03/16 12.5 3.15 4.80
SYMC 160603C00013000 C 06/03/16 13.0 2.67 4.30
SYMC 160603C00013500 C 06/03/16 13.5 2.17 3.80
SYMC 160603C00014000 C 06/03/16 14.0 1.67 3.30
SYMC 160603C00014500 C 06/03/16 14.5 1.09 4.30
SYMC 160603C00015000 C 06/03/16 15.0 0.63 2.28
SYMC 160603C00015500 C 06/03/16 15.5 0.10 3.35
SYMC 160603C00016000 C 06/03/16 16.0 0.07 1.41
SYMC 160603C00016500 C 06/03/16 16.5 0.20 0.92
SYMC 160603C00017000 C 06/03/16 17.0 0.22 0.28
SYMC 160603C00017500 C 06/03/16 17.5 0.01 0.06
SYMC 160603C00018000 C 06/03/16 18.0 0.00 0.19
SYMC 160603C00018500 C 06/03/16 18.5 0.00 0.25
SYMC 160603C00019000 C 06/03/16 19.0 0.00 0.25
SYMC 160603C00019500 C 06/03/16 19.5 0.00 0.25
SYMC 160603C00020000 C 06/03/16 20.0 0.00 0.25
SYMC 160603C00020500 C 06/03/16 20.5 0.00 0.25
SYMC 160603C00021000 C 06/03/16 21.0 0.00 0.25
SYMC 160603C00021500 C 06/03/16 21.5 0.00 0.25
SYMC 160603C00022000 C 06/03/16 22.0 0.00 0.25
SYMC 160603C00022500 C 06/03/16 22.5 0.00 0.25
SYMC 160603C00023000 C 06/03/16 23.0 0.00 0.25
SYMC 160603C00023500 C 06/03/16 23.5 0.00 0.25
SYMC 160603C00024000 C 06/03/16 24.0 0.00 0.25
SYMC 160603C00024500 C 06/03/16 24.5 0.00 0.25
SYMC 160603C00025000 C 06/03/16 25.0 0.00 0.25
SYMC 160603C00025500 C 06/03/16 25.5 0.00 0.25
SYMC 160603C00026000 C 06/03/16 26.0 0.00 0.25
SYMC 160603C00026500 C 06/03/16 26.5 0.00 0.25
SYMC 160603C00027000 C 06/03/16 27.0 0.00 0.25
SYMC 160603C00027500 C 06/03/16 27.5 0.00 0.25
SYMC 160603C00028000 C 06/03/16 28.0 0.00 0.25
SYMC 160603C00028500 C 06/03/16 28.5 0.00 0.25
SYMC 160603P00008000 P 06/03/16 8.0 0.00 0.25
SYMC 160603P00009000 P 06/03/16 9.0 0.00 0.25
SYMC 160603P00010000 P 06/03/16 10.0 0.00 0.25
SYMC 160603P00011000 P 06/03/16 11.0 0.00 0.25
SYMC 160603P00011500 P 06/03/16 11.5 0.00 0.25
SYMC 160603P00012000 P 06/03/16 12.0 0.00 0.25
SYMC 160603P00012500 P 06/03/16 12.5 0.00 0.25
SYMC 160603P00013000 P 06/03/16 13.0 0.00 0.25
SYMC 160603P00013500 P 06/03/16 13.5 0.00 0.25
SYMC 160603P00014000 P 06/03/16 14.0 0.00 0.25
SYMC 160603P00014500 P 06/03/16 14.5 0.00 0.25
SYMC 160603P00015000 P 06/03/16 15.0 0.00 0.25
SYMC 160603P00015500 P 06/03/16 15.5 0.00 0.25
SYMC 160603P00016000 P 06/03/16 16.0 0.00 0.25
SYMC 160603P00016500 P 06/03/16 16.5 0.02 0.10
SYMC 160603P00017000 P 06/03/16 17.0 0.08 0.12
SYMC 160603P00017500 P 06/03/16 17.5 0.05 0.68
SYMC 160603P00018000 P 06/03/16 18.0 0.02 1.41
SYMC 160603P00018500 P 06/03/16 18.5 0.04 1.65
SYMC 160603P00019000 P 06/03/16 19.0 0.13 2.15
SYMC 160603P00019500 P 06/03/16 19.5 0.70 2.94
SYMC 160603P00020000 P 06/03/16 20.0 1.20 3.45
SYMC 160603P00020500 P 06/03/16 20.5 1.62 4.85
SYMC 160603P00021000 P 06/03/16 21.0 2.12 5.35
SYMC 160603P00021500 P 06/03/16 21.5 2.62 5.85
SYMC 160603P00022000 P 06/03/16 22.0 3.10 6.35
SYMC 160603P00022500 P 06/03/16 22.5 3.60 6.85
SYMC 160603P00023000 P 06/03/16 23.0 4.10 7.35
SYMC 160603P00023500 P 06/03/16 23.5 4.60 7.85
SYMC 160603P00024000 P 06/03/16 24.0 5.10 8.45
SYMC 160603P00024500 P 06/03/16 24.5 5.60 8.85
SYMC 160603P00025000 P 06/03/16 25.0 6.10 9.45
SYMC 160603P00025500 P 06/03/16 25.5 6.60 9.95
SYMC 160603P00026000 P 06/03/16 26.0 7.10 10.45
SYMC 160603P00026500 P 06/03/16 26.5 7.60 10.95
SYMC 160603P00027000 P 06/03/16 27.0 8.10 11.45
SYMC 160603P00027500 P 06/03/16 27.5 8.60 11.95
SYMC 160603P00028000 P 06/03/16 28.0 9.10 12.45
SYMC 160603P00028500 P 06/03/16 28.5 9.60 12.95
SYMC 160610C00008000 C 06/10/16 8.0 7.55 10.90
SYMC 160610C00009000 C 06/10/16 9.0 6.55 9.90
SYMC 160610C00010000 C 06/10/16 10.0 5.60 8.75
SYMC 160610C00011000 C 06/10/16 11.0 4.65 7.90
SYMC 160610C00011500 C 06/10/16 11.5 4.15 7.40
