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 (2014-10-24)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYY 141122C00024000 C 11/22/14 24.0 14.30 15.20
SYY 141122C00025000 C 11/22/14 25.0 13.50 14.30
SYY 141122C00026000 C 11/22/14 26.0 12.50 13.30
SYY 141122C00027000 C 11/22/14 27.0 11.40 11.70
SYY 141122C00028000 C 11/22/14 28.0 10.40 10.70
SYY 141122C00029000 C 11/22/14 29.0 9.40 9.70
SYY 141122C00030000 C 11/22/14 30.0 8.40 8.70
SYY 141122C00031000 C 11/22/14 31.0 7.50 7.80
SYY 141122C00032000 C 11/22/14 32.0 6.50 6.80
SYY 141122C00033000 C 11/22/14 33.0 5.60 5.80
SYY 141122C00034000 C 11/22/14 34.0 4.60 4.90
SYY 141122C00035000 C 11/22/14 35.0 3.80 4.00
SYY 141122C00036000 C 11/22/14 36.0 2.95 3.20
SYY 141122C00037000 C 11/22/14 37.0 2.20 2.40
SYY 141122C00038000 C 11/22/14 38.0 1.60 1.70
SYY 141122C00039000 C 11/22/14 39.0 1.10 1.20
SYY 141122C00040000 C 11/22/14 40.0 0.70 0.80
SYY 141122C00041000 C 11/22/14 41.0 0.40 0.60
SYY 141122C00042000 C 11/22/14 42.0 0.25 0.40
SYY 141122C00043000 C 11/22/14 43.0 0.10 0.25
SYY 141122C00044000 C 11/22/14 44.0 0.00 0.20
SYY 141122C00045000 C 11/22/14 45.0 0.00 0.15
SYY 141122C00046000 C 11/22/14 46.0 0.00 0.15
SYY 141122C00047000 C 11/22/14 47.0 0.00 0.15
SYY 141122P00024000 P 11/22/14 24.0 0.00 0.10
SYY 141122P00025000 P 11/22/14 25.0 0.00 0.10
SYY 141122P00026000 P 11/22/14 26.0 0.00 0.15
SYY 141122P00027000 P 11/22/14 27.0 0.00 0.15
SYY 141122P00028000 P 11/22/14 28.0 0.00 0.15
SYY 141122P00029000 P 11/22/14 29.0 0.00 0.15
SYY 141122P00030000 P 11/22/14 30.0 0.00 0.15
SYY 141122P00031000 P 11/22/14 31.0 0.00 0.20
SYY 141122P00032000 P 11/22/14 32.0 0.05 0.25
SYY 141122P00033000 P 11/22/14 33.0 0.05 0.25
SYY 141122P00034000 P 11/22/14 34.0 0.15 0.35
SYY 141122P00035000 P 11/22/14 35.0 0.25 0.50
SYY 141122P00036000 P 11/22/14 36.0 0.45 0.55
SYY 141122P00037000 P 11/22/14 37.0 0.65 0.85
SYY 141122P00038000 P 11/22/14 38.0 1.05 1.20
SYY 141122P00039000 P 11/22/14 39.0 1.50 1.70
SYY 141122P00040000 P 11/22/14 40.0 2.15 2.35
SYY 141122P00041000 P 11/22/14 41.0 2.85 3.10
SYY 141122P00042000 P 11/22/14 42.0 3.60 3.90
SYY 141122P00043000 P 11/22/14 43.0 4.50 4.80
SYY 141122P00044000 P 11/22/14 44.0 5.50 5.70
SYY 141122P00045000 P 11/22/14 45.0 6.40 6.70
SYY 141122P00046000 P 11/22/14 46.0 7.40 7.70
SYY 141122P00047000 P 11/22/14 47.0 8.40 8.60
SYY 141220C00025000 C 12/20/14 25.0 13.50 13.80
SYY 141220C00026000 C 12/20/14 26.0 12.50 12.70
SYY 141220C00027000 C 12/20/14 27.0 11.50 11.70
SYY 141220C00028000 C 12/20/14 28.0 10.50 11.20
SYY 141220C00029000 C 12/20/14 29.0 9.50 9.80
SYY 141220C00030000 C 12/20/14 30.0 8.50 8.80
SYY 141220C00031000 C 12/20/14 31.0 7.50 7.80
