Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

Sysco Corp (SYY)
As of Apr 23 2014 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYY 140425C00026000 C 04/25/14 26.0 8.70 12.10
SYY 140425C00027000 C 04/25/14 27.0 9.10 9.60
SYY 140425C00028000 C 04/25/14 28.0 8.10 8.60
SYY 140425C00028500 C 04/25/14 28.5 7.60 8.20
SYY 140425C00029000 C 04/25/14 29.0 7.10 7.60
SYY 140425C00029500 C 04/25/14 29.5 6.60 7.20
SYY 140425C00030000 C 04/25/14 30.0 6.10 6.60
SYY 140425C00030500 C 04/25/14 30.5 5.60 6.10
SYY 140425C00031000 C 04/25/14 31.0 5.10 5.60
SYY 140425C00031500 C 04/25/14 31.5 4.70 5.10
SYY 140425C00032000 C 04/25/14 32.0 4.20 4.60
SYY 140425C00032500 C 04/25/14 32.5 3.70 4.10
SYY 140425C00033000 C 04/25/14 33.0 3.20 3.60
SYY 140425C00033500 C 04/25/14 33.5 2.70 3.10
SYY 140425C00034000 C 04/25/14 34.0 2.15 2.60
SYY 140425C00034500 C 04/25/14 34.5 1.70 2.05
SYY 140425C00035000 C 04/25/14 35.0 1.25 1.55
SYY 140425C00035500 C 04/25/14 35.5 0.75 1.05
SYY 140425C00036000 C 04/25/14 36.0 0.30 0.55
SYY 140425C00036500 C 04/25/14 36.5 0.05 0.15
SYY 140425C00037000 C 04/25/14 37.0 0.00 0.10
SYY 140425C00037500 C 04/25/14 37.5 0.00 0.10
SYY 140425C00038000 C 04/25/14 38.0 0.00 0.10
SYY 140425C00038500 C 04/25/14 38.5 0.00 0.15
SYY 140425C00039000 C 04/25/14 39.0 0.00 0.20
SYY 140425C00039500 C 04/25/14 39.5 0.00 0.20
SYY 140425C00040000 C 04/25/14 40.0 0.00 0.15
SYY 140425C00040500 C 04/25/14 40.5 0.00 0.15
SYY 140425C00041000 C 04/25/14 41.0 0.00 0.15
SYY 140425C00041500 C 04/25/14 41.5 0.00 0.15
SYY 140425C00042000 C 04/25/14 42.0 0.00 0.15
SYY 140425C00042500 C 04/25/14 42.5 0.00 0.15
SYY 140425C00043000 C 04/25/14 43.0 0.00 0.15
SYY 140425C00043500 C 04/25/14 43.5 0.00 0.15
SYY 140425C00044000 C 04/25/14 44.0 0.00 0.15
SYY 140425C00044500 C 04/25/14 44.5 0.00 0.15
SYY 140425C00045000 C 04/25/14 45.0 0.00 0.15
SYY 140425C00046000 C 04/25/14 46.0 0.00 0.15
SYY 140425P00026000 P 04/25/14 26.0 0.00 0.15
SYY 140425P00027000 P 04/25/14 27.0 0.00 0.15
SYY 140425P00028000 P 04/25/14 28.0 0.00 0.15
SYY 140425P00028500 P 04/25/14 28.5 0.00 0.15
SYY 140425P00029000 P 04/25/14 29.0 0.00 0.15
SYY 140425P00029500 P 04/25/14 29.5 0.00 0.15
SYY 140425P00030000 P 04/25/14 30.0 0.00 0.15
SYY 140425P00030500 P 04/25/14 30.5 0.00 0.15
SYY 140425P00031000 P 04/25/14 31.0 0.00 0.15
SYY 140425P00031500 P 04/25/14 31.5 0.00 0.15
SYY 140425P00032000 P 04/25/14 32.0 0.00 0.15
SYY 140425P00032500 P 04/25/14 32.5 0.00 0.15
SYY 140425P00033000 P 04/25/14 33.0 0.00 0.20
SYY 140425P00033500 P 04/25/14 33.5 0.00 0.20
SYY 140425P00034000 P 04/25/14 34.0 0.00 0.25
SYY 140425P00034500 P 04/25/14 34.5 0.00 0.25
SYY 140425P00035000 P 04/25/14 35.0 0.00 0.15
SYY 140425P00035500 P 04/25/14 35.5 0.00 0.10
SYY 140425P00036000 P 04/25/14 36.0 0.00 0.05
SYY 140425P00036500 P 04/25/14 36.5 0.10 0.20
SYY 140425P00037000 P 04/25/14 37.0 0.45 0.75
SYY 140425P00037500 P 04/25/14 37.5 0.95 1.25
SYY 140425P00038000 P 04/25/14 38.0 1.45 1.80
SYY 140425P00038500 P 04/25/14 38.5 1.95 2.40
SYY 140425P00039000 P 04/25/14 39.0 2.40 2.85
SYY 140425P00039500 P 04/25/14 39.5 2.90 3.30
SYY 140425P00040000 P 04/25/14 40.0 3.40 3.80
SYY 140425P00040500 P 04/25/14 40.5 3.90 4.30
SYY 140425P00041000 P 04/25/14 41.0 4.40 4.80
SYY 140425P00041500 P 04/25/14 41.5 4.80 5.30
SYY 140425P00042000 P 04/25/14 42.0 5.30 5.90
SYY 140425P00042500 P 04/25/14 42.5 5.80 6.40
SYY 140425P00043000 P 04/25/14 43.0 6.30 6.90
SYY 140425P00043500 P 04/25/14 43.5 6.90 7.40
SYY 140425P00044000 P 04/25/14 44.0 7.30 7.90
SYY 140425P00044500 P 04/25/14 44.5 7.90 8.40
SYY 140425P00045000 P 04/25/14 45.0 8.40 9.30