SYMC 160610C00012000 C 06/10/16 12.0 3.65 6.90
SYMC 160610C00012500 C 06/10/16 12.5 3.15 6.40
SYMC 160610C00013000 C 06/10/16 13.0 2.67 5.90
SYMC 160610C00013500 C 06/10/16 13.5 2.17 5.40
SYMC 160610C00014000 C 06/10/16 14.0 1.67 4.90
SYMC 160610C00014500 C 06/10/16 14.5 1.10 4.30
SYMC 160610C00015000 C 06/10/16 15.0 0.62 3.80
SYMC 160610C00015500 C 06/10/16 15.5 0.14 3.35
SYMC 160610C00016000 C 06/10/16 16.0 0.05 1.42
SYMC 160610C00016500 C 06/10/16 16.5 0.07 0.94
SYMC 160610C00017000 C 06/10/16 17.0 0.26 0.33
SYMC 160610C00017500 C 06/10/16 17.5 0.05 0.12
SYMC 160610C00018000 C 06/10/16 18.0 0.00 0.25
SYMC 160610C00018500 C 06/10/16 18.5 0.00 0.25
SYMC 160610C00019000 C 06/10/16 19.0 0.00 0.25
SYMC 160610C00019500 C 06/10/16 19.5 0.00 0.25
SYMC 160610C00020000 C 06/10/16 20.0 0.00 0.25
SYMC 160610C00020500 C 06/10/16 20.5 0.00 0.25
SYMC 160610C00021000 C 06/10/16 21.0 0.00 0.25
SYMC 160610C00021500 C 06/10/16 21.5 0.00 0.25
SYMC 160610C00022000 C 06/10/16 22.0 0.00 0.25
SYMC 160610C00022500 C 06/10/16 22.5 0.00 0.25
SYMC 160610C00023000 C 06/10/16 23.0 0.00 0.25
SYMC 160610C00023500 C 06/10/16 23.5 0.00 0.25
SYMC 160610C00024000 C 06/10/16 24.0 0.00 0.25
SYMC 160610C00024500 C 06/10/16 24.5 0.00 0.25
SYMC 160610C00025000 C 06/10/16 25.0 0.00 0.25
SYMC 160610C00025500 C 06/10/16 25.5 0.00 0.25
SYMC 160610C00026000 C 06/10/16 26.0 0.00 0.25
SYMC 160610C00026500 C 06/10/16 26.5 0.00 0.25
SYMC 160610C00027000 C 06/10/16 27.0 0.00 0.25
SYMC 160610C00027500 C 06/10/16 27.5 0.00 0.25
SYMC 160610C00028000 C 06/10/16 28.0 0.00 0.25
SYMC 160610C00028500 C 06/10/16 28.5 0.00 0.25
SYMC 160610P00008000 P 06/10/16 8.0 0.00 0.25
SYMC 160610P00009000 P 06/10/16 9.0 0.00 0.25
SYMC 160610P00010000 P 06/10/16 10.0 0.00 0.25
SYMC 160610P00011000 P 06/10/16 11.0 0.00 0.25
SYMC 160610P00011500 P 06/10/16 11.5 0.00 0.25
SYMC 160610P00012000 P 06/10/16 12.0 0.00 0.25
SYMC 160610P00012500 P 06/10/16 12.5 0.00 0.25
SYMC 160610P00013000 P 06/10/16 13.0 0.00 0.25
SYMC 160610P00013500 P 06/10/16 13.5 0.00 0.25
SYMC 160610P00014000 P 06/10/16 14.0 0.00 0.25
SYMC 160610P00014500 P 06/10/16 14.5 0.00 0.25
SYMC 160610P00015000 P 06/10/16 15.0 0.00 0.25
SYMC 160610P00015500 P 06/10/16 15.5 0.00 0.25
SYMC 160610P00016000 P 06/10/16 16.0 0.00 0.25
SYMC 160610P00016500 P 06/10/16 16.5 0.05 0.10
SYMC 160610P00017000 P 06/10/16 17.0 0.18 0.22
SYMC 160610P00017500 P 06/10/16 17.5 0.02 0.75
SYMC 160610P00018000 P 06/10/16 18.0 0.10 1.11
SYMC 160610P00018500 P 06/10/16 18.5 0.04 1.90
SYMC 160610P00019000 P 06/10/16 19.0 0.27 2.44
SYMC 160610P00019500 P 06/10/16 19.5 0.77 2.94
SYMC 160610P00020000 P 06/10/16 20.0 1.27 3.45
SYMC 160610P00020500 P 06/10/16 20.5 1.67 4.95
SYMC 160610P00021000 P 06/10/16 21.0 2.17 5.45
SYMC 160610P00021500 P 06/10/16 21.5 2.77 5.95
SYMC 160610P00022000 P 06/10/16 22.0 3.15 6.55
SYMC 160610P00022500 P 06/10/16 22.5 3.65 7.05
SYMC 160610P00023000 P 06/10/16 23.0 4.15 7.55
SYMC 160610P00023500 P 06/10/16 23.5 4.65 8.05
SYMC 160610P00024000 P 06/10/16 24.0 5.15 8.50
SYMC 160610P00024500 P 06/10/16 24.5 5.65 9.05
SYMC 160610P00025000 P 06/10/16 25.0 6.15 9.50
SYMC 160610P00025500 P 06/10/16 25.5 6.65 10.00
SYMC 160610P00026000 P 06/10/16 26.0 7.15 10.50
SYMC 160610P00026500 P 06/10/16 26.5 7.65 11.00
SYMC 160610P00027000 P 06/10/16 27.0 8.15 11.50
SYMC 160610P00027500 P 06/10/16 27.5 8.65 12.00
SYMC 160610P00028000 P 06/10/16 28.0 9.15 12.50
SYMC 160610P00028500 P 06/10/16 28.5 9.65 13.00
SYMC 160617C00008000 C 06/17/16 8.0 7.65 10.05
SYMC 160617C00009000 C 06/17/16 9.0 6.55 9.75
SYMC 160617C00010000 C 06/17/16 10.0 5.65 8.90
SYMC 160617C00010500 C 06/17/16 10.5 5.15 8.40
