Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYY 180427C00035000 C Apr 27, 2018 35.0 25.70 26.60
SYY 180427C00040000 C Apr 27, 2018 40.0 20.70 22.30
SYY 180427C00045000 C Apr 27, 2018 45.0 15.20 17.20
SYY 180427C00050000 C Apr 27, 2018 50.0 10.80 11.30
SYY 180427C00053000 C Apr 27, 2018 53.0 7.80 8.50
SYY 180427C00053500 C Apr 27, 2018 53.5 7.30 8.20
SYY 180427C00054000 C Apr 27, 2018 54.0 6.90 7.50
SYY 180427C00054500 C Apr 27, 2018 54.5 6.40 6.90
SYY 180427C00055000 C Apr 27, 2018 55.0 5.90 6.60
SYY 180427C00055500 C Apr 27, 2018 55.5 5.40 6.10
SYY 180427C00056000 C Apr 27, 2018 56.0 5.00 5.70
SYY 180427C00056500 C Apr 27, 2018 56.5 4.50 4.80
SYY 180427C00057000 C Apr 27, 2018 57.0 4.00 4.30
SYY 180427C00057500 C Apr 27, 2018 57.5 3.50 3.80
SYY 180427C00058000 C Apr 27, 2018 58.0 2.80 3.30
SYY 180427C00058500 C Apr 27, 2018 58.5 2.50 2.90
SYY 180427C00059000 C Apr 27, 2018 59.0 2.10 2.35
SYY 180427C00059500 C Apr 27, 2018 59.5 1.65 1.85
SYY 180427C00060000 C Apr 27, 2018 60.0 1.25 1.40
SYY 180427C00060500 C Apr 27, 2018 60.5 0.90 1.00
SYY 180427C00061000 C Apr 27, 2018 61.0 0.55 0.65
SYY 180427C00061500 C Apr 27, 2018 61.5 0.30 0.40
SYY 180427C00062000 C Apr 27, 2018 62.0 0.15 0.25
SYY 180427C00062500 C Apr 27, 2018 62.5 0.05 0.15
SYY 180427C00063000 C Apr 27, 2018 63.0 0.00 0.10
SYY 180427C00063500 C Apr 27, 2018 63.5 0.00 0.05
SYY 180427C00064000 C Apr 27, 2018 64.0 0.00 0.05
SYY 180427C00064500 C Apr 27, 2018 64.5 0.00 0.05
SYY 180427C00065000 C Apr 27, 2018 65.0 0.00 0.05
SYY 180427C00065500 C Apr 27, 2018 65.5 0.00 0.05
SYY 180427C00066000 C Apr 27, 2018 66.0 0.00 0.05
SYY 180427C00066500 C Apr 27, 2018 66.5 0.00 0.05
SYY 180427C00067000 C Apr 27, 2018 67.0 0.00 0.05
SYY 180427C00067500 C Apr 27, 2018 67.5 0.00 0.05
SYY 180427C00068000 C Apr 27, 2018 68.0 0.00 0.05
SYY 180427C00068500 C Apr 27, 2018 68.5 0.00 0.05
SYY 180427C00069000 C Apr 27, 2018 69.0 0.00 0.05
SYY 180427C00069500 C Apr 27, 2018 69.5 0.00 0.05
SYY 180427C00070000 C Apr 27, 2018 70.0 0.00 0.05
SYY 180427C00071000 C Apr 27, 2018 71.0 0.00 0.05
SYY 180427C00075000 C Apr 27, 2018 75.0 0.00 0.05
SYY 180427C00080000 C Apr 27, 2018 80.0 0.00 0.05
SYY 180427C00085000 C Apr 27, 2018 85.0 0.00 0.05
SYY 180427C00090000 C Apr 27, 2018 90.0 0.00 0.05
SYY 180427P00035000 P Apr 27, 2018 35.0 0.00 0.05
SYY 180427P00040000 P Apr 27, 2018 40.0 0.00 0.05
SYY 180427P00045000 P Apr 27, 2018 45.0 0.00 0.05
SYY 180427P00050000 P Apr 27, 2018 50.0 0.00 0.05
SYY 180427P00053000 P Apr 27, 2018 53.0 0.00 0.05
SYY 180427P00053500 P Apr 27, 2018 53.5 0.00 0.05
SYY 180427P00054000 P Apr 27, 2018 54.0 0.00 0.05
SYY 180427P00054500 P Apr 27, 2018 54.5 0.00 0.05
SYY 180427P00055000 P Apr 27, 2018 55.0 0.00 0.10
SYY 180427P00055500 P Apr 27, 2018 55.5 0.00 0.10
SYY 180427P00056000 P Apr 27, 2018 56.0 0.00 0.10