SYY 140425P00046000 P 04/25/14 46.0 9.40 9.90
SYY 140502C00029000 C 05/02/14 29.0 7.10 7.60
SYY 140502C00029500 C 05/02/14 29.5 6.60 7.10
SYY 140502C00030000 C 05/02/14 30.0 6.10 6.60
SYY 140502C00030500 C 05/02/14 30.5 5.60 6.10
SYY 140502C00031000 C 05/02/14 31.0 5.10 5.60
SYY 140502C00031500 C 05/02/14 31.5 4.70 5.10
SYY 140502C00032000 C 05/02/14 32.0 4.20 4.60
SYY 140502C00032500 C 05/02/14 32.5 3.70 4.10
SYY 140502C00033000 C 05/02/14 33.0 3.20 3.60
SYY 140502C00033500 C 05/02/14 33.5 2.60 3.10
SYY 140502C00034000 C 05/02/14 34.0 2.25 2.55
SYY 140502C00034500 C 05/02/14 34.5 1.80 2.05
SYY 140502C00035000 C 05/02/14 35.0 1.30 1.55
SYY 140502C00035500 C 05/02/14 35.5 0.80 1.10
SYY 140502C00036000 C 05/02/14 36.0 0.55 0.65
SYY 140502C00036500 C 05/02/14 36.5 0.20 0.30
SYY 140502C00037000 C 05/02/14 37.0 0.05 0.15
SYY 140502C00037500 C 05/02/14 37.5 0.00 0.10
SYY 140502C00038000 C 05/02/14 38.0 0.00 0.20
SYY 140502C00038500 C 05/02/14 38.5 0.00 0.15
SYY 140502C00039000 C 05/02/14 39.0 0.00 0.25
SYY 140502C00039500 C 05/02/14 39.5 0.00 0.25
SYY 140502C00040000 C 05/02/14 40.0 0.00 0.15
SYY 140502C00040500 C 05/02/14 40.5 0.00 0.15
SYY 140502C00041000 C 05/02/14 41.0 0.00 0.15
SYY 140502C00041500 C 05/02/14 41.5 0.00 0.20
SYY 140502C00042000 C 05/02/14 42.0 0.00 0.15
SYY 140502C00042500 C 05/02/14 42.5 0.00 0.15
SYY 140502C00043000 C 05/02/14 43.0 0.00 0.20
SYY 140502C00043500 C 05/02/14 43.5 0.00 0.15
SYY 140502C00044000 C 05/02/14 44.0 0.00 0.15
SYY 140502P00029000 P 05/02/14 29.0 0.00 0.25
SYY 140502P00029500 P 05/02/14 29.5 0.00 0.25
SYY 140502P00030000 P 05/02/14 30.0 0.00 0.25
SYY 140502P00030500 P 05/02/14 30.5 0.00 0.25
SYY 140502P00031000 P 05/02/14 31.0 0.00 0.15
SYY 140502P00031500 P 05/02/14 31.5 0.00 0.25
SYY 140502P00032000 P 05/02/14 32.0 0.00 0.25
SYY 140502P00032500 P 05/02/14 32.5 0.00 0.25
SYY 140502P00033000 P 05/02/14 33.0 0.00 0.15
SYY 140502P00033500 P 05/02/14 33.5 0.00 0.25
SYY 140502P00034000 P 05/02/14 34.0 0.00 0.20
SYY 140502P00034500 P 05/02/14 34.5 0.00 0.25
SYY 140502P00035000 P 05/02/14 35.0 0.00 0.10
SYY 140502P00035500 P 05/02/14 35.5 0.00 0.10
SYY 140502P00036000 P 05/02/14 36.0 0.10 0.20
SYY 140502P00036500 P 05/02/14 36.5 0.25 0.35
SYY 140502P00037000 P 05/02/14 37.0 0.55 0.80
SYY 140502P00037500 P 05/02/14 37.5 1.00 1.25
SYY 140502P00038000 P 05/02/14 38.0 1.45 1.75
SYY 140502P00038500 P 05/02/14 38.5 1.95 2.25
SYY 140502P00039000 P 05/02/14 39.0 2.45 2.85
SYY 140502P00039500 P 05/02/14 39.5 2.90 3.30
SYY 140502P00040000 P 05/02/14 40.0 3.40 3.80
SYY 140502P00040500 P 05/02/14 40.5 3.90 4.30
SYY 140502P00041000 P 05/02/14 41.0 4.40 4.90
SYY 140502P00041500 P 05/02/14 41.5 4.90 5.40
SYY 140502P00042000 P 05/02/14 42.0 5.40 5.90
SYY 140502P00042500 P 05/02/14 42.5 5.90 6.40
SYY 140502P00043000 P 05/02/14 43.0 6.40 6.90
SYY 140502P00043500 P 05/02/14 43.5 6.90 7.40
SYY 140502P00044000 P 05/02/14 44.0 7.30 7.90
SYY 140509C00028500 C 05/09/14 28.5 7.10 8.60
SYY 140509C00029000 C 05/09/14 29.0 6.60 8.10
SYY 140509C00029500 C 05/09/14 29.5 6.10 7.60
SYY 140509C00030000 C 05/09/14 30.0 5.30 7.10
SYY 140509C00030500 C 05/09/14 30.5 5.60 6.30
SYY 140509C00031000 C 05/09/14 31.0 5.00 5.90
SYY 140509C00031500 C 05/09/14 31.5 4.70 5.10
SYY 140509C00032000 C 05/09/14 32.0 4.20 4.60
SYY 140509C00032500 C 05/09/14 32.5 3.70 4.10
SYY 140509C00033000 C 05/09/14 33.0 3.20 3.60
SYY 140509C00033500 C 05/09/14 33.5 2.80 3.10
SYY 140509C00034000 C 05/09/14 34.0 2.30 2.60
SYY 140509C00034500 C 05/09/14 34.5 1.85 2.15
SYY 140509C00035000 C 05/09/14 35.0 1.40 1.70
SYY 140509C00035500 C 05/09/14 35.5 1.05 1.25