SYMC 160617C00011000 C 06/17/16 11.0 4.65 7.90
SYMC 160617C00011500 C 06/17/16 11.5 4.15 7.40
SYMC 160617C00012000 C 06/17/16 12.0 3.65 6.90
SYMC 160617C00012500 C 06/17/16 12.5 3.05 6.40
SYMC 160617C00013000 C 06/17/16 13.0 2.57 5.90
SYMC 160617C00013500 C 06/17/16 13.5 2.07 5.40
SYMC 160617C00014000 C 06/17/16 14.0 1.57 4.90
SYMC 160617C00014500 C 06/17/16 14.5 1.10 4.40
SYMC 160617C00015000 C 06/17/16 15.0 0.61 3.90
SYMC 160617C00015500 C 06/17/16 15.5 0.10 3.40
SYMC 160617C00016000 C 06/17/16 16.0 0.11 1.42
SYMC 160617C00016500 C 06/17/16 16.5 0.04 0.94
SYMC 160617C00017000 C 06/17/16 17.0 0.31 0.35
SYMC 160617C00017500 C 06/17/16 17.5 0.10 0.13
SYMC 160617C00018000 C 06/17/16 18.0 0.01 0.08
SYMC 160617C00018500 C 06/17/16 18.5 0.00 0.16
SYMC 160617C00019000 C 06/17/16 19.0 0.00 0.05
SYMC 160617C00019500 C 06/17/16 19.5 0.00 0.06
SYMC 160617C00020000 C 06/17/16 20.0 0.00 0.06
SYMC 160617C00020500 C 06/17/16 20.5 0.00 0.06
SYMC 160617C00021000 C 06/17/16 21.0 0.00 0.06
SYMC 160617C00021500 C 06/17/16 21.5 0.00 0.14
SYMC 160617C00022000 C 06/17/16 22.0 0.00 0.06
SYMC 160617C00022500 C 06/17/16 22.5 0.00 0.13
SYMC 160617C00023000 C 06/17/16 23.0 0.00 0.13
SYMC 160617C00023500 C 06/17/16 23.5 0.00 0.13
SYMC 160617C00024000 C 06/17/16 24.0 0.00 0.13
SYMC 160617C00024500 C 06/17/16 24.5 0.00 0.13
SYMC 160617C00025000 C 06/17/16 25.0 0.00 0.13
SYMC 160617C00025500 C 06/17/16 25.5 0.00 0.13
SYMC 160617C00026000 C 06/17/16 26.0 0.00 0.13
SYMC 160617C00026500 C 06/17/16 26.5 0.00 0.13
SYMC 160617C00027000 C 06/17/16 27.0 0.00 0.13
SYMC 160617C00027500 C 06/17/16 27.5 0.00 0.13
SYMC 160617C00028000 C 06/17/16 28.0 0.00 0.13
SYMC 160617C00028500 C 06/17/16 28.5 0.00 0.13
SYMC 160617C00030000 C 06/17/16 30.0 0.00 0.13
SYMC 160617P00008000 P 06/17/16 8.0 0.00 0.13
SYMC 160617P00009000 P 06/17/16 9.0 0.00 0.13
SYMC 160617P00010000 P 06/17/16 10.0 0.00 0.13
SYMC 160617P00010500 P 06/17/16 10.5 0.00 0.13
SYMC 160617P00011000 P 06/17/16 11.0 0.00 0.06
SYMC 160617P00011500 P 06/17/16 11.5 0.00 0.06
SYMC 160617P00012000 P 06/17/16 12.0 0.00 0.06
SYMC 160617P00012500 P 06/17/16 12.5 0.00 0.06
SYMC 160617P00013000 P 06/17/16 13.0 0.00 0.06
SYMC 160617P00013500 P 06/17/16 13.5 0.00 0.13
SYMC 160617P00014000 P 06/17/16 14.0 0.00 0.15
SYMC 160617P00014500 P 06/17/16 14.5 0.00 0.13
SYMC 160617P00015000 P 06/17/16 15.0 0.01 0.15
SYMC 160617P00015500 P 06/17/16 15.5 0.01 0.15
SYMC 160617P00016000 P 06/17/16 16.0 0.04 0.13
SYMC 160617P00016500 P 06/17/16 16.5 0.10 0.15
SYMC 160617P00017000 P 06/17/16 17.0 0.25 0.28
SYMC 160617P00017500 P 06/17/16 17.5 0.50 0.63
SYMC 160617P00018000 P 06/17/16 18.0 0.12 1.40
SYMC 160617P00018500 P 06/17/16 18.5 0.03 1.90
SYMC 160617P00019000 P 06/17/16 19.0 0.23 2.40
SYMC 160617P00019500 P 06/17/16 19.5 0.73 2.90
SYMC 160617P00020000 P 06/17/16 20.0 1.21 3.45
SYMC 160617P00020500 P 06/17/16 20.5 1.67 3.95
SYMC 160617P00021000 P 06/17/16 21.0 3.45 4.25
SYMC 160617P00021500 P 06/17/16 21.5 2.67 6.05
SYMC 160617P00022000 P 06/17/16 22.0 3.15 6.55
SYMC 160617P00022500 P 06/17/16 22.5 3.65 7.00
SYMC 160617P00023000 P 06/17/16 23.0 4.15 7.50
SYMC 160617P00023500 P 06/17/16 23.5 4.65 8.00
SYMC 160617P00024000 P 06/17/16 24.0 5.15 8.50
SYMC 160617P00024500 P 06/17/16 24.5 5.65 9.00
SYMC 160617P00025000 P 06/17/16 25.0 6.15 9.50
SYMC 160617P00025500 P 06/17/16 25.5 6.65 9.00
SYMC 160617P00026000 P 06/17/16 26.0 8.45 9.25
SYMC 160617P00026500 P 06/17/16 26.5 7.65 11.00
SYMC 160617P00027000 P 06/17/16 27.0 8.15 11.50
SYMC 160617P00027500 P 06/17/16 27.5 8.65 12.00
SYMC 160617P00028000 P 06/17/16 28.0 9.15 12.50
SYMC 160617P00028500 P 06/17/16 28.5 9.65 13.00