SYY 141220C00032000 C 12/20/14 32.0 6.50 6.90
SYY 141220C00033000 C 12/20/14 33.0 5.60 5.90
SYY 141220C00034000 C 12/20/14 34.0 4.70 5.00
SYY 141220C00035000 C 12/20/14 35.0 3.80 4.10
SYY 141220C00036000 C 12/20/14 36.0 3.00 3.30
SYY 141220C00037000 C 12/20/14 37.0 2.35 2.55
SYY 141220C00038000 C 12/20/14 38.0 1.70 1.90
SYY 141220C00039000 C 12/20/14 39.0 1.20 1.40
SYY 141220C00040000 C 12/20/14 40.0 0.80 1.00
SYY 141220C00041000 C 12/20/14 41.0 0.50 0.70
SYY 141220C00042000 C 12/20/14 42.0 0.30 0.50
SYY 141220C00043000 C 12/20/14 43.0 0.15 0.35
SYY 141220C00044000 C 12/20/14 44.0 0.05 0.25
SYY 141220C00045000 C 12/20/14 45.0 0.05 0.20
SYY 141220C00046000 C 12/20/14 46.0 0.00 0.15
SYY 141220P00025000 P 12/20/14 25.0 0.00 0.10
SYY 141220P00026000 P 12/20/14 26.0 0.00 0.10
SYY 141220P00027000 P 12/20/14 27.0 0.00 0.15
SYY 141220P00028000 P 12/20/14 28.0 0.00 0.20
SYY 141220P00029000 P 12/20/14 29.0 0.00 0.20
SYY 141220P00030000 P 12/20/14 30.0 0.00 0.25
SYY 141220P00031000 P 12/20/14 31.0 0.05 0.15
SYY 141220P00032000 P 12/20/14 32.0 0.05 0.30
SYY 141220P00033000 P 12/20/14 33.0 0.15 0.40
SYY 141220P00034000 P 12/20/14 34.0 0.25 0.45
SYY 141220P00035000 P 12/20/14 35.0 0.40 0.60
SYY 141220P00036000 P 12/20/14 36.0 0.60 0.75
SYY 141220P00037000 P 12/20/14 37.0 0.85 1.05
SYY 141220P00038000 P 12/20/14 38.0 1.25 1.40
SYY 141220P00039000 P 12/20/14 39.0 1.70 1.85
SYY 141220P00040000 P 12/20/14 40.0 2.30 2.50
SYY 141220P00041000 P 12/20/14 41.0 2.95 3.20
SYY 141220P00042000 P 12/20/14 42.0 3.70 4.00
SYY 141220P00043000 P 12/20/14 43.0 4.60 4.90
SYY 141220P00044000 P 12/20/14 44.0 5.50 5.80
SYY 141220P00045000 P 12/20/14 45.0 6.40 6.70
SYY 141220P00046000 P 12/20/14 46.0 7.40 7.70
SYY 150117C00018000 C 01/17/15 18.0 20.50 21.10
SYY 150117C00019000 C 01/17/15 19.0 19.10 20.20
SYY 150117C00020000 C 01/17/15 20.0 18.40 19.20
SYY 150117C00021000 C 01/17/15 21.0 17.30 18.10
SYY 150117C00023000 C 01/17/15 23.0 15.50 16.00
SYY 150117C00024000 C 01/17/15 24.0 14.50 15.10
SYY 150117C00025000 C 01/17/15 25.0 13.50 13.70
SYY 150117C00026000 C 01/17/15 26.0 12.50 12.70
SYY 150117C00027000 C 01/17/15 27.0 11.50 11.70
SYY 150117C00028000 C 01/17/15 28.0 10.50 10.70
SYY 150117C00029000 C 01/17/15 29.0 9.50 9.80
SYY 150117C00030000 C 01/17/15 30.0 8.50 8.80
SYY 150117C00031000 C 01/17/15 31.0 7.50 7.80
SYY 150117C00032000 C 01/17/15 32.0 6.60 6.90
SYY 150117C00033000 C 01/17/15 33.0 5.60 5.90
SYY 150117C00034000 C 01/17/15 34.0 4.70 5.10
SYY 150117C00035000 C 01/17/15 35.0 3.90 4.20
SYY 150117C00036000 C 01/17/15 36.0 3.10 3.40
SYY 150117C00037000 C 01/17/15 37.0 2.45 2.70
SYY 150117C00038000 C 01/17/15 38.0 1.85 2.05