SYY 140509C00036000 C 05/09/14 36.0 0.75 0.85
SYY 140509C00036500 C 05/09/14 36.5 0.45 0.55
SYY 140509C00037000 C 05/09/14 37.0 0.25 0.35
SYY 140509C00037500 C 05/09/14 37.5 0.15 0.20
SYY 140509C00038000 C 05/09/14 38.0 0.05 0.15
SYY 140509C00038500 C 05/09/14 38.5 0.00 0.25
SYY 140509C00039000 C 05/09/14 39.0 0.00 0.25
SYY 140509C00039500 C 05/09/14 39.5 0.00 0.25
SYY 140509C00040000 C 05/09/14 40.0 0.00 0.15
SYY 140509C00040500 C 05/09/14 40.5 0.00 0.15
SYY 140509C00041000 C 05/09/14 41.0 0.00 0.15
SYY 140509C00041500 C 05/09/14 41.5 0.00 0.15
SYY 140509C00042000 C 05/09/14 42.0 0.00 0.10
SYY 140509C00042500 C 05/09/14 42.5 0.00 0.15
SYY 140509C00043000 C 05/09/14 43.0 0.00 0.10
SYY 140509C00043500 C 05/09/14 43.5 0.00 0.15
SYY 140509C00044000 C 05/09/14 44.0 0.00 0.15
SYY 140509P00028500 P 05/09/14 28.5 0.00 0.20
SYY 140509P00029000 P 05/09/14 29.0 0.00 0.15
SYY 140509P00029500 P 05/09/14 29.5 0.00 0.20
SYY 140509P00030000 P 05/09/14 30.0 0.00 0.20
SYY 140509P00030500 P 05/09/14 30.5 0.00 0.20
SYY 140509P00031000 P 05/09/14 31.0 0.00 0.20
SYY 140509P00031500 P 05/09/14 31.5 0.00 0.25
SYY 140509P00032000 P 05/09/14 32.0 0.00 0.25
SYY 140509P00032500 P 05/09/14 32.5 0.00 0.25
SYY 140509P00033000 P 05/09/14 33.0 0.00 0.20
SYY 140509P00033500 P 05/09/14 33.5 0.00 0.20
SYY 140509P00034000 P 05/09/14 34.0 0.00 0.20
SYY 140509P00034500 P 05/09/14 34.5 0.05 0.15
SYY 140509P00035000 P 05/09/14 35.0 0.10 0.20
SYY 140509P00035500 P 05/09/14 35.5 0.20 0.30
SYY 140509P00036000 P 05/09/14 36.0 0.30 0.40
SYY 140509P00036500 P 05/09/14 36.5 0.55 0.60
SYY 140509P00037000 P 05/09/14 37.0 0.80 0.95
SYY 140509P00037500 P 05/09/14 37.5 1.15 1.40
SYY 140509P00038000 P 05/09/14 38.0 1.55 1.80
SYY 140509P00038500 P 05/09/14 38.5 2.00 2.30
SYY 140509P00039000 P 05/09/14 39.0 2.50 2.80
SYY 140509P00039500 P 05/09/14 39.5 3.00 3.30
SYY 140509P00040000 P 05/09/14 40.0 3.40 3.80
SYY 140509P00040500 P 05/09/14 40.5 3.90 4.30
SYY 140509P00041000 P 05/09/14 41.0 4.40 4.80
SYY 140509P00041500 P 05/09/14 41.5 4.60 5.50
SYY 140509P00042000 P 05/09/14 42.0 5.00 6.30
SYY 140509P00042500 P 05/09/14 42.5 5.50 6.80
SYY 140509P00043000 P 05/09/14 43.0 6.20 7.40
SYY 140509P00043500 P 05/09/14 43.5 6.70 7.70
SYY 140509P00044000 P 05/09/14 44.0 7.00 8.30
SYY 140517C00019000 C 05/17/14 19.0 17.30 17.60
SYY 140517C00020000 C 05/17/14 20.0 16.30 16.60
SYY 140517C00021000 C 05/17/14 21.0 15.30 15.60
SYY 140517C00023000 C 05/17/14 23.0 13.30 13.60
SYY 140517C00024000 C 05/17/14 24.0 12.30 12.60
SYY 140517C00025000 C 05/17/14 25.0 11.30 11.60
SYY 140517C00026000 C 05/17/14 26.0 10.30 10.60
SYY 140517C00027000 C 05/17/14 27.0 9.30 9.60
SYY 140517C00028000 C 05/17/14 28.0 8.40 8.60
SYY 140517C00029000 C 05/17/14 29.0 7.40 7.60
SYY 140517C00030000 C 05/17/14 30.0 6.30 6.60
SYY 140517C00031000 C 05/17/14 31.0 5.40 5.60
SYY 140517C00032000 C 05/17/14 32.0 4.30 4.60
SYY 140517C00033000 C 05/17/14 33.0 3.30 3.60
SYY 140517C00034000 C 05/17/14 34.0 2.30 2.60
SYY 140517C00035000 C 05/17/14 35.0 1.45 1.70
SYY 140517C00036000 C 05/17/14 36.0 0.80 0.90
SYY 140517C00037000 C 05/17/14 37.0 0.30 0.35
SYY 140517C00038000 C 05/17/14 38.0 0.05 0.15
SYY 140517C00039000 C 05/17/14 39.0 0.00 0.15
SYY 140517C00040000 C 05/17/14 40.0 0.00 0.10
SYY 140517C00041000 C 05/17/14 41.0 0.00 0.05
SYY 140517C00042000 C 05/17/14 42.0 0.00 0.05
SYY 140517C00043000 C 05/17/14 43.0 0.00 0.05
SYY 140517C00044000 C 05/17/14 44.0 0.00 0.05
SYY 140517C00045000 C 05/17/14 45.0 0.00 0.05
SYY 140517C00046000 C 05/17/14 46.0 0.00 0.05
SYY 140517C00047000 C 05/17/14 47.0 0.00 0.05
SYY 140517C00048000 C 05/17/14 48.0 0.00 0.05