SYMC 160617P00030000 P 06/17/16 30.0 11.15 14.00
SYMC 160624C00008000 C 06/24/16 8.0 7.55 10.90
SYMC 160624C00009000 C 06/24/16 9.0 6.55 9.90
SYMC 160624C00009500 C 06/24/16 9.5 6.05 9.40
SYMC 160624C00010000 C 06/24/16 10.0 5.65 8.90
SYMC 160624C00010500 C 06/24/16 10.5 5.15 8.40
SYMC 160624C00011000 C 06/24/16 11.0 4.65 7.90
SYMC 160624C00011500 C 06/24/16 11.5 4.15 7.40
SYMC 160624C00012000 C 06/24/16 12.0 3.65 6.90
SYMC 160624C00012500 C 06/24/16 12.5 3.15 6.40
SYMC 160624C00013000 C 06/24/16 13.0 2.67 5.90
SYMC 160624C00013500 C 06/24/16 13.5 2.17 5.40
SYMC 160624C00014000 C 06/24/16 14.0 1.67 4.90
SYMC 160624C00014500 C 06/24/16 14.5 1.10 4.30
SYMC 160624C00015000 C 06/24/16 15.0 0.65 3.80
SYMC 160624C00015500 C 06/24/16 15.5 0.10 3.35
SYMC 160624C00016000 C 06/24/16 16.0 0.10 1.76
SYMC 160624C00016500 C 06/24/16 16.5 0.61 0.89
SYMC 160624C00017000 C 06/24/16 17.0 0.37 0.41
SYMC 160624C00017500 C 06/24/16 17.5 0.15 0.17
SYMC 160624C00018000 C 06/24/16 18.0 0.00 0.17
SYMC 160624C00018500 C 06/24/16 18.5 0.00 0.20
SYMC 160624C00019000 C 06/24/16 19.0 0.00 0.25
SYMC 160624C00019500 C 06/24/16 19.5 0.00 0.25
SYMC 160624C00020000 C 06/24/16 20.0 0.00 0.25
SYMC 160624C00020500 C 06/24/16 20.5 0.00 0.25
SYMC 160624C00021000 C 06/24/16 21.0 0.00 0.25
SYMC 160624C00021500 C 06/24/16 21.5 0.00 0.25
SYMC 160624C00022000 C 06/24/16 22.0 0.00 0.25
SYMC 160624C00022500 C 06/24/16 22.5 0.00 0.25
SYMC 160624C00023000 C 06/24/16 23.0 0.00 0.25
SYMC 160624C00023500 C 06/24/16 23.5 0.00 0.25
SYMC 160624C00024000 C 06/24/16 24.0 0.00 0.25
SYMC 160624C00024500 C 06/24/16 24.5 0.00 0.25
SYMC 160624C00025000 C 06/24/16 25.0 0.00 0.25
SYMC 160624C00026000 C 06/24/16 26.0 0.00 0.25
SYMC 160624C00027000 C 06/24/16 27.0 0.00 0.25
SYMC 160624P00008000 P 06/24/16 8.0 0.00 0.25
SYMC 160624P00009000 P 06/24/16 9.0 0.00 0.25
SYMC 160624P00009500 P 06/24/16 9.5 0.00 0.25
SYMC 160624P00010000 P 06/24/16 10.0 0.00 0.25
SYMC 160624P00010500 P 06/24/16 10.5 0.00 0.25
SYMC 160624P00011000 P 06/24/16 11.0 0.00 0.25
SYMC 160624P00011500 P 06/24/16 11.5 0.00 0.25
SYMC 160624P00012000 P 06/24/16 12.0 0.00 0.25
SYMC 160624P00012500 P 06/24/16 12.5 0.00 0.25
SYMC 160624P00013000 P 06/24/16 13.0 0.00 0.25
SYMC 160624P00013500 P 06/24/16 13.5 0.00 0.25
SYMC 160624P00014000 P 06/24/16 14.0 0.00 0.26
SYMC 160624P00014500 P 06/24/16 14.5 0.00 0.30
SYMC 160624P00015000 P 06/24/16 15.0 0.00 0.25
SYMC 160624P00015500 P 06/24/16 15.5 0.00 0.25
SYMC 160624P00016000 P 06/24/16 16.0 0.07 0.16
SYMC 160624P00016500 P 06/24/16 16.5 0.14 0.18
SYMC 160624P00017000 P 06/24/16 17.0 0.29 0.34
SYMC 160624P00017500 P 06/24/16 17.5 0.56 0.72
SYMC 160624P00018000 P 06/24/16 18.0 0.08 1.30
SYMC 160624P00018500 P 06/24/16 18.5 0.03 1.90
SYMC 160624P00019000 P 06/24/16 19.0 0.27 3.45
SYMC 160624P00019500 P 06/24/16 19.5 0.77 2.90
SYMC 160624P00020000 P 06/24/16 20.0 1.27 4.45
SYMC 160624P00020500 P 06/24/16 20.5 1.67 3.95
SYMC 160624P00021000 P 06/24/16 21.0 2.27 5.45
SYMC 160624P00021500 P 06/24/16 21.5 2.77 5.95
SYMC 160624P00022000 P 06/24/16 22.0 3.15 6.55
SYMC 160624P00022500 P 06/24/16 22.5 3.65 7.05
SYMC 160624P00023000 P 06/24/16 23.0 4.15 7.55
SYMC 160624P00023500 P 06/24/16 23.5 4.65 8.05
SYMC 160624P00024000 P 06/24/16 24.0 5.15 8.55
SYMC 160624P00024500 P 06/24/16 24.5 5.65 9.05
SYMC 160624P00025000 P 06/24/16 25.0 6.15 9.55
SYMC 160624P00026000 P 06/24/16 26.0 7.15 10.50
SYMC 160624P00027000 P 06/24/16 27.0 8.15 11.50
SYMC 160701C00008000 C 07/01/16 8.0 7.55 10.90
SYMC 160701C00009000 C 07/01/16 9.0 6.55 9.90
SYMC 160701C00009500 C 07/01/16 9.5 6.05 9.40
SYMC 160701C00010000 C 07/01/16 10.0 5.65 8.90