SYY 180427P00056500 P Apr 27, 2018 56.5 0.00 0.10
SYY 180427P00057000 P Apr 27, 2018 57.0 0.00 0.10
SYY 180427P00057500 P Apr 27, 2018 57.5 0.00 0.10
SYY 180427P00058000 P Apr 27, 2018 58.0 0.00 0.10
SYY 180427P00058500 P Apr 27, 2018 58.5 0.00 0.10
SYY 180427P00059000 P Apr 27, 2018 59.0 0.05 0.15
SYY 180427P00059500 P Apr 27, 2018 59.5 0.10 0.20
SYY 180427P00060000 P Apr 27, 2018 60.0 0.15 0.25
SYY 180427P00060500 P Apr 27, 2018 60.5 0.25 0.35
SYY 180427P00061000 P Apr 27, 2018 61.0 0.40 0.50
SYY 180427P00061500 P Apr 27, 2018 61.5 0.65 0.85
SYY 180427P00062000 P Apr 27, 2018 62.0 0.95 1.25
SYY 180427P00062500 P Apr 27, 2018 62.5 1.35 1.55
SYY 180427P00063000 P Apr 27, 2018 63.0 1.75 2.05
SYY 180427P00063500 P Apr 27, 2018 63.5 2.20 2.65
SYY 180427P00064000 P Apr 27, 2018 64.0 2.80 3.10
SYY 180427P00064500 P Apr 27, 2018 64.5 3.20 3.60
SYY 180427P00065000 P Apr 27, 2018 65.0 3.40 4.10
SYY 180427P00065500 P Apr 27, 2018 65.5 4.30 4.60
SYY 180427P00066000 P Apr 27, 2018 66.0 4.70 5.10
SYY 180427P00066500 P Apr 27, 2018 66.5 4.90 5.70
SYY 180427P00067000 P Apr 27, 2018 67.0 5.30 6.10
SYY 180427P00067500 P Apr 27, 2018 67.5 6.10 6.90
SYY 180427P00068000 P Apr 27, 2018 68.0 6.70 7.30
SYY 180427P00068500 P Apr 27, 2018 68.5 7.00 7.70
SYY 180427P00069000 P Apr 27, 2018 69.0 7.70 8.20
SYY 180427P00069500 P Apr 27, 2018 69.5 8.20 8.70
SYY 180427P00070000 P Apr 27, 2018 70.0 8.60 9.20
SYY 180427P00071000 P Apr 27, 2018 71.0 9.70 10.50
SYY 180427P00075000 P Apr 27, 2018 75.0 13.50 14.40
SYY 180427P00080000 P Apr 27, 2018 80.0 18.50 19.30
SYY 180427P00085000 P Apr 27, 2018 85.0 22.80 24.70
SYY 180427P00090000 P Apr 27, 2018 90.0 28.70 29.50
SYY 180504C00052500 C May 04, 2018 52.5 8.30 8.90
SYY 180504C00053500 C May 04, 2018 53.5 6.60 8.40
SYY 180504C00054000 C May 04, 2018 54.0 6.50 8.00
SYY 180504C00054500 C May 04, 2018 54.5 6.20 6.90
SYY 180504C00055000 C May 04, 2018 55.0 5.40 6.50
SYY 180504C00055500 C May 04, 2018 55.5 5.10 5.90
SYY 180504C00056000 C May 04, 2018 56.0 4.90 5.30
SYY 180504C00056500 C May 04, 2018 56.5 4.40 4.90
SYY 180504C00057000 C May 04, 2018 57.0 2.95 4.50
SYY 180504C00057500 C May 04, 2018 57.5 3.50 3.90
SYY 180504C00058000 C May 04, 2018 58.0 3.00 3.40
SYY 180504C00058500 C May 04, 2018 58.5 2.70 3.00
SYY 180504C00059000 C May 04, 2018 59.0 2.20 2.65
SYY 180504C00059500 C May 04, 2018 59.5 1.85 2.20
SYY 180504C00060000 C May 04, 2018 60.0 1.45 1.60
SYY 180504C00060500 C May 04, 2018 60.5 1.10 1.20
SYY 180504C00061000 C May 04, 2018 61.0 0.75 0.90
SYY 180504C00061500 C May 04, 2018 61.5 0.50 0.65
SYY 180504C00062000 C May 04, 2018 62.0 0.30 0.45
SYY 180504C00062500 C May 04, 2018 62.5 0.20 0.30
SYY 180504C00063000 C May 04, 2018 63.0 0.10 0.20
SYY 180504C00063500 C May 04, 2018 63.5 0.00 0.15