SYY 150117C00039000 C 01/17/15 39.0 1.35 1.55
SYY 150117C00040000 C 01/17/15 40.0 0.95 1.10
SYY 150117C00041000 C 01/17/15 41.0 0.60 0.80
SYY 150117C00042000 C 01/17/15 42.0 0.35 0.60
SYY 150117C00043000 C 01/17/15 43.0 0.20 0.40
SYY 150117C00044000 C 01/17/15 44.0 0.15 0.30
SYY 150117C00045000 C 01/17/15 45.0 0.05 0.25
SYY 150117C00046000 C 01/17/15 46.0 0.05 0.20
SYY 150117C00047000 C 01/17/15 47.0 0.00 0.15
SYY 150117C00048000 C 01/17/15 48.0 0.00 0.10
SYY 150117C00049000 C 01/17/15 49.0 0.00 0.10
SYY 150117C00050000 C 01/17/15 50.0 0.00 0.10
SYY 150117C00055000 C 01/17/15 55.0 0.00 0.05
SYY 150117P00018000 P 01/17/15 18.0 0.00 0.05
SYY 150117P00019000 P 01/17/15 19.0 0.00 0.05
SYY 150117P00020000 P 01/17/15 20.0 0.00 0.05
SYY 150117P00021000 P 01/17/15 21.0 0.00 0.05
SYY 150117P00023000 P 01/17/15 23.0 0.00 0.05
SYY 150117P00024000 P 01/17/15 24.0 0.00 0.10
SYY 150117P00025000 P 01/17/15 25.0 0.00 0.15
SYY 150117P00026000 P 01/17/15 26.0 0.00 0.15
SYY 150117P00027000 P 01/17/15 27.0 0.00 0.15
SYY 150117P00028000 P 01/17/15 28.0 0.00 0.20
SYY 150117P00029000 P 01/17/15 29.0 0.00 0.20
SYY 150117P00030000 P 01/17/15 30.0 0.10 0.25
SYY 150117P00031000 P 01/17/15 31.0 0.10 0.30
SYY 150117P00032000 P 01/17/15 32.0 0.15 0.35
SYY 150117P00033000 P 01/17/15 33.0 0.25 0.45
SYY 150117P00034000 P 01/17/15 34.0 0.35 0.60
SYY 150117P00035000 P 01/17/15 35.0 0.55 0.75
SYY 150117P00036000 P 01/17/15 36.0 0.80 1.00
SYY 150117P00037000 P 01/17/15 37.0 1.10 1.30
SYY 150117P00038000 P 01/17/15 38.0 1.55 1.70
SYY 150117P00039000 P 01/17/15 39.0 2.05 2.25
SYY 150117P00040000 P 01/17/15 40.0 2.60 2.85
SYY 150117P00041000 P 01/17/15 41.0 3.30 3.60
SYY 150117P00042000 P 01/17/15 42.0 4.10 4.40
SYY 150117P00043000 P 01/17/15 43.0 4.90 5.20
SYY 150117P00044000 P 01/17/15 44.0 5.80 6.10
SYY 150117P00045000 P 01/17/15 45.0 6.70 7.10
SYY 150117P00046000 P 01/17/15 46.0 7.70 8.00
SYY 150117P00047000 P 01/17/15 47.0 8.70 9.00
SYY 150117P00048000 P 01/17/15 48.0 9.60 9.90
SYY 150117P00049000 P 01/17/15 49.0 10.60 10.90
SYY 150117P00050000 P 01/17/15 50.0 11.60 11.90
SYY 150117P00055000 P 01/17/15 55.0 16.60 16.90
SYY 150220C00019000 C 02/20/15 19.0 19.30 19.80
SYY 150220C00020000 C 02/20/15 20.0 18.30 18.80
SYY 150220C00021000 C 02/20/15 21.0 17.30 17.80
SYY 150220C00023000 C 02/20/15 23.0 15.50 15.70
SYY 150220C00024000 C 02/20/15 24.0 14.50 14.70
SYY 150220C00025000 C 02/20/15 25.0 13.50 13.70
SYY 150220C00026000 C 02/20/15 26.0 12.50 12.70
SYY 150220C00027000 C 02/20/15 27.0 11.50 11.70
SYY 150220C00028000 C 02/20/15 28.0 10.50 10.70
SYY 150220C00029000 C 02/20/15 29.0 9.50 9.80
SYY 150220C00030000 C 02/20/15 30.0 8.50 8.80