SYMC 160701C00010500 C 07/01/16 10.5 5.15 8.40
SYMC 160701C00011000 C 07/01/16 11.0 4.65 7.90
SYMC 160701C00011500 C 07/01/16 11.5 4.15 7.40
SYMC 160701C00012000 C 07/01/16 12.0 3.65 6.90
SYMC 160701C00012500 C 07/01/16 12.5 3.05 6.40
SYMC 160701C00013000 C 07/01/16 13.0 2.67 5.90
SYMC 160701C00013500 C 07/01/16 13.5 2.17 5.40
SYMC 160701C00014000 C 07/01/16 14.0 1.57 4.90
SYMC 160701C00014500 C 07/01/16 14.5 1.10 4.40
SYMC 160701C00015000 C 07/01/16 15.0 0.65 3.85
SYMC 160701C00015500 C 07/01/16 15.5 0.12 3.40
SYMC 160701C00016000 C 07/01/16 16.0 0.05 1.43
SYMC 160701C00016500 C 07/01/16 16.5 0.76 0.95
SYMC 160701C00017000 C 07/01/16 17.0 0.42 0.46
SYMC 160701C00017500 C 07/01/16 17.5 0.19 0.24
SYMC 160701C00018000 C 07/01/16 18.0 0.05 0.15
SYMC 160701C00018500 C 07/01/16 18.5 0.00 0.25
SYMC 160701C00019000 C 07/01/16 19.0 0.00 0.25
SYMC 160701C00019500 C 07/01/16 19.5 0.00 0.25
SYMC 160701C00020000 C 07/01/16 20.0 0.00 0.25
SYMC 160701C00020500 C 07/01/16 20.5 0.00 0.25
SYMC 160701C00021000 C 07/01/16 21.0 0.00 0.25
SYMC 160701C00021500 C 07/01/16 21.5 0.00 0.25
SYMC 160701C00022000 C 07/01/16 22.0 0.00 0.25
SYMC 160701C00022500 C 07/01/16 22.5 0.00 0.25
SYMC 160701C00023000 C 07/01/16 23.0 0.00 0.25
SYMC 160701C00023500 C 07/01/16 23.5 0.00 0.25
SYMC 160701C00024000 C 07/01/16 24.0 0.00 0.25
SYMC 160701C00024500 C 07/01/16 24.5 0.00 0.25
SYMC 160701C00025000 C 07/01/16 25.0 0.00 0.25
SYMC 160701C00026000 C 07/01/16 26.0 0.00 0.25
SYMC 160701C00027000 C 07/01/16 27.0 0.00 0.25
SYMC 160701P00008000 P 07/01/16 8.0 0.00 0.25
SYMC 160701P00009000 P 07/01/16 9.0 0.00 0.25
SYMC 160701P00009500 P 07/01/16 9.5 0.00 0.25
SYMC 160701P00010000 P 07/01/16 10.0 0.00 0.25
SYMC 160701P00010500 P 07/01/16 10.5 0.00 0.25
SYMC 160701P00011000 P 07/01/16 11.0 0.00 0.27
SYMC 160701P00011500 P 07/01/16 11.5 0.00 0.25
SYMC 160701P00012000 P 07/01/16 12.0 0.00 0.25
SYMC 160701P00012500 P 07/01/16 12.5 0.00 0.25
SYMC 160701P00013000 P 07/01/16 13.0 0.00 0.25
SYMC 160701P00013500 P 07/01/16 13.5 0.00 0.25
SYMC 160701P00014000 P 07/01/16 14.0 0.00 0.25
SYMC 160701P00014500 P 07/01/16 14.5 0.00 0.25
SYMC 160701P00015000 P 07/01/16 15.0 0.00 0.25
SYMC 160701P00015500 P 07/01/16 15.5 0.00 0.25
SYMC 160701P00016000 P 07/01/16 16.0 0.10 0.25
SYMC 160701P00016500 P 07/01/16 16.5 0.18 0.25
SYMC 160701P00017000 P 07/01/16 17.0 0.35 0.42
SYMC 160701P00017500 P 07/01/16 17.5 0.61 0.74
SYMC 160701P00018000 P 07/01/16 18.0 0.13 1.39
SYMC 160701P00018500 P 07/01/16 18.5 0.60 1.89
SYMC 160701P00019000 P 07/01/16 19.0 0.95 2.40
SYMC 160701P00019500 P 07/01/16 19.5 0.71 4.00
SYMC 160701P00020000 P 07/01/16 20.0 1.27 3.40
SYMC 160701P00020500 P 07/01/16 20.5 1.67 5.00
SYMC 160701P00021000 P 07/01/16 21.0 2.27 5.45
SYMC 160701P00021500 P 07/01/16 21.5 2.77 5.95
SYMC 160701P00022000 P 07/01/16 22.0 3.15 6.50
SYMC 160701P00022500 P 07/01/16 22.5 3.65 7.00
SYMC 160701P00023000 P 07/01/16 23.0 4.15 7.50
SYMC 160701P00023500 P 07/01/16 23.5 4.65 8.00
SYMC 160701P00024000 P 07/01/16 24.0 5.15 8.50
SYMC 160701P00024500 P 07/01/16 24.5 5.65 9.00
SYMC 160701P00025000 P 07/01/16 25.0 6.15 9.50
SYMC 160701P00026000 P 07/01/16 26.0 7.15 10.50
SYMC 160701P00027000 P 07/01/16 27.0 8.15 11.50
SYMC 160708C00008000 C 07/08/16 8.0 7.55 10.90
SYMC 160708C00009000 C 07/08/16 9.0 6.55 9.90
SYMC 160708C00010000 C 07/08/16 10.0 5.65 8.90
SYMC 160708C00010500 C 07/08/16 10.5 5.15 8.40
SYMC 160708C00011000 C 07/08/16 11.0 4.65 7.90
SYMC 160708C00011500 C 07/08/16 11.5 4.15 7.40
SYMC 160708C00012000 C 07/08/16 12.0 3.65 6.90
SYMC 160708C00012500 C 07/08/16 12.5 3.05 6.40