SYY 180504C00064000 C May 04, 2018 64.0 0.00 0.10
SYY 180504C00064500 C May 04, 2018 64.5 0.00 0.10
SYY 180504C00065000 C May 04, 2018 65.0 0.00 0.10
SYY 180504C00065500 C May 04, 2018 65.5 0.00 0.10
SYY 180504C00066000 C May 04, 2018 66.0 0.00 0.05
SYY 180504C00066500 C May 04, 2018 66.5 0.00 0.05
SYY 180504C00067000 C May 04, 2018 67.0 0.00 0.05
SYY 180504C00067500 C May 04, 2018 67.5 0.00 0.05
SYY 180504C00068500 C May 04, 2018 68.5 0.00 0.05
SYY 180504C00069000 C May 04, 2018 69.0 0.00 0.05
SYY 180504C00070000 C May 04, 2018 70.0 0.00 0.05
SYY 180504P00052500 P May 04, 2018 52.5 0.00 0.05
SYY 180504P00053500 P May 04, 2018 53.5 0.00 0.10
SYY 180504P00054000 P May 04, 2018 54.0 0.00 0.10
SYY 180504P00054500 P May 04, 2018 54.5 0.00 0.10
SYY 180504P00055000 P May 04, 2018 55.0 0.00 0.10
SYY 180504P00055500 P May 04, 2018 55.5 0.00 0.10
SYY 180504P00056000 P May 04, 2018 56.0 0.00 0.10
SYY 180504P00056500 P May 04, 2018 56.5 0.00 0.10
SYY 180504P00057000 P May 04, 2018 57.0 0.00 0.15
SYY 180504P00057500 P May 04, 2018 57.5 0.00 0.15
SYY 180504P00058000 P May 04, 2018 58.0 0.05 0.15
SYY 180504P00058500 P May 04, 2018 58.5 0.10 0.20
SYY 180504P00059000 P May 04, 2018 59.0 0.15 0.25
SYY 180504P00059500 P May 04, 2018 59.5 0.20 0.30
SYY 180504P00060000 P May 04, 2018 60.0 0.30 0.35
SYY 180504P00060500 P May 04, 2018 60.5 0.40 0.55
SYY 180504P00061000 P May 04, 2018 61.0 0.60 0.70
SYY 180504P00061500 P May 04, 2018 61.5 0.85 1.00
SYY 180504P00062000 P May 04, 2018 62.0 1.10 1.35
SYY 180504P00062500 P May 04, 2018 62.5 1.45 1.75
SYY 180504P00063000 P May 04, 2018 63.0 1.75 2.20
SYY 180504P00063500 P May 04, 2018 63.5 2.25 2.60
SYY 180504P00064000 P May 04, 2018 64.0 2.75 3.10
SYY 180504P00064500 P May 04, 2018 64.5 2.60 3.70
SYY 180504P00065000 P May 04, 2018 65.0 3.60 4.20
SYY 180504P00065500 P May 04, 2018 65.5 4.00 4.60
SYY 180504P00066000 P May 04, 2018 66.0 4.30 6.30
SYY 180504P00066500 P May 04, 2018 66.5 5.20 6.60
SYY 180504P00067000 P May 04, 2018 67.0 4.70 6.50
SYY 180504P00067500 P May 04, 2018 67.5 5.60 7.00
SYY 180504P00068500 P May 04, 2018 68.5 6.80 8.80
SYY 180504P00069000 P May 04, 2018 69.0 7.70 8.80
SYY 180504P00070000 P May 04, 2018 70.0 8.70 9.20
SYY 180511C00052500 C May 11, 2018 52.5 8.30 9.20
SYY 180511C00053000 C May 11, 2018 53.0 7.80 9.40
SYY 180511C00053500 C May 11, 2018 53.5 7.20 8.80
SYY 180511C00054000 C May 11, 2018 54.0 6.90 8.00
SYY 180511C00054500 C May 11, 2018 54.5 6.30 7.30
SYY 180511C00055000 C May 11, 2018 55.0 5.20 6.80
SYY 180511C00055500 C May 11, 2018 55.5 5.50 6.10
SYY 180511C00056000 C May 11, 2018 56.0 5.00 5.50
SYY 180511C00056500 C May 11, 2018 56.5 4.70 5.20
SYY 180511C00057000 C May 11, 2018 57.0 4.20 4.70
SYY 180511C00057500 C May 11, 2018 57.5 3.70 4.30
SYY 180511C00058000 C May 11, 2018 58.0 3.20 3.90