SYY 150220C00031000 C 02/20/15 31.0 7.60 7.80
SYY 150220C00032000 C 02/20/15 32.0 6.60 6.90
SYY 150220C00033000 C 02/20/15 33.0 5.70 6.00
SYY 150220C00034000 C 02/20/15 34.0 4.80 5.10
SYY 150220C00035000 C 02/20/15 35.0 4.00 4.30
SYY 150220C00036000 C 02/20/15 36.0 3.20 3.50
SYY 150220C00037000 C 02/20/15 37.0 2.60 2.80
SYY 150220C00038000 C 02/20/15 38.0 2.00 2.20
SYY 150220C00039000 C 02/20/15 39.0 1.50 1.70
SYY 150220C00040000 C 02/20/15 40.0 1.10 1.30
SYY 150220C00041000 C 02/20/15 41.0 0.75 1.00
SYY 150220C00042000 C 02/20/15 42.0 0.50 0.75
SYY 150220C00043000 C 02/20/15 43.0 0.30 0.50
SYY 150220C00044000 C 02/20/15 44.0 0.20 0.40
SYY 150220C00045000 C 02/20/15 45.0 0.10 0.30
SYY 150220C00046000 C 02/20/15 46.0 0.05 0.25
SYY 150220C00047000 C 02/20/15 47.0 0.05 0.20
SYY 150220C00048000 C 02/20/15 48.0 0.00 0.15
SYY 150220C00049000 C 02/20/15 49.0 0.00 0.15
SYY 150220C00050000 C 02/20/15 50.0 0.00 0.10
SYY 150220P00019000 P 02/20/15 19.0 0.00 0.05
SYY 150220P00020000 P 02/20/15 20.0 0.00 0.05
SYY 150220P00021000 P 02/20/15 21.0 0.00 0.05
SYY 150220P00023000 P 02/20/15 23.0 0.00 0.05
SYY 150220P00024000 P 02/20/15 24.0 0.00 0.10
SYY 150220P00025000 P 02/20/15 25.0 0.00 0.10
SYY 150220P00026000 P 02/20/15 26.0 0.00 0.15
SYY 150220P00027000 P 02/20/15 27.0 0.00 0.15
SYY 150220P00028000 P 02/20/15 28.0 0.05 0.20
SYY 150220P00029000 P 02/20/15 29.0 0.05 0.25
SYY 150220P00030000 P 02/20/15 30.0 0.10 0.30
SYY 150220P00031000 P 02/20/15 31.0 0.15 0.35
SYY 150220P00032000 P 02/20/15 32.0 0.20 0.40
SYY 150220P00033000 P 02/20/15 33.0 0.35 0.55
SYY 150220P00034000 P 02/20/15 34.0 0.45 0.70
SYY 150220P00035000 P 02/20/15 35.0 0.65 0.90
SYY 150220P00036000 P 02/20/15 36.0 0.95 1.15
SYY 150220P00037000 P 02/20/15 37.0 1.30 1.50
SYY 150220P00038000 P 02/20/15 38.0 1.70 1.95
SYY 150220P00039000 P 02/20/15 39.0 2.20 2.45
SYY 150220P00040000 P 02/20/15 40.0 2.75 3.10
SYY 150220P00041000 P 02/20/15 41.0 3.40 3.80
SYY 150220P00042000 P 02/20/15 42.0 4.20 4.50
SYY 150220P00043000 P 02/20/15 43.0 5.00 5.40
SYY 150220P00044000 P 02/20/15 44.0 5.90 6.20
SYY 150220P00045000 P 02/20/15 45.0 6.80 7.10
SYY 150220P00046000 P 02/20/15 46.0 7.70 8.10
SYY 150220P00047000 P 02/20/15 47.0 8.70 9.00
SYY 150220P00048000 P 02/20/15 48.0 9.70 10.00
SYY 150220P00049000 P 02/20/15 49.0 10.60 10.90
SYY 150220P00050000 P 02/20/15 50.0 11.60 11.90
SYY 150515C00019000 C 05/15/15 19.0 19.20 19.90
SYY 150515C00020000 C 05/15/15 20.0 17.50 19.40
SYY 150515C00021000 C 05/15/15 21.0 16.90 17.70
SYY 150515C00023000 C 05/15/15 23.0 15.00 15.70
SYY 150515C00024000 C 05/15/15 24.0 14.00 14.70
SYY 150515C00025000 C 05/15/15 25.0 13.40 13.70