SYY 140517C00049000 C 05/17/14 49.0 0.00 0.05
SYY 140517C00050000 C 05/17/14 50.0 0.00 0.05
SYY 140517C00055000 C 05/17/14 55.0 0.00 0.05
SYY 140517P00019000 P 05/17/14 19.0 0.00 0.05
SYY 140517P00020000 P 05/17/14 20.0 0.00 0.05
SYY 140517P00021000 P 05/17/14 21.0 0.00 0.05
SYY 140517P00023000 P 05/17/14 23.0 0.00 0.05
SYY 140517P00024000 P 05/17/14 24.0 0.00 0.05
SYY 140517P00025000 P 05/17/14 25.0 0.00 0.05
SYY 140517P00026000 P 05/17/14 26.0 0.00 0.05
SYY 140517P00027000 P 05/17/14 27.0 0.00 0.05
SYY 140517P00028000 P 05/17/14 28.0 0.00 0.05
SYY 140517P00029000 P 05/17/14 29.0 0.00 0.05
SYY 140517P00030000 P 05/17/14 30.0 0.00 0.05
SYY 140517P00031000 P 05/17/14 31.0 0.00 0.05
SYY 140517P00032000 P 05/17/14 32.0 0.00 0.10
SYY 140517P00033000 P 05/17/14 33.0 0.05 0.10
SYY 140517P00034000 P 05/17/14 34.0 0.05 0.15
SYY 140517P00035000 P 05/17/14 35.0 0.15 0.20
SYY 140517P00036000 P 05/17/14 36.0 0.35 0.45
SYY 140517P00037000 P 05/17/14 37.0 0.85 0.95
SYY 140517P00038000 P 05/17/14 38.0 1.60 1.85
SYY 140517P00039000 P 05/17/14 39.0 2.50 2.75
SYY 140517P00040000 P 05/17/14 40.0 3.50 3.70
SYY 140517P00041000 P 05/17/14 41.0 4.50 4.70
SYY 140517P00042000 P 05/17/14 42.0 5.40 5.70
SYY 140517P00043000 P 05/17/14 43.0 6.40 6.70
SYY 140517P00044000 P 05/17/14 44.0 7.40 7.70
SYY 140517P00045000 P 05/17/14 45.0 8.40 8.70
SYY 140517P00046000 P 05/17/14 46.0 9.40 9.70
SYY 140517P00047000 P 05/17/14 47.0 10.40 10.70
SYY 140517P00048000 P 05/17/14 48.0 11.40 11.70
SYY 140517P00049000 P 05/17/14 49.0 12.40 12.70
SYY 140517P00050000 P 05/17/14 50.0 13.40 13.70
SYY 140517P00055000 P 05/17/14 55.0 18.40 18.70
SYY 140523C00029000 C 05/23/14 29.0 7.10 7.70
SYY 140523C00029500 C 05/23/14 29.5 6.60 7.20
SYY 140523C00030000 C 05/23/14 30.0 6.10 6.70
SYY 140523C00030500 C 05/23/14 30.5 5.60 6.20
SYY 140523C00031000 C 05/23/14 31.0 5.20 5.60
SYY 140523C00031500 C 05/23/14 31.5 4.70 5.10
SYY 140523C00032000 C 05/23/14 32.0 4.20 4.60
SYY 140523C00032500 C 05/23/14 32.5 3.70 4.10
SYY 140523C00033000 C 05/23/14 33.0 3.30 3.60
SYY 140523C00033500 C 05/23/14 33.5 2.80 3.10
SYY 140523C00034000 C 05/23/14 34.0 2.35 2.65
SYY 140523C00034500 C 05/23/14 34.5 1.90 2.15
SYY 140523C00035000 C 05/23/14 35.0 1.50 1.75
SYY 140523C00035500 C 05/23/14 35.5 1.20 1.35
SYY 140523C00036000 C 05/23/14 36.0 0.85 0.95
SYY 140523C00036500 C 05/23/14 36.5 0.60 0.65
SYY 140523C00037000 C 05/23/14 37.0 0.35 0.45
SYY 140523C00037500 C 05/23/14 37.5 0.20 0.30
SYY 140523C00038000 C 05/23/14 38.0 0.10 0.20
SYY 140523C00038500 C 05/23/14 38.5 0.05 0.15
SYY 140523C00039000 C 05/23/14 39.0 0.00 0.25
SYY 140523C00039500 C 05/23/14 39.5 0.00 0.25
SYY 140523C00040000 C 05/23/14 40.0 0.00 0.25
SYY 140523C00040500 C 05/23/14 40.5 0.00 0.15
SYY 140523C00041000 C 05/23/14 41.0 0.00 0.10
SYY 140523C00041500 C 05/23/14 41.5 0.00 0.15
SYY 140523C00042000 C 05/23/14 42.0 0.00 0.15
SYY 140523C00042500 C 05/23/14 42.5 0.00 0.15
SYY 140523C00043000 C 05/23/14 43.0 0.00 0.15
SYY 140523C00043500 C 05/23/14 43.5 0.00 0.15
SYY 140523C00044000 C 05/23/14 44.0 0.00 0.10
SYY 140523P00029000 P 05/23/14 29.0 0.00 0.15
SYY 140523P00029500 P 05/23/14 29.5 0.00 0.20
SYY 140523P00030000 P 05/23/14 30.0 0.00 0.25
SYY 140523P00030500 P 05/23/14 30.5 0.00 0.25
SYY 140523P00031000 P 05/23/14 31.0 0.00 0.25
SYY 140523P00031500 P 05/23/14 31.5 0.00 0.25
SYY 140523P00032000 P 05/23/14 32.0 0.00 0.25
SYY 140523P00032500 P 05/23/14 32.5 0.00 0.25
SYY 140523P00033000 P 05/23/14 33.0 0.00 0.20
SYY 140523P00033500 P 05/23/14 33.5 0.00 0.20
SYY 140523P00034000 P 05/23/14 34.0 0.05 0.15
SYY 140523P00034500 P 05/23/14 34.5 0.10 0.20