SYY 180511C00058500 C May 11, 2018 58.5 3.00 3.30
SYY 180511C00059000 C May 11, 2018 59.0 2.60 2.80
SYY 180511C00059500 C May 11, 2018 59.5 2.20 2.45
SYY 180511C00060000 C May 11, 2018 60.0 1.85 2.05
SYY 180511C00060500 C May 11, 2018 60.5 1.55 1.70
SYY 180511C00061000 C May 11, 2018 61.0 1.25 1.40
SYY 180511C00061500 C May 11, 2018 61.5 1.00 1.15
SYY 180511C00062000 C May 11, 2018 62.0 0.75 0.90
SYY 180511C00062500 C May 11, 2018 62.5 0.60 0.75
SYY 180511C00063000 C May 11, 2018 63.0 0.45 0.60
SYY 180511C00063500 C May 11, 2018 63.5 0.30 0.45
SYY 180511C00064000 C May 11, 2018 64.0 0.20 0.35
SYY 180511C00064500 C May 11, 2018 64.5 0.15 0.30
SYY 180511C00065000 C May 11, 2018 65.0 0.10 0.25
SYY 180511C00065500 C May 11, 2018 65.5 0.05 0.20
SYY 180511C00066000 C May 11, 2018 66.0 0.00 0.15
SYY 180511C00066500 C May 11, 2018 66.5 0.00 0.15
SYY 180511C00067500 C May 11, 2018 67.5 0.00 0.10
SYY 180511C00068500 C May 11, 2018 68.5 0.00 0.10
SYY 180511C00069000 C May 11, 2018 69.0 0.00 0.15
SYY 180511C00070000 C May 11, 2018 70.0 0.00 0.10
SYY 180511P00052500 P May 11, 2018 52.5 0.00 0.15
SYY 180511P00053000 P May 11, 2018 53.0 0.00 0.15
SYY 180511P00053500 P May 11, 2018 53.5 0.00 0.15
SYY 180511P00054000 P May 11, 2018 54.0 0.00 0.20
SYY 180511P00054500 P May 11, 2018 54.5 0.00 0.20
SYY 180511P00055000 P May 11, 2018 55.0 0.05 0.20
SYY 180511P00055500 P May 11, 2018 55.5 0.10 0.20
SYY 180511P00056000 P May 11, 2018 56.0 0.10 0.20
SYY 180511P00056500 P May 11, 2018 56.5 0.10 0.30
SYY 180511P00057000 P May 11, 2018 57.0 0.15 0.30
SYY 180511P00057500 P May 11, 2018 57.5 0.20 0.35
SYY 180511P00058000 P May 11, 2018 58.0 0.20 0.40
SYY 180511P00058500 P May 11, 2018 58.5 0.35 0.45
SYY 180511P00059000 P May 11, 2018 59.0 0.45 0.60
SYY 180511P00059500 P May 11, 2018 59.5 0.55 0.75
SYY 180511P00060000 P May 11, 2018 60.0 0.70 0.90
SYY 180511P00060500 P May 11, 2018 60.5 0.85 1.10
SYY 180511P00061000 P May 11, 2018 61.0 1.05 1.30
SYY 180511P00061500 P May 11, 2018 61.5 1.30 1.55
SYY 180511P00062000 P May 11, 2018 62.0 1.60 1.85
SYY 180511P00062500 P May 11, 2018 62.5 1.90 2.15
SYY 180511P00063000 P May 11, 2018 63.0 2.25 2.45
SYY 180511P00063500 P May 11, 2018 63.5 2.60 2.85
SYY 180511P00064000 P May 11, 2018 64.0 2.95 3.40
SYY 180511P00064500 P May 11, 2018 64.5 3.40 3.80
SYY 180511P00065000 P May 11, 2018 65.0 3.80 4.20
SYY 180511P00065500 P May 11, 2018 65.5 4.30 4.70
SYY 180511P00066000 P May 11, 2018 66.0 4.00 6.20
SYY 180511P00066500 P May 11, 2018 66.5 5.10 6.70
SYY 180511P00067500 P May 11, 2018 67.5 6.10 6.90
SYY 180511P00068500 P May 11, 2018 68.5 6.40 8.70
SYY 180511P00069000 P May 11, 2018 69.0 7.60 8.40
SYY 180511P00070000 P May 11, 2018 70.0 8.70 9.50
SYY 180518C00030000 C May 18, 2018 30.0 30.40 31.50
SYY 180518C00035000 C May 18, 2018 35.0 25.90 26.60