SYY 150515C00026000 C 05/15/15 26.0 12.40 12.70
SYY 150515C00027000 C 05/15/15 27.0 11.50 11.70
SYY 150515C00028000 C 05/15/15 28.0 10.50 10.70
SYY 150515C00029000 C 05/15/15 29.0 9.50 9.70
SYY 150515C00030000 C 05/15/15 30.0 8.50 8.80
SYY 150515C00031000 C 05/15/15 31.0 7.60 7.90
SYY 150515C00032000 C 05/15/15 32.0 6.70 7.00
SYY 150515C00033000 C 05/15/15 33.0 5.80 6.10
SYY 150515C00034000 C 05/15/15 34.0 4.90 5.20
SYY 150515C00035000 C 05/15/15 35.0 4.20 4.50
SYY 150515C00036000 C 05/15/15 36.0 3.50 3.70
SYY 150515C00037000 C 05/15/15 37.0 2.80 3.10
SYY 150515C00038000 C 05/15/15 38.0 2.30 2.55
SYY 150515C00039000 C 05/15/15 39.0 1.80 2.05
SYY 150515C00040000 C 05/15/15 40.0 1.40 1.65
SYY 150515C00041000 C 05/15/15 41.0 1.05 1.30
SYY 150515C00042000 C 05/15/15 42.0 0.75 1.05
SYY 150515C00043000 C 05/15/15 43.0 0.50 0.85
SYY 150515C00044000 C 05/15/15 44.0 0.35 0.65
SYY 150515C00045000 C 05/15/15 45.0 0.25 0.50
SYY 150515C00046000 C 05/15/15 46.0 0.15 0.40
SYY 150515C00047000 C 05/15/15 47.0 0.10 0.35
SYY 150515C00048000 C 05/15/15 48.0 0.05 0.25
SYY 150515C00049000 C 05/15/15 49.0 0.00 0.20
SYY 150515C00050000 C 05/15/15 50.0 0.00 0.15
SYY 150515P00019000 P 05/15/15 19.0 0.00 0.05
SYY 150515P00020000 P 05/15/15 20.0 0.00 0.05
SYY 150515P00021000 P 05/15/15 21.0 0.00 0.05
SYY 150515P00023000 P 05/15/15 23.0 0.00 0.10
SYY 150515P00024000 P 05/15/15 24.0 0.00 0.15
SYY 150515P00025000 P 05/15/15 25.0 0.00 0.20
SYY 150515P00026000 P 05/15/15 26.0 0.00 0.20
SYY 150515P00027000 P 05/15/15 27.0 0.05 0.25
SYY 150515P00028000 P 05/15/15 28.0 0.05 0.30
SYY 150515P00029000 P 05/15/15 29.0 0.15 0.40
SYY 150515P00030000 P 05/15/15 30.0 0.20 0.45
SYY 150515P00031000 P 05/15/15 31.0 0.35 0.50
SYY 150515P00032000 P 05/15/15 32.0 0.45 0.70
SYY 150515P00033000 P 05/15/15 33.0 0.60 0.80
SYY 150515P00034000 P 05/15/15 34.0 0.85 1.05
SYY 150515P00035000 P 05/15/15 35.0 1.05 1.30
SYY 150515P00036000 P 05/15/15 36.0 1.40 1.65
SYY 150515P00037000 P 05/15/15 37.0 1.75 2.05
SYY 150515P00038000 P 05/15/15 38.0 2.25 2.50
SYY 150515P00039000 P 05/15/15 39.0 2.75 3.10
SYY 150515P00040000 P 05/15/15 40.0 3.30 3.70
SYY 150515P00041000 P 05/15/15 41.0 4.00 4.40
SYY 150515P00042000 P 05/15/15 42.0 4.70 5.10
SYY 150515P00043000 P 05/15/15 43.0 5.50 5.90
SYY 150515P00044000 P 05/15/15 44.0 6.40 6.70
SYY 150515P00045000 P 05/15/15 45.0 7.20 7.60
SYY 150515P00046000 P 05/15/15 46.0 8.10 8.50
SYY 150515P00047000 P 05/15/15 47.0 9.10 9.50
SYY 150515P00048000 P 05/15/15 48.0 10.00 10.40
SYY 150515P00049000 P 05/15/15 49.0 11.00 11.40
SYY 150515P00050000 P 05/15/15 50.0 11.90 12.30
SYY 160115C00018000 C 01/15/16 18.0 20.40 20.70
SYY 160115C00020000 C 01/15/16 20.0 18.40 18.70