SYY 140523P00035000 P 05/23/14 35.0 0.15 0.25
SYY 140523P00035500 P 05/23/14 35.5 0.25 0.35
SYY 140523P00036000 P 05/23/14 36.0 0.40 0.50
SYY 140523P00036500 P 05/23/14 36.5 0.65 0.70
SYY 140523P00037000 P 05/23/14 37.0 0.90 1.05
SYY 140523P00037500 P 05/23/14 37.5 1.20 1.45
SYY 140523P00038000 P 05/23/14 38.0 1.60 1.85
SYY 140523P00038500 P 05/23/14 38.5 2.05 2.30
SYY 140523P00039000 P 05/23/14 39.0 2.50 2.85
SYY 140523P00039500 P 05/23/14 39.5 3.00 3.30
SYY 140523P00040000 P 05/23/14 40.0 3.50 3.80
SYY 140523P00040500 P 05/23/14 40.5 3.90 4.30
SYY 140523P00041000 P 05/23/14 41.0 4.40 4.80
SYY 140523P00041500 P 05/23/14 41.5 4.90 5.30
SYY 140523P00042000 P 05/23/14 42.0 5.40 5.90
SYY 140523P00042500 P 05/23/14 42.5 5.90 6.40
SYY 140523P00043000 P 05/23/14 43.0 6.40 6.90
SYY 140523P00043500 P 05/23/14 43.5 6.90 7.40
SYY 140523P00044000 P 05/23/14 44.0 7.40 7.90
SYY 140530C00029000 C 05/30/14 29.0 7.10 7.80
SYY 140530C00029500 C 05/30/14 29.5 6.60 7.30
SYY 140530C00030000 C 05/30/14 30.0 6.20 6.60
SYY 140530C00030500 C 05/30/14 30.5 5.70 6.10
SYY 140530C00031000 C 05/30/14 31.0 5.20 5.60
SYY 140530C00031500 C 05/30/14 31.5 4.70 5.10
SYY 140530C00032000 C 05/30/14 32.0 4.20 4.60
SYY 140530C00032500 C 05/30/14 32.5 3.80 4.10
SYY 140530C00033000 C 05/30/14 33.0 3.30 3.60
SYY 140530C00033500 C 05/30/14 33.5 2.85 3.20
SYY 140530C00034000 C 05/30/14 34.0 2.35 2.70
SYY 140530C00034500 C 05/30/14 34.5 1.95 2.20
SYY 140530C00035000 C 05/30/14 35.0 1.50 1.80
SYY 140530C00035500 C 05/30/14 35.5 1.25 1.35
SYY 140530C00036000 C 05/30/14 36.0 0.90 1.00
SYY 140530C00036500 C 05/30/14 36.5 0.60 0.70
SYY 140530C00037000 C 05/30/14 37.0 0.40 0.50
SYY 140530C00037500 C 05/30/14 37.5 0.25 0.35
SYY 140530C00038000 C 05/30/14 38.0 0.15 0.25
SYY 140530C00038500 C 05/30/14 38.5 0.05 0.15
SYY 140530C00039000 C 05/30/14 39.0 0.00 0.25
SYY 140530C00039500 C 05/30/14 39.5 0.00 0.25
SYY 140530C00040000 C 05/30/14 40.0 0.00 0.25
SYY 140530C00040500 C 05/30/14 40.5 0.00 0.25
SYY 140530C00041000 C 05/30/14 41.0 0.00 0.15
SYY 140530C00041500 C 05/30/14 41.5 0.00 0.10
SYY 140530C00042000 C 05/30/14 42.0 0.00 0.15
SYY 140530C00042500 C 05/30/14 42.5 0.00 0.15
SYY 140530C00043000 C 05/30/14 43.0 0.00 0.15
SYY 140530C00043500 C 05/30/14 43.5 0.00 0.15
SYY 140530C00044000 C 05/30/14 44.0 0.00 0.10
SYY 140530P00029000 P 05/30/14 29.0 0.00 0.15
SYY 140530P00029500 P 05/30/14 29.5 0.00 0.15
SYY 140530P00030000 P 05/30/14 30.0 0.00 0.25
SYY 140530P00030500 P 05/30/14 30.5 0.00 0.25
SYY 140530P00031000 P 05/30/14 31.0 0.00 0.25
SYY 140530P00031500 P 05/30/14 31.5 0.00 0.25
SYY 140530P00032000 P 05/30/14 32.0 0.00 0.25
SYY 140530P00032500 P 05/30/14 32.5 0.00 0.20
SYY 140530P00033000 P 05/30/14 33.0 0.00 0.20
SYY 140530P00033500 P 05/30/14 33.5 0.00 0.15
SYY 140530P00034000 P 05/30/14 34.0 0.05 0.15
SYY 140530P00034500 P 05/30/14 34.5 0.10 0.20
SYY 140530P00035000 P 05/30/14 35.0 0.20 0.30
SYY 140530P00035500 P 05/30/14 35.5 0.30 0.40
SYY 140530P00036000 P 05/30/14 36.0 0.45 0.55
SYY 140530P00036500 P 05/30/14 36.5 0.65 0.75
SYY 140530P00037000 P 05/30/14 37.0 0.95 1.10
SYY 140530P00037500 P 05/30/14 37.5 1.25 1.45
SYY 140530P00038000 P 05/30/14 38.0 1.65 1.90
SYY 140530P00038500 P 05/30/14 38.5 2.05 2.30
SYY 140530P00039000 P 05/30/14 39.0 2.50 2.80
SYY 140530P00039500 P 05/30/14 39.5 3.00 3.30
SYY 140530P00040000 P 05/30/14 40.0 3.50 3.80
SYY 140530P00040500 P 05/30/14 40.5 3.90 4.30
SYY 140530P00041000 P 05/30/14 41.0 4.40 4.80
SYY 140530P00041500 P 05/30/14 41.5 4.90 5.30
SYY 140530P00042000 P 05/30/14 42.0 5.40 5.90
SYY 140530P00042500 P 05/30/14 42.5 5.90 6.40