SYY 180518C00040000 C May 18, 2018 40.0 20.90 21.40
SYY 180518C00045000 C May 18, 2018 45.0 15.90 16.80
SYY 180518C00050000 C May 18, 2018 50.0 10.90 11.60
SYY 180518C00055000 C May 18, 2018 55.0 6.10 6.50
SYY 180518C00060000 C May 18, 2018 60.0 2.00 2.10
SYY 180518C00065000 C May 18, 2018 65.0 0.15 0.25
SYY 180518C00070000 C May 18, 2018 70.0 0.00 0.10
SYY 180518C00075000 C May 18, 2018 75.0 0.00 0.05
SYY 180518C00080000 C May 18, 2018 80.0 0.00 0.05
SYY 180518P00030000 P May 18, 2018 30.0 0.00 0.05
SYY 180518P00035000 P May 18, 2018 35.0 0.00 0.05
SYY 180518P00040000 P May 18, 2018 40.0 0.00 0.05
SYY 180518P00045000 P May 18, 2018 45.0 0.00 0.05
SYY 180518P00050000 P May 18, 2018 50.0 0.00 0.10
SYY 180518P00055000 P May 18, 2018 55.0 0.10 0.20
SYY 180518P00060000 P May 18, 2018 60.0 0.75 0.90
SYY 180518P00065000 P May 18, 2018 65.0 3.90 4.30
SYY 180518P00070000 P May 18, 2018 70.0 8.70 9.20
SYY 180518P00075000 P May 18, 2018 75.0 13.50 14.30
SYY 180518P00080000 P May 18, 2018 80.0 18.70 19.20
SYY 180525C00050000 C May 25, 2018 50.0 10.80 11.60
SYY 180525C00052500 C May 25, 2018 52.5 8.30 9.20
SYY 180525C00053500 C May 25, 2018 53.5 7.10 8.00
SYY 180525C00054000 C May 25, 2018 54.0 6.60 7.70
SYY 180525C00054500 C May 25, 2018 54.5 6.50 7.00
SYY 180525C00055000 C May 25, 2018 55.0 6.10 6.70
SYY 180525C00055500 C May 25, 2018 55.5 5.60 6.10
SYY 180525C00056000 C May 25, 2018 56.0 5.30 5.70
SYY 180525C00056500 C May 25, 2018 56.5 4.80 5.40
SYY 180525C00057000 C May 25, 2018 57.0 4.30 4.70
SYY 180525C00057500 C May 25, 2018 57.5 3.80 4.50
SYY 180525C00058000 C May 25, 2018 58.0 3.50 3.80
SYY 180525C00058500 C May 25, 2018 58.5 3.20 3.40
SYY 180525C00059000 C May 25, 2018 59.0 2.80 3.10
SYY 180525C00059500 C May 25, 2018 59.5 2.40 2.60
SYY 180525C00060000 C May 25, 2018 60.0 2.10 2.30
SYY 180525C00060500 C May 25, 2018 60.5 1.75 1.95
SYY 180525C00061000 C May 25, 2018 61.0 1.50 1.65
SYY 180525C00061500 C May 25, 2018 61.5 1.20 1.40
SYY 180525C00062000 C May 25, 2018 62.0 1.00 1.15
SYY 180525C00062500 C May 25, 2018 62.5 0.80 0.95
SYY 180525C00063000 C May 25, 2018 63.0 0.60 0.80
SYY 180525C00063500 C May 25, 2018 63.5 0.45 0.60
SYY 180525C00064000 C May 25, 2018 64.0 0.35 0.50
SYY 180525C00064500 C May 25, 2018 64.5 0.25 0.40
SYY 180525C00065000 C May 25, 2018 65.0 0.20 0.35
SYY 180525C00065500 C May 25, 2018 65.5 0.15 0.25
SYY 180525C00066000 C May 25, 2018 66.0 0.10 0.20
SYY 180525C00066500 C May 25, 2018 66.5 0.05 0.15
SYY 180525C00067000 C May 25, 2018 67.0 0.00 0.15
SYY 180525C00067500 C May 25, 2018 67.5 0.00 0.15
SYY 180525C00068500 C May 25, 2018 68.5 0.00 0.10
SYY 180525C00069000 C May 25, 2018 69.0 0.00 0.10
SYY 180525C00070000 C May 25, 2018 70.0 0.00 0.10
SYY 180525C00075000 C May 25, 2018 75.0 0.00 0.05
SYY 180525P00050000 P May 25, 2018 50.0 0.00 0.15