SYMC 160708C00013000 C 07/08/16 13.0 2.57 5.90
SYMC 160708C00013500 C 07/08/16 13.5 2.07 5.40
SYMC 160708C00014000 C 07/08/16 14.0 1.57 4.90
SYMC 160708C00014500 C 07/08/16 14.5 1.10 4.20
SYMC 160708C00015000 C 07/08/16 15.0 0.62 2.80
SYMC 160708C00015500 C 07/08/16 15.5 0.13 3.35
SYMC 160708C00016000 C 07/08/16 16.0 0.18 2.50
SYMC 160708C00016500 C 07/08/16 16.5 0.78 0.96
SYMC 160708C00017000 C 07/08/16 17.0 0.45 0.50
SYMC 160708C00017500 C 07/08/16 17.5 0.22 0.27
SYMC 160708C00018000 C 07/08/16 18.0 0.09 0.13
SYMC 160708C00018500 C 07/08/16 18.5 0.00 0.25
SYMC 160708C00019000 C 07/08/16 19.0 0.00 0.25
SYMC 160708C00019500 C 07/08/16 19.5 0.00 0.25
SYMC 160708C00020000 C 07/08/16 20.0 0.00 0.25
SYMC 160708C00020500 C 07/08/16 20.5 0.00 0.25
SYMC 160708C00021000 C 07/08/16 21.0 0.00 0.25
SYMC 160708C00021500 C 07/08/16 21.5 0.00 0.25
SYMC 160708C00022000 C 07/08/16 22.0 0.00 0.25
SYMC 160708C00022500 C 07/08/16 22.5 0.00 0.25
SYMC 160708C00023000 C 07/08/16 23.0 0.00 0.25
SYMC 160708C00023500 C 07/08/16 23.5 0.00 0.25
SYMC 160708C00024000 C 07/08/16 24.0 0.00 0.25
SYMC 160708C00024500 C 07/08/16 24.5 0.00 0.25
SYMC 160708C00025000 C 07/08/16 25.0 0.00 0.25
SYMC 160708C00026000 C 07/08/16 26.0 0.00 0.25
SYMC 160708P00008000 P 07/08/16 8.0 0.00 0.25
SYMC 160708P00009000 P 07/08/16 9.0 0.00 0.25
SYMC 160708P00010000 P 07/08/16 10.0 0.00 0.25
SYMC 160708P00010500 P 07/08/16 10.5 0.00 0.25
SYMC 160708P00011000 P 07/08/16 11.0 0.00 0.25
SYMC 160708P00011500 P 07/08/16 11.5 0.00 0.25
SYMC 160708P00012000 P 07/08/16 12.0 0.00 0.25
SYMC 160708P00012500 P 07/08/16 12.5 0.00 0.25
SYMC 160708P00013000 P 07/08/16 13.0 0.00 0.25
SYMC 160708P00013500 P 07/08/16 13.5 0.00 0.25
SYMC 160708P00014000 P 07/08/16 14.0 0.00 0.25
SYMC 160708P00014500 P 07/08/16 14.5 0.00 0.25
SYMC 160708P00015000 P 07/08/16 15.0 0.00 0.25
SYMC 160708P00015500 P 07/08/16 15.5 0.00 0.25
SYMC 160708P00016000 P 07/08/16 16.0 0.12 0.19
SYMC 160708P00016500 P 07/08/16 16.5 0.21 0.28
SYMC 160708P00017000 P 07/08/16 17.0 0.38 0.46
SYMC 160708P00017500 P 07/08/16 17.5 0.63 0.81
SYMC 160708P00018000 P 07/08/16 18.0 0.76 1.19
SYMC 160708P00018500 P 07/08/16 18.5 0.55 1.70
SYMC 160708P00019000 P 07/08/16 19.0 0.77 2.25
SYMC 160708P00019500 P 07/08/16 19.5 0.77 3.95
SYMC 160708P00020000 P 07/08/16 20.0 1.21 4.50
SYMC 160708P00020500 P 07/08/16 20.5 1.67 5.00
SYMC 160708P00021000 P 07/08/16 21.0 2.17 5.50
SYMC 160708P00021500 P 07/08/16 21.5 2.67 6.00
SYMC 160708P00022000 P 07/08/16 22.0 3.15 6.50
SYMC 160708P00022500 P 07/08/16 22.5 3.65 7.00
SYMC 160708P00023000 P 07/08/16 23.0 4.15 7.50
SYMC 160708P00023500 P 07/08/16 23.5 4.65 8.00
SYMC 160708P00024000 P 07/08/16 24.0 5.15 8.50
SYMC 160708P00024500 P 07/08/16 24.5 5.65 9.00
SYMC 160708P00025000 P 07/08/16 25.0 6.15 9.50
SYMC 160708P00026000 P 07/08/16 26.0 7.35 10.50
SYMC 160715C00006000 C 07/15/16 6.0 9.65 12.90
SYMC 160715C00007000 C 07/15/16 7.0 8.55 11.90
SYMC 160715C00008000 C 07/15/16 8.0 7.65 10.90
SYMC 160715C00009000 C 07/15/16 9.0 6.55 9.90
SYMC 160715C00010000 C 07/15/16 10.0 5.65 8.90
SYMC 160715C00011000 C 07/15/16 11.0 4.65 7.90
SYMC 160715C00012000 C 07/15/16 12.0 4.85 5.65
SYMC 160715C00013000 C 07/15/16 13.0 2.67 5.90
SYMC 160715C00014000 C 07/15/16 14.0 2.85 3.65
SYMC 160715C00015000 C 07/15/16 15.0 1.87 2.74
SYMC 160715C00016000 C 07/15/16 16.0 1.12 1.29
SYMC 160715C00017000 C 07/15/16 17.0 0.50 0.53
SYMC 160715C00018000 C 07/15/16 18.0 0.11 0.14
SYMC 160715C00019000 C 07/15/16 19.0 0.00 0.06
SYMC 160715C00020000 C 07/15/16 20.0 0.00 0.04
SYMC 160715C00021000 C 07/15/16 21.0 0.00 0.04
SYMC 160715C00022000 C 07/15/16 22.0 0.00 0.04