SYY 140530P00043000 P 05/30/14 43.0 6.20 6.90
SYY 140530P00043500 P 05/30/14 43.5 6.70 7.40
SYY 140530P00044000 P 05/30/14 44.0 7.20 7.90
SYY 140621C00028000 C 06/21/14 28.0 8.30 8.60
SYY 140621C00029000 C 06/21/14 29.0 7.30 7.60
SYY 140621C00030000 C 06/21/14 30.0 6.30 6.60
SYY 140621C00031000 C 06/21/14 31.0 5.30 5.60
SYY 140621C00032000 C 06/21/14 32.0 4.30 4.60
SYY 140621C00033000 C 06/21/14 33.0 3.30 3.70
SYY 140621C00034000 C 06/21/14 34.0 2.45 2.75
SYY 140621C00035000 C 06/21/14 35.0 1.60 1.90
SYY 140621C00036000 C 06/21/14 36.0 1.05 1.15
SYY 140621C00037000 C 06/21/14 37.0 0.55 0.60
SYY 140621C00038000 C 06/21/14 38.0 0.20 0.30
SYY 140621C00039000 C 06/21/14 39.0 0.05 0.15
SYY 140621C00040000 C 06/21/14 40.0 0.00 0.15
SYY 140621C00041000 C 06/21/14 41.0 0.00 0.10
SYY 140621C00042000 C 06/21/14 42.0 0.00 0.10
SYY 140621C00043000 C 06/21/14 43.0 0.00 0.05
SYY 140621C00044000 C 06/21/14 44.0 0.00 0.05
SYY 140621P00028000 P 06/21/14 28.0 0.00 0.05
SYY 140621P00029000 P 06/21/14 29.0 0.00 0.05
SYY 140621P00030000 P 06/21/14 30.0 0.00 0.10
SYY 140621P00031000 P 06/21/14 31.0 0.00 0.15
SYY 140621P00032000 P 06/21/14 32.0 0.00 0.20
SYY 140621P00033000 P 06/21/14 33.0 0.05 0.15
SYY 140621P00034000 P 06/21/14 34.0 0.15 0.25
SYY 140621P00035000 P 06/21/14 35.0 0.30 0.40
SYY 140621P00036000 P 06/21/14 36.0 0.60 0.70
SYY 140621P00037000 P 06/21/14 37.0 1.05 1.15
SYY 140621P00038000 P 06/21/14 38.0 1.75 2.00
SYY 140621P00039000 P 06/21/14 39.0 2.55 2.85
SYY 140621P00040000 P 06/21/14 40.0 3.50 3.80
SYY 140621P00041000 P 06/21/14 41.0 4.50 4.70
SYY 140621P00042000 P 06/21/14 42.0 5.50 5.70
SYY 140621P00043000 P 06/21/14 43.0 6.40 6.70
SYY 140621P00044000 P 06/21/14 44.0 7.40 7.70
SYY 140816C00020000 C 08/16/14 20.0 16.30 16.60
SYY 140816C00021000 C 08/16/14 21.0 15.30 15.60
SYY 140816C00023000 C 08/16/14 23.0 13.40 13.60
SYY 140816C00024000 C 08/16/14 24.0 12.30 12.60
SYY 140816C00025000 C 08/16/14 25.0 11.40 11.60
SYY 140816C00026000 C 08/16/14 26.0 10.30 10.60
SYY 140816C00027000 C 08/16/14 27.0 9.30 9.60
SYY 140816C00028000 C 08/16/14 28.0 8.30 8.60
SYY 140816C00029000 C 08/16/14 29.0 7.30 7.60
SYY 140816C00030000 C 08/16/14 30.0 6.30 6.60
SYY 140816C00031000 C 08/16/14 31.0 5.30 5.70
SYY 140816C00032000 C 08/16/14 32.0 4.30 4.70
SYY 140816C00033000 C 08/16/14 33.0 3.40 3.80
SYY 140816C00034000 C 08/16/14 34.0 2.55 2.90
SYY 140816C00035000 C 08/16/14 35.0 1.90 2.10
SYY 140816C00036000 C 08/16/14 36.0 1.25 1.40
SYY 140816C00037000 C 08/16/14 37.0 0.80 0.90
SYY 140816C00038000 C 08/16/14 38.0 0.40 0.55
SYY 140816C00039000 C 08/16/14 39.0 0.25 0.35
SYY 140816C00040000 C 08/16/14 40.0 0.10 0.20
SYY 140816C00041000 C 08/16/14 41.0 0.05 0.15
SYY 140816C00042000 C 08/16/14 42.0 0.00 0.15
SYY 140816C00043000 C 08/16/14 43.0 0.00 0.15
SYY 140816C00044000 C 08/16/14 44.0 0.00 0.10
SYY 140816C00045000 C 08/16/14 45.0 0.00 0.10
SYY 140816C00046000 C 08/16/14 46.0 0.00 0.05
SYY 140816C00047000 C 08/16/14 47.0 0.00 0.05
SYY 140816C00048000 C 08/16/14 48.0 0.00 0.05
SYY 140816C00049000 C 08/16/14 49.0 0.00 0.05
SYY 140816C00050000 C 08/16/14 50.0 0.00 0.05
SYY 140816P00020000 P 08/16/14 20.0 0.00 0.05
SYY 140816P00021000 P 08/16/14 21.0 0.00 0.05
SYY 140816P00023000 P 08/16/14 23.0 0.00 0.05
SYY 140816P00024000 P 08/16/14 24.0 0.00 0.05
SYY 140816P00025000 P 08/16/14 25.0 0.00 0.05
SYY 140816P00026000 P 08/16/14 26.0 0.00 0.05
SYY 140816P00027000 P 08/16/14 27.0 0.00 0.10
SYY 140816P00028000 P 08/16/14 28.0 0.00 0.15
SYY 140816P00029000 P 08/16/14 29.0 0.05 0.15
SYY 140816P00030000 P 08/16/14 30.0 0.05 0.20