SYY 180525P00052500 P May 25, 2018 52.5 0.00 0.20
SYY 180525P00053500 P May 25, 2018 53.5 0.00 0.20
SYY 180525P00054000 P May 25, 2018 54.0 0.10 0.20
SYY 180525P00054500 P May 25, 2018 54.5 0.10 0.25
SYY 180525P00055000 P May 25, 2018 55.0 0.10 0.25
SYY 180525P00055500 P May 25, 2018 55.5 0.15 0.25
SYY 180525P00056000 P May 25, 2018 56.0 0.15 0.30
SYY 180525P00056500 P May 25, 2018 56.5 0.20 0.35
SYY 180525P00057000 P May 25, 2018 57.0 0.30 0.35
SYY 180525P00057500 P May 25, 2018 57.5 0.35 0.45
SYY 180525P00058000 P May 25, 2018 58.0 0.40 0.55
SYY 180525P00058500 P May 25, 2018 58.5 0.50 0.60
SYY 180525P00059000 P May 25, 2018 59.0 0.60 0.75
SYY 180525P00059500 P May 25, 2018 59.5 0.75 0.85
SYY 180525P00060000 P May 25, 2018 60.0 0.90 1.05
SYY 180525P00060500 P May 25, 2018 60.5 1.05 1.20
SYY 180525P00061000 P May 25, 2018 61.0 1.25 1.45
SYY 180525P00061500 P May 25, 2018 61.5 1.50 1.70
SYY 180525P00062000 P May 25, 2018 62.0 1.80 1.95
SYY 180525P00062500 P May 25, 2018 62.5 2.10 2.30
SYY 180525P00063000 P May 25, 2018 63.0 2.40 2.65
SYY 180525P00063500 P May 25, 2018 63.5 2.70 2.95
SYY 180525P00064000 P May 25, 2018 64.0 3.10 3.40
SYY 180525P00064500 P May 25, 2018 64.5 3.50 3.80
SYY 180525P00065000 P May 25, 2018 65.0 3.90 4.40
SYY 180525P00065500 P May 25, 2018 65.5 4.30 4.70
SYY 180525P00066000 P May 25, 2018 66.0 4.80 5.20
SYY 180525P00066500 P May 25, 2018 66.5 5.30 5.70
SYY 180525P00067000 P May 25, 2018 67.0 5.50 6.20
SYY 180525P00067500 P May 25, 2018 67.5 6.20 6.90
SYY 180525P00068500 P May 25, 2018 68.5 7.10 7.70
SYY 180525P00069000 P May 25, 2018 69.0 7.70 8.30
SYY 180525P00070000 P May 25, 2018 70.0 8.50 9.30
SYY 180525P00075000 P May 25, 2018 75.0 13.70 14.50
SYY 180601C00050000 C Jun 01, 2018 50.0 10.60 11.60
SYY 180601C00054000 C Jun 01, 2018 54.0 6.80 7.80
SYY 180601C00054500 C Jun 01, 2018 54.5 6.60 7.20
SYY 180601C00055000 C Jun 01, 2018 55.0 6.10 6.70
SYY 180601C00055500 C Jun 01, 2018 55.5 5.70 6.10
SYY 180601C00056000 C Jun 01, 2018 56.0 5.30 5.80
SYY 180601C00056500 C Jun 01, 2018 56.5 4.70 5.20
SYY 180601C00057000 C Jun 01, 2018 57.0 4.40 4.90
SYY 180601C00057500 C Jun 01, 2018 57.5 4.00 4.30
SYY 180601C00058000 C Jun 01, 2018 58.0 3.60 3.90
SYY 180601C00058500 C Jun 01, 2018 58.5 3.20 3.60
SYY 180601C00059000 C Jun 01, 2018 59.0 2.90 3.10
SYY 180601C00059500 C Jun 01, 2018 59.5 2.50 2.70
SYY 180601C00060000 C Jun 01, 2018 60.0 2.15 2.40
SYY 180601C00060500 C Jun 01, 2018 60.5 1.85 2.05
SYY 180601C00061000 C Jun 01, 2018 61.0 1.55 1.75
SYY 180601C00061500 C Jun 01, 2018 61.5 1.30 1.50
SYY 180601C00062000 C Jun 01, 2018 62.0 1.10 1.25
SYY 180601C00062500 C Jun 01, 2018 62.5 0.85 1.05
SYY 180601C00063000 C Jun 01, 2018 63.0 0.70 0.85
SYY 180601C00063500 C Jun 01, 2018 63.5 0.55 0.70
SYY 180601C00064000 C Jun 01, 2018 64.0 0.40 0.55