SYY 160115C00023000 C 01/15/16 23.0 15.40 15.70
SYY 160115C00025000 C 01/15/16 25.0 13.40 13.70
SYY 160115C00028000 C 01/15/16 28.0 10.50 10.80
SYY 160115C00030000 C 01/15/16 30.0 8.60 8.90
SYY 160115C00032000 C 01/15/16 32.0 6.90 7.20
SYY 160115C00035000 C 01/15/16 35.0 4.70 5.00
SYY 160115C00037000 C 01/15/16 37.0 3.50 3.90
SYY 160115C00040000 C 01/15/16 40.0 2.15 2.55
SYY 160115C00042000 C 01/15/16 42.0 1.45 1.90
SYY 160115C00045000 C 01/15/16 45.0 0.80 1.00
SYY 160115C00047000 C 01/15/16 47.0 0.50 0.80
SYY 160115C00050000 C 01/15/16 50.0 0.20 0.55
SYY 160115C00055000 C 01/15/16 55.0 0.05 0.25
SYY 160115P00018000 P 01/15/16 18.0 0.00 0.15
SYY 160115P00020000 P 01/15/16 20.0 0.00 0.20
SYY 160115P00023000 P 01/15/16 23.0 0.05 0.35
SYY 160115P00025000 P 01/15/16 25.0 0.15 0.50
SYY 160115P00028000 P 01/15/16 28.0 0.45 0.80
SYY 160115P00030000 P 01/15/16 30.0 0.90 1.15
SYY 160115P00032000 P 01/15/16 32.0 1.25 1.60
SYY 160115P00035000 P 01/15/16 35.0 2.25 2.60
SYY 160115P00037000 P 01/15/16 37.0 3.10 3.50
SYY 160115P00040000 P 01/15/16 40.0 4.80 5.20
SYY 160115P00042000 P 01/15/16 42.0 6.10 6.60
SYY 160115P00045000 P 01/15/16 45.0 8.40 9.00
SYY 160115P00047000 P 01/15/16 47.0 10.10 10.70
SYY 160115P00050000 P 01/15/16 50.0 12.80 13.40
SYY 160115P00055000 P 01/15/16 55.0 17.50 18.10
SYY 170120C00020000 C 01/20/17 20.0 18.40 18.80
SYY 170120C00023000 C 01/20/17 23.0 14.50 16.10
SYY 170120C00025000 C 01/20/17 25.0 13.40 13.80
SYY 170120C00028000 C 01/20/17 28.0 10.20 10.90
SYY 170120C00030000 C 01/20/17 30.0 8.80 9.20
SYY 170120C00033000 C 01/20/17 33.0 6.50 6.90
SYY 170120C00035000 C 01/20/17 35.0 5.30 5.70
SYY 170120C00037000 C 01/20/17 37.0 4.20 4.70
SYY 170120C00040000 C 01/20/17 40.0 2.90 3.40
SYY 170120C00042000 C 01/20/17 42.0 2.25 2.70
SYY 170120C00045000 C 01/20/17 45.0 1.50 2.05
SYY 170120C00047000 C 01/20/17 47.0 1.10 1.60
SYY 170120C00050000 C 01/20/17 50.0 0.70 1.10
SYY 170120C00055000 C 01/20/17 55.0 0.30 0.70
SYY 170120P00020000 P 01/20/17 20.0 0.15 0.50
SYY 170120P00023000 P 01/20/17 23.0 0.40 0.75
SYY 170120P00025000 P 01/20/17 25.0 0.60 1.05
SYY 170120P00028000 P 01/20/17 28.0 1.20 1.60
SYY 170120P00030000 P 01/20/17 30.0 1.65 2.10
SYY 170120P00033000 P 01/20/17 33.0 2.65 3.10
SYY 170120P00035000 P 01/20/17 35.0 3.50 4.00
SYY 170120P00037000 P 01/20/17 37.0 4.50 5.00
SYY 170120P00040000 P 01/20/17 40.0 6.30 6.80
SYY 170120P00042000 P 01/20/17 42.0 7.60 8.10
SYY 170120P00045000 P 01/20/17 45.0 9.80 10.40
SYY 170120P00047000 P 01/20/17 47.0 11.30 12.00
SYY 170120P00050000 P 01/20/17 50.0 13.90 14.60
SYY 170120P00055000 P 01/20/17 55.0 18.20 19.10

OPRA data is delayed 15 minutes.