SYY 140816P00031000 P 08/16/14 31.0 0.05 0.25
SYY 140816P00032000 P 08/16/14 32.0 0.10 0.25
SYY 140816P00033000 P 08/16/14 33.0 0.20 0.35
SYY 140816P00034000 P 08/16/14 34.0 0.40 0.55
SYY 140816P00035000 P 08/16/14 35.0 0.65 0.80
SYY 140816P00036000 P 08/16/14 36.0 1.05 1.20
SYY 140816P00037000 P 08/16/14 37.0 1.60 1.75
SYY 140816P00038000 P 08/16/14 38.0 2.20 2.50
SYY 140816P00039000 P 08/16/14 39.0 3.00 3.30
SYY 140816P00040000 P 08/16/14 40.0 3.90 4.20
SYY 140816P00041000 P 08/16/14 41.0 4.80 5.10
SYY 140816P00042000 P 08/16/14 42.0 5.70 6.10
SYY 140816P00043000 P 08/16/14 43.0 6.70 7.00
SYY 140816P00044000 P 08/16/14 44.0 7.70 8.00
SYY 140816P00045000 P 08/16/14 45.0 8.70 9.00
SYY 140816P00046000 P 08/16/14 46.0 9.70 10.00
SYY 140816P00047000 P 08/16/14 47.0 10.70 11.00
SYY 140816P00048000 P 08/16/14 48.0 11.70 12.00
SYY 140816P00049000 P 08/16/14 49.0 12.70 13.00
SYY 140816P00050000 P 08/16/14 50.0 13.70 13.90
SYY 141122C00024000 C 11/22/14 24.0 12.40 12.60
SYY 141122C00025000 C 11/22/14 25.0 11.40 11.60
SYY 141122C00026000 C 11/22/14 26.0 10.40 10.60
SYY 141122C00027000 C 11/22/14 27.0 9.40 9.60
SYY 141122C00028000 C 11/22/14 28.0 8.40 8.60
SYY 141122C00029000 C 11/22/14 29.0 7.40 7.60
SYY 141122C00030000 C 11/22/14 30.0 6.40 6.70
SYY 141122C00031000 C 11/22/14 31.0 5.40 5.80
SYY 141122C00032000 C 11/22/14 32.0 4.50 4.80
SYY 141122C00033000 C 11/22/14 33.0 3.60 4.00
SYY 141122C00034000 C 11/22/14 34.0 2.90 3.20
SYY 141122C00035000 C 11/22/14 35.0 2.30 2.45
SYY 141122C00036000 C 11/22/14 36.0 1.70 1.85
SYY 141122C00037000 C 11/22/14 37.0 1.20 1.35
SYY 141122C00038000 C 11/22/14 38.0 0.85 1.00
SYY 141122C00039000 C 11/22/14 39.0 0.55 0.70
SYY 141122C00040000 C 11/22/14 40.0 0.35 0.50
SYY 141122C00041000 C 11/22/14 41.0 0.25 0.40
SYY 141122C00042000 C 11/22/14 42.0 0.15 0.30
SYY 141122C00043000 C 11/22/14 43.0 0.10 0.25
SYY 141122C00044000 C 11/22/14 44.0 0.05 0.25
SYY 141122C00045000 C 11/22/14 45.0 0.05 0.20
SYY 141122C00046000 C 11/22/14 46.0 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 0.15
SYY 141122P00026000 P 11/22/14 26.0 0.05 0.20
SYY 141122P00027000 P 11/22/14 27.0 0.05 0.20
SYY 141122P00028000 P 11/22/14 28.0 0.10 0.25
SYY 141122P00029000 P 11/22/14 29.0 0.10 0.30
SYY 141122P00030000 P 11/22/14 30.0 0.20 0.30
SYY 141122P00031000 P 11/22/14 31.0 0.30 0.45
SYY 141122P00032000 P 11/22/14 32.0 0.45 0.55
SYY 141122P00033000 P 11/22/14 33.0 0.65 0.75
SYY 141122P00034000 P 11/22/14 34.0 0.90 1.05
SYY 141122P00035000 P 11/22/14 35.0 1.25 1.35
SYY 141122P00036000 P 11/22/14 36.0 1.70 1.80
SYY 141122P00037000 P 11/22/14 37.0 2.20 2.35
SYY 141122P00038000 P 11/22/14 38.0 2.85 3.10
SYY 141122P00039000 P 11/22/14 39.0 3.50 3.90
SYY 141122P00040000 P 11/22/14 40.0 4.30 4.70
SYY 141122P00041000 P 11/22/14 41.0 5.20 5.60
SYY 141122P00042000 P 11/22/14 42.0 6.10 6.50
SYY 141122P00043000 P 11/22/14 43.0 7.00 7.40
SYY 141122P00044000 P 11/22/14 44.0 8.00 8.40
SYY 141122P00045000 P 11/22/14 45.0 9.00 9.40
SYY 141122P00046000 P 11/22/14 46.0 9.90 10.30
SYY 150117C00018000 C 01/17/15 18.0 18.40 18.60
SYY 150117C00020000 C 01/17/15 20.0 16.40 16.60
SYY 150117C00021000 C 01/17/15 21.0 15.40 15.60
SYY 150117C00023000 C 01/17/15 23.0 13.40 13.60
SYY 150117C00024000 C 01/17/15 24.0 12.40 12.60
SYY 150117C00025000 C 01/17/15 25.0 11.40 11.60
SYY 150117C00026000 C 01/17/15 26.0 10.40 10.60
SYY 150117C00027000 C 01/17/15 27.0 9.40 9.60
SYY 150117C00028000 C 01/17/15 28.0 8.40 8.60
SYY 150117C00029000 C 01/17/15 29.0 7.40 7.60
SYY 150117C00030000 C 01/17/15 30.0 6.40 6.70
SYY 150117C00031000 C 01/17/15 31.0 5.40 5.80
SYY 150117C00032000 C 01/17/15 32.0 4.50 4.90
SYY 150117C00033000 C 01/17/15 33.0 3.70 4.10
SYY 150117C00034000 C 01/17/15 34.0 2.95 3.30
SYY 150117C00035000 C 01/17/15 35.0 2.45 2.60
SYY 150117C00036000 C 01/17/15 36.0 1.85 2.05
SYY 150117C00037000 C 01/17/15 37.0 1.40 1.55
SYY 150117C00038000 C 01/17/15 38.0 1.00 1.15
SYY 150117C00039000 C 01/17/15 39.0 0.70 0.85
SYY 150117C00040000 C 01/17/15 40.0 0.55 0.60
SYY 150117C00041000 C 01/17/15 41.0 0.35 0.50
SYY 150117C00042000 C 01/17/15 42.0 0.25 0.40
SYY 150117C00043000 C 01/17/15 43.0 0.15 0.30
SYY 150117C00044000 C 01/17/15 44.0 0.05 0.30
SYY 150117C00045000 C 01/17/15 45.0 0.05 0.25
SYY 150117C00046000 C 01/17/15 46.0 0.00 0.20
SYY 150117C00047000 C 01/17/15 47.0 0.00 0.15
SYY 150117C00048000 C 01/17/15 48.0 0.00 0.15
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 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 0.05 0.15
SYY 150117P00024000 P 01/17/15 24.0 0.00 0.15
SYY 150117P00025000 P 01/17/15 25.0 0.00 0.20
SYY 150117P00026000 P 01/17/15 26.0 0.05 0.25
SYY 150117P00027000 P 01/17/15 27.0 0.05 0.25
SYY 150117P00028000 P 01/17/15 28.0 0.15 0.30
SYY 150117P00029000 P 01/17/15 29.0 0.20 0.40
SYY 150117P00030000 P 01/17/15 30.0 0.30 0.45
SYY 150117P00031000 P 01/17/15 31.0 0.45 0.60
SYY 150117P00032000 P 01/17/15 32.0 0.60 0.75
SYY 150117P00033000 P 01/17/15 33.0 0.85 1.00
SYY 150117P00034000 P 01/17/15 34.0 1.15 1.30
SYY 150117P00035000 P 01/17/15 35.0 1.55 1.70
SYY 150117P00036000 P 01/17/15 36.0 2.00 2.15
SYY 150117P00037000 P 01/17/15 37.0 2.55 2.70
SYY 150117P00038000 P 01/17/15 38.0 3.20 3.40
SYY 150117P00039000 P 01/17/15 39.0 3.90 4.30
SYY 150117P00040000 P 01/17/15 40.0 4.70 5.10
SYY 150117P00041000 P 01/17/15 41.0 5.50 6.00
SYY 150117P00042000 P 01/17/15 42.0 6.40 6.90
SYY 150117P00043000 P 01/17/15 43.0 7.30 7.80
SYY 150117P00044000 P 01/17/15 44.0 8.20 8.80
SYY 150117P00045000 P 01/17/15 45.0 9.20 9.70
SYY 150117P00046000 P 01/17/15 46.0 10.10 10.70
SYY 150117P00047000 P 01/17/15 47.0 11.00 11.70
SYY 150117P00048000 P 01/17/15 48.0 12.00 12.70
SYY 150117P00049000 P 01/17/15 49.0 13.00 13.60
SYY 150117P00050000 P 01/17/15 50.0 14.00 14.60
SYY 150117P00055000 P 01/17/15 55.0 19.00 19.50
SYY 160115C00018000 C 01/15/16 18.0 18.30 18.60
SYY 160115C00020000 C 01/15/16 20.0 16.30 16.60
SYY 160115C00023000 C 01/15/16 23.0 13.30 13.60
SYY 160115C00025000 C 01/15/16 25.0 11.30 11.60
SYY 160115C00028000 C 01/15/16 28.0 8.40 8.70
SYY 160115C00030000 C 01/15/16 30.0 6.50 7.10
SYY 160115C00032000 C 01/15/16 32.0 4.90 5.70
SYY 160115C00035000 C 01/15/16 35.0 3.40 3.80
SYY 160115C00037000 C 01/15/16 37.0 2.60 2.70
SYY 160115C00040000 C 01/15/16 40.0 1.35 1.75
SYY 160115C00042000 C 01/15/16 42.0 0.95 1.30
SYY 160115C00045000 C 01/15/16 45.0 0.45 0.85
SYY 160115C00047000 C 01/15/16 47.0 0.25 0.70
SYY 160115C00050000 C 01/15/16 50.0 0.10 0.50
SYY 160115C00055000 C 01/15/16 55.0 0.00 0.30
SYY 160115P00018000 P 01/15/16 18.0 0.00 0.25
SYY 160115P00020000 P 01/15/16 20.0 0.00 0.20
SYY 160115P00023000 P 01/15/16 23.0 0.15 0.55
SYY 160115P00025000 P 01/15/16 25.0 0.30 0.70
SYY 160115P00028000 P 01/15/16 28.0 0.80 1.20
SYY 160115P00030000 P 01/15/16 30.0 1.30 1.65
SYY 160115P00032000 P 01/15/16 32.0 2.00 2.35
SYY 160115P00035000 P 01/15/16 35.0 3.30 3.80
SYY 160115P00037000 P 01/15/16 37.0 4.30 4.90
SYY 160115P00040000 P 01/15/16 40.0 6.30 7.00
SYY 160115P00042000 P 01/15/16 42.0 7.80 8.60
SYY 160115P00045000 P 01/15/16 45.0 10.20 11.10
SYY 160115P00047000 P 01/15/16 47.0 12.00 13.10
SYY 160115P00050000 P 01/15/16 50.0 14.80 15.90
SYY 160115P00055000 P 01/15/16 55.0 19.60 20.70

OPRA data is delayed 15 minutes.