SYY 180601C00064500 C Jun 01, 2018 64.5 0.30 0.45
SYY 180601C00065000 C Jun 01, 2018 65.0 0.20 0.40
SYY 180601C00065500 C Jun 01, 2018 65.5 0.15 0.30
SYY 180601C00066000 C Jun 01, 2018 66.0 0.10 0.25
SYY 180601C00066500 C Jun 01, 2018 66.5 0.00 0.20
SYY 180601C00067000 C Jun 01, 2018 67.0 0.05 0.15
SYY 180601C00067500 C Jun 01, 2018 67.5 0.00 0.15
SYY 180601C00068000 C Jun 01, 2018 68.0 0.00 0.10
SYY 180601C00069000 C Jun 01, 2018 69.0 0.00 0.10
SYY 180601C00070000 C Jun 01, 2018 70.0 0.00 0.05
SYY 180601P00050000 P Jun 01, 2018 50.0 0.00 0.15
SYY 180601P00054000 P Jun 01, 2018 54.0 0.00 0.25
SYY 180601P00054500 P Jun 01, 2018 54.5 0.10 0.25
SYY 180601P00055000 P Jun 01, 2018 55.0 0.10 0.25
SYY 180601P00055500 P Jun 01, 2018 55.5 0.15 0.30
SYY 180601P00056000 P Jun 01, 2018 56.0 0.20 0.30
SYY 180601P00056500 P Jun 01, 2018 56.5 0.25 0.40
SYY 180601P00057000 P Jun 01, 2018 57.0 0.30 0.40
SYY 180601P00057500 P Jun 01, 2018 57.5 0.35 0.50
SYY 180601P00058000 P Jun 01, 2018 58.0 0.45 0.60
SYY 180601P00058500 P Jun 01, 2018 58.5 0.55 0.70
SYY 180601P00059000 P Jun 01, 2018 59.0 0.60 0.80
SYY 180601P00059500 P Jun 01, 2018 59.5 0.80 0.95
SYY 180601P00060000 P Jun 01, 2018 60.0 0.95 1.10
SYY 180601P00060500 P Jun 01, 2018 60.5 1.10 1.30
SYY 180601P00061000 P Jun 01, 2018 61.0 1.35 1.55
SYY 180601P00061500 P Jun 01, 2018 61.5 1.55 1.80
SYY 180601P00062000 P Jun 01, 2018 62.0 1.85 2.00
SYY 180601P00062500 P Jun 01, 2018 62.5 2.10 2.30
SYY 180601P00063000 P Jun 01, 2018 63.0 2.45 2.75
SYY 180601P00063500 P Jun 01, 2018 63.5 2.70 3.10
SYY 180601P00064000 P Jun 01, 2018 64.0 3.10 3.60
SYY 180601P00064500 P Jun 01, 2018 64.5 3.50 3.80
SYY 180601P00065000 P Jun 01, 2018 65.0 3.80 4.20
SYY 180601P00065500 P Jun 01, 2018 65.5 4.20 4.70
SYY 180601P00066000 P Jun 01, 2018 66.0 4.80 5.20
SYY 180601P00066500 P Jun 01, 2018 66.5 5.30 5.70
SYY 180601P00067000 P Jun 01, 2018 67.0 5.40 6.40
SYY 180601P00067500 P Jun 01, 2018 67.5 6.10 7.00
SYY 180601P00068000 P Jun 01, 2018 68.0 6.40 7.40
SYY 180601P00069000 P Jun 01, 2018 69.0 6.80 8.40
SYY 180601P00070000 P Jun 01, 2018 70.0 8.60 9.40
SYY 180817C00035000 C Aug 17, 2018 35.0 25.80 26.60
SYY 180817C00040000 C Aug 17, 2018 40.0 20.30 21.80
SYY 180817C00045000 C Aug 17, 2018 45.0 15.50 16.60
SYY 180817C00050000 C Aug 17, 2018 50.0 10.60 11.80
SYY 180817C00055000 C Aug 17, 2018 55.0 6.70 7.20
SYY 180817C00060000 C Aug 17, 2018 60.0 3.20 3.30
SYY 180817C00065000 C Aug 17, 2018 65.0 0.95 1.10
SYY 180817C00070000 C Aug 17, 2018 70.0 0.15 0.30
SYY 180817C00075000 C Aug 17, 2018 75.0 0.00 0.10
SYY 180817C00080000 C Aug 17, 2018 80.0 0.00 0.10
SYY 180817C00085000 C Aug 17, 2018 85.0 0.00 0.05
SYY 180817C00090000 C Aug 17, 2018 90.0 0.00 0.05
SYY 180817P00035000 P Aug 17, 2018 35.0 0.00 0.10
