Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Sysco Corp (SYY)
As of Feb 21 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYY 180223C00050000 C Feb 23, 2018 50.0 8.40 9.20
SYY 180223C00050500 C Feb 23, 2018 50.5 7.60 9.00
SYY 180223C00051000 C Feb 23, 2018 51.0 7.40 8.40
SYY 180223C00051500 C Feb 23, 2018 51.5 7.00 8.00
SYY 180223C00052000 C Feb 23, 2018 52.0 6.50 7.30
SYY 180223C00052500 C Feb 23, 2018 52.5 6.00 6.80
SYY 180223C00053000 C Feb 23, 2018 53.0 5.20 6.30
SYY 180223C00053500 C Feb 23, 2018 53.5 4.60 5.90
SYY 180223C00054000 C Feb 23, 2018 54.0 4.40 5.10
SYY 180223C00054500 C Feb 23, 2018 54.5 3.90 4.80
SYY 180223C00055000 C Feb 23, 2018 55.0 3.50 4.30
SYY 180223C00055500 C Feb 23, 2018 55.5 2.80 3.70
SYY 180223C00056000 C Feb 23, 2018 56.0 2.35 3.30
SYY 180223C00056500 C Feb 23, 2018 56.5 1.95 2.85
SYY 180223C00057000 C Feb 23, 2018 57.0 1.55 1.95
SYY 180223C00057500 C Feb 23, 2018 57.5 1.10 1.40
SYY 180223C00058000 C Feb 23, 2018 58.0 0.70 1.00
SYY 180223C00058500 C Feb 23, 2018 58.5 0.40 0.55
SYY 180223C00059000 C Feb 23, 2018 59.0 0.10 0.35
SYY 180223C00059500 C Feb 23, 2018 59.5 0.05 0.20
SYY 180223C00060000 C Feb 23, 2018 60.0 0.00 0.10
SYY 180223C00060500 C Feb 23, 2018 60.5 0.00 0.10
SYY 180223C00061000 C Feb 23, 2018 61.0 0.00 0.05
SYY 180223C00061500 C Feb 23, 2018 61.5 0.00 0.05
SYY 180223C00062000 C Feb 23, 2018 62.0 0.00 0.05
SYY 180223C00062500 C Feb 23, 2018 62.5 0.00 0.05
SYY 180223C00063000 C Feb 23, 2018 63.0 0.00 0.05
SYY 180223C00063500 C Feb 23, 2018 63.5 0.00 0.05
SYY 180223C00064000 C Feb 23, 2018 64.0 0.00 0.05
SYY 180223C00064500 C Feb 23, 2018 64.5 0.00 0.05
SYY 180223C00065000 C Feb 23, 2018 65.0 0.00 0.05
SYY 180223C00065500 C Feb 23, 2018 65.5 0.00 0.05
SYY 180223C00066000 C Feb 23, 2018 66.0 0.00 0.05
SYY 180223C00066500 C Feb 23, 2018 66.5 0.00 0.05
SYY 180223C00067000 C Feb 23, 2018 67.0 0.00 0.05
SYY 180223C00067500 C Feb 23, 2018 67.5 0.00 0.05
SYY 180223C00068000 C Feb 23, 2018 68.0 0.00 0.05
SYY 180223C00068500 C Feb 23, 2018 68.5 0.00 0.05
SYY 180223C00069000 C Feb 23, 2018 69.0 0.00 0.05
SYY 180223C00069500 C Feb 23, 2018 69.5 0.00 0.05
SYY 180223C00070000 C Feb 23, 2018 70.0 0.00 0.05
SYY 180223C00070500 C Feb 23, 2018 70.5 0.00 0.05
SYY 180223P00050000 P Feb 23, 2018 50.0 0.00 0.05
SYY 180223P00050500 P Feb 23, 2018 50.5 0.00 0.05
SYY 180223P00051000 P Feb 