SYMC 160715C00023000 C 07/15/16 23.0 0.00 0.04
SYMC 160715C00024000 C 07/15/16 24.0 0.00 0.04
SYMC 160715C00025000 C 07/15/16 25.0 0.00 0.04
SYMC 160715C00026000 C 07/15/16 26.0 0.00 0.03
SYMC 160715C00027000 C 07/15/16 27.0 0.00 0.03
SYMC 160715C00028000 C 07/15/16 28.0 0.00 0.03
SYMC 160715P00006000 P 07/15/16 6.0 0.00 0.03
SYMC 160715P00007000 P 07/15/16 7.0 0.00 0.03
SYMC 160715P00008000 P 07/15/16 8.0 0.00 0.03
SYMC 160715P00009000 P 07/15/16 9.0 0.00 0.04
SYMC 160715P00010000 P 07/15/16 10.0 0.00 0.04
SYMC 160715P00011000 P 07/15/16 11.0 0.00 0.04
SYMC 160715P00012000 P 07/15/16 12.0 0.00 0.05
SYMC 160715P00013000 P 07/15/16 13.0 0.00 0.07
SYMC 160715P00014000 P 07/15/16 14.0 0.00 0.08
SYMC 160715P00015000 P 07/15/16 15.0 0.03 0.10
SYMC 160715P00016000 P 07/15/16 16.0 0.15 0.19
SYMC 160715P00017000 P 07/15/16 17.0 0.42 0.46
SYMC 160715P00018000 P 07/15/16 18.0 1.01 1.18
SYMC 160715P00019000 P 07/15/16 19.0 1.39 2.29
SYMC 160715P00020000 P 07/15/16 20.0 2.46 3.25
SYMC 160715P00021000 P 07/15/16 21.0 3.45 4.40
SYMC 160715P00022000 P 07/15/16 22.0 4.45 5.25
SYMC 160715P00023000 P 07/15/16 23.0 5.45 6.25
SYMC 160715P00024000 P 07/15/16 24.0 6.55 7.40
SYMC 160715P00025000 P 07/15/16 25.0 7.45 9.10
SYMC 160715P00026000 P 07/15/16 26.0 8.45 10.10
SYMC 160715P00027000 P 07/15/16 27.0 9.45 11.10
SYMC 160715P00028000 P 07/15/16 28.0 10.45 11.95
SYMC 161021C00006000 C 10/21/16 6.0 9.05 13.25
SYMC 161021C00007000 C 10/21/16 7.0 7.85 12.35
SYMC 161021C00008000 C 10/21/16 8.0 6.85 11.35
SYMC 161021C00009000 C 10/21/16 9.0 5.85 10.35
SYMC 161021C00010000 C 10/21/16 10.0 5.10 9.25
SYMC 161021C00011000 C 10/21/16 11.0 4.10 8.30
SYMC 161021C00012000 C 10/21/16 12.0 3.05 7.30
SYMC 161021C00013000 C 10/21/16 13.0 2.53 6.30
SYMC 161021C00014000 C 10/21/16 14.0 1.57 5.35
SYMC 161021C00015000 C 10/21/16 15.0 2.23 2.48
SYMC 161021C00016000 C 10/21/16 16.0 1.50 1.71
SYMC 161021C00017000 C 10/21/16 17.0 0.90 1.03
SYMC 161021C00018000 C 10/21/16 18.0 0.45 0.60
SYMC 161021C00019000 C 10/21/16 19.0 0.22 0.36
SYMC 161021C00020000 C 10/21/16 20.0 0.08 0.20
SYMC 161021C00021000 C 10/21/16 21.0 0.02 0.11
SYMC 161021C00022000 C 10/21/16 22.0 0.00 0.08
SYMC 161021C00023000 C 10/21/16 23.0 0.00 0.05
SYMC 161021C00024000 C 10/21/16 24.0 0.00 0.05
SYMC 161021C00025000 C 10/21/16 25.0 0.00 0.05
SYMC 161021C00026000 C 10/21/16 26.0 0.00 0.04
SYMC 161021C00027000 C 10/21/16 27.0 0.00 0.04
SYMC 161021C00028000 C 10/21/16 28.0 0.00 0.04
SYMC 161021P00006000 P 10/21/16 6.0 0.00 0.04
SYMC 161021P00007000 P 10/21/16 7.0 0.00 0.04
SYMC 161021P00008000 P 10/21/16 8.0 0.00 0.06
SYMC 161021P00009000 P 10/21/16 9.0 0.00 0.07
SYMC 161021P00010000 P 10/21/16 10.0 0.00 0.09
SYMC 161021P00011000 P 10/21/16 11.0 0.00 0.11
SYMC 161021P00012000 P 10/21/16 12.0 0.00 0.13
SYMC 161021P00013000 P 10/21/16 13.0 0.06 0.14
SYMC 161021P00014000 P 10/21/16 14.0 0.14 0.26
SYMC 161021P00015000 P 10/21/16 15.0 0.28 0.39
SYMC 161021P00016000 P 10/21/16 16.0 0.52 0.63
SYMC 161021P00017000 P 10/21/16 17.0 0.91 1.04
SYMC 161021P00018000 P 10/21/16 18.0 1.46 1.65
SYMC 161021P00019000 P 10/21/16 19.0 2.16 2.40
SYMC 161021P00020000 P 10/21/16 20.0 2.61 3.35
SYMC 161021P00021000 P 10/21/16 21.0 3.00 4.40
SYMC 161021P00022000 P 10/21/16 22.0 4.50 5.55
SYMC 161021P00023000 P 10/21/16 23.0 3.90 8.00
SYMC 161021P00024000 P 10/21/16 24.0 4.90 9.00
SYMC 161021P00025000 P 10/21/16 25.0 6.10 8.45
SYMC 161021P00026000 P 10/21/16 26.0 6.50 9.45
SYMC 161021P00027000 P 10/21/16 27.0 7.50 10.45
SYMC 161021P00028000 P 10/21/16 28.0 8.90 13.00
SYMC 170120C00006000 C 01/20/17 6.0 9.05 13.25
SYMC 170120C00008000 C 01/20/17 8.0 6.85 11.50
SYMC 170120C00009000 C 01/20/17 9.0 5.80 10.35
SYMC 170120C00010000 C 01/20/17 10.0 5.10 9.25
SYMC 170120C00011000 C 01/20/17 11.0 5.60 6.65
SYMC 170120C00012000 C 01/20/17 12.0 3.10 7.35
SYMC 170120C00013000 C 01/20/17 13.0 2.63 6.55
SYMC 170120C00014000 C 01/20/17 14.0 1.77 5.50
SYMC 170120C00015000 C 01/20/17 15.0 2.45 2.64
SYMC 170120C00016000 C 01/20/17 16.0 1.78 1.93
SYMC 170120C00017000 C 01/20/17 17.0 1.21 1.33
SYMC 170120C00018000 C 01/20/17 18.0 0.77 0.88
SYMC 170120C00019000 C 01/20/17 19.0 0.46 0.55
SYMC 170120C00020000 C 01/20/17 20.0 0.23 0.41
SYMC 170120C00021000 C 01/20/17 21.0 0.08 0.26
SYMC 170120C00022000 C 01/20/17 22.0 0.04 0.17
SYMC 170120C00023000 C 01/20/17 23.0 0.00 0.11
SYMC 170120C00024000 C 01/20/17 24.0 0.00 0.09
SYMC 170120C00025000 C 01/20/17 25.0 0.00 0.07
SYMC 170120C00026000 C 01/20/17 26.0 0.00 0.06
SYMC 170120C00027000 C 01/20/17 27.0 0.00 0.06
SYMC 170120C00028000 C 01/20/17 28.0 0.00 0.05
SYMC 170120C00029000 C 01/20/17 29.0 0.00 0.05
SYMC 170120C00030000 C 01/20/17 30.0 0.00 0.05
SYMC 170120C00031000 C 01/20/17 31.0 0.00 0.05
SYMC 170120P00006000 P 01/20/17 6.0 0.00 0.06
SYMC 170120P00008000 P 01/20/17 8.0 0.00 0.10
SYMC 170120P00009000 P 01/20/17 9.0 0.00 0.12
SYMC 170120P00010000 P 01/20/17 10.0 0.00 0.14
SYMC 170120P00011000 P 01/20/17 11.0 0.03 0.17
SYMC 170120P00012000 P 01/20/17 12.0 0.09 0.23
SYMC 170120P00013000 P 01/20/17 13.0 0.18 0.32
SYMC 170120P00014000 P 01/20/17 14.0 0.32 0.45
SYMC 170120P00015000 P 01/20/17 15.0 0.53 0.65
SYMC 170120P00016000 P 01/20/17 16.0 0.85 0.95
SYMC 170120P00017000 P 01/20/17 17.0 1.25 1.38
SYMC 170120P00018000 P 01/20/17 18.0 1.79 1.91
SYMC 170120P00019000 P 01/20/17 19.0 2.45 2.65
SYMC 170120P00020000 P 01/20/17 20.0 3.20 3.45
SYMC 170120P00021000 P 01/20/17 21.0 2.44 6.20
SYMC 170120P00022000 P 01/20/17 22.0 4.40 7.20
SYMC 170120P00023000 P 01/20/17 23.0 3.95 8.10
SYMC 170120P00024000 P 01/20/17 24.0 6.40 9.10
SYMC 170120P00025000 P 01/20/17 25.0 7.40 10.30
SYMC 170120P00026000 P 01/20/17 26.0 6.90 11.05
SYMC 170120P00027000 P 01/20/17 27.0 7.50 12.10
SYMC 170120P00028000 P 01/20/17 28.0 8.65 13.25
SYMC 170120P00029000 P 01/20/17 29.0 9.70 14.10
SYMC 170120P00030000 P 01/20/17 30.0 10.50 15.20
SYMC 170120P00031000 P 01/20/17 31.0 11.90 16.00
SYMC 180119C00001000 C 01/19/18 1.0 14.00 18.50
SYMC 180119C00004000 C 01/19/18 4.0 10.70 15.50
SYMC 180119C00005000 C 01/19/18 5.0 9.70 14.50
SYMC 180119C00006000 C 01/19/18 6.0 8.70 13.50
SYMC 180119C00009000 C 01/19/18 9.0 5.90 10.50
SYMC 180119C00011000 C 01/19/18 11.0 4.10 8.70
SYMC 180119C00013000 C 01/19/18 13.0 4.50 5.10
SYMC 180119C00016000 C 01/19/18 16.0 2.59 3.10
SYMC 180119C00018000 C 01/19/18 18.0 1.60 2.05
SYMC 180119C00021000 C 01/19/18 21.0 0.64 0.97
SYMC 180119C00023000 C 01/19/18 23.0 0.28 0.74
SYMC 180119C00026000 C 01/19/18 26.0 0.05 0.41
SYMC 180119C00031000 C 01/19/18 31.0 0.00 0.18
SYMC 180119C00036000 C 01/19/18 36.0 0.00 0.14
SYMC 180119P00001000 P 01/19/18 1.0 0.00 0.14
SYMC 180119P00004000 P 01/19/18 4.0 0.00 0.18
SYMC 180119P00005000 P 01/19/18 5.0 0.01 0.21
SYMC 180119P00006000 P 01/19/18 6.0 0.02 0.24
SYMC 180119P00009000 P 01/19/18 9.0 0.13 0.39
SYMC 180119P00011000 P 01/19/18 11.0 0.33 0.62
SYMC 180119P00013000 P 01/19/18 13.0 0.67 1.00
SYMC 180119P00016000 P 01/19/18 16.0 1.63 1.99
SYMC 180119P00018000 P 01/19/18 18.0 2.58 3.05
SYMC 180119P00021000 P 01/19/18 21.0 4.50 5.15
SYMC 180119P00023000 P 01/19/18 23.0 6.05 6.80
SYMC 180119P00026000 P 01/19/18 26.0 6.90 11.40
SYMC 180119P00031000 P 01/19/18 31.0 11.50 16.20
SYMC 180119P00036000 P 01/19/18 36.0 16.50 21.20

OPRA data is delayed 15 minutes.