SYY 180817P00040000 P Aug 17, 2018 40.0 0.00 0.15
SYY 180817P00045000 P Aug 17, 2018 45.0 0.05 0.25
SYY 180817P00050000 P Aug 17, 2018 50.0 0.20 0.35
SYY 180817P00055000 P Aug 17, 2018 55.0 0.60 0.75
SYY 180817P00060000 P Aug 17, 2018 60.0 1.90 2.05
SYY 180817P00065000 P Aug 17, 2018 65.0 4.60 5.00
SYY 180817P00070000 P Aug 17, 2018 70.0 9.00 9.40
SYY 180817P00075000 P Aug 17, 2018 75.0 13.00 14.30
SYY 180817P00080000 P Aug 17, 2018 80.0 17.10 19.80
SYY 180817P00085000 P Aug 17, 2018 85.0 23.50 24.50
SYY 180817P00090000 P Aug 17, 2018 90.0 28.40 29.60
SYY 181116C00030000 C Nov 16, 2018 30.0 30.50 31.40
SYY 181116C00035000 C Nov 16, 2018 35.0 25.50 26.50
SYY 181116C00040000 C Nov 16, 2018 40.0 20.70 21.80
SYY 181116C00045000 C Nov 16, 2018 45.0 15.40 17.00
SYY 181116C00050000 C Nov 16, 2018 50.0 11.50 12.00
SYY 181116C00055000 C Nov 16, 2018 55.0 7.40 7.80
SYY 181116C00060000 C Nov 16, 2018 60.0 3.90 4.50
SYY 181116C00065000 C Nov 16, 2018 65.0 1.75 1.90
SYY 181116C00070000 C Nov 16, 2018 70.0 0.60 0.70
SYY 181116C00075000 C Nov 16, 2018 75.0 0.15 0.25
SYY 181116C00080000 C Nov 16, 2018 80.0 0.00 0.15
SYY 181116C00085000 C Nov 16, 2018 85.0 0.00 0.10
SYY 181116P00030000 P Nov 16, 2018 30.0 0.05 0.15
SYY 181116P00035000 P Nov 16, 2018 35.0 0.10 0.25
SYY 181116P00040000 P Nov 16, 2018 40.0 0.20 0.30
SYY 181116P00045000 P Nov 16, 2018 45.0 0.30 0.45
SYY 181116P00050000 P Nov 16, 2018 50.0 0.60 0.70
SYY 181116P00055000 P Nov 16, 2018 55.0 1.30 1.45
SYY 181116P00060000 P Nov 16, 2018 60.0 2.85 3.00
SYY 181116P00065000 P Nov 16, 2018 65.0 5.50 5.70
SYY 181116P00070000 P Nov 16, 2018 70.0 9.30 9.70
SYY 181116P00075000 P Nov 16, 2018 75.0 13.30 14.40
SYY 181116P00080000 P Nov 16, 2018 80.0 18.40 19.70
SYY 181116P00085000 P Nov 16, 2018 85.0 23.40 24.60
SYY 190118C00035000 C Jan 18, 2019 35.0 25.70 26.90
SYY 190118C00040000 C Jan 18, 2019 40.0 20.80 22.50
SYY 190118C00045000 C Jan 18, 2019 45.0 16.30 17.20
SYY 190118C00050000 C Jan 18, 2019 50.0 11.90 12.30
SYY 190118C00055000 C Jan 18, 2019 55.0 7.80 8.20
SYY 190118C00060000 C Jan 18, 2019 60.0 4.40 4.70
SYY 190118C00065000 C Jan 18, 2019 65.0 2.15 2.45
SYY 190118C00070000 C Jan 18, 2019 70.0 0.90 1.15
SYY 190118C00075000 C Jan 18, 2019 75.0 0.30 0.50
SYY 190118C00080000 C Jan 18, 2019 80.0 0.10 0.25
SYY 190118P00035000 P Jan 18, 2019 35.0 0.20 0.35
SYY 190118P00040000 P Jan 18, 2019 40.0 0.30 0.45
SYY 190118P00045000 P Jan 18, 2019 45.0 0.50 0.65
SYY 190118P00050000 P Jan 18, 2019 50.0 0.90 1.05
SYY 190118P00055000 P Jan 18, 2019 55.0 1.70 1.90
SYY 190118P00060000 P Jan 18, 2019 60.0 3.30 3.60
SYY 190118P00065000 P Jan 18, 2019 65.0 5.90 6.30
SYY 190118P00070000 P Jan 18, 2019 70.0 9.40 10.10
SYY 190118P00075000 P Jan 18, 2019 75.0 13.90 14.50
SYY 190118P00080000 P Jan 18, 2019 80.0 18.70 19.60
OPRA data is delayed 15 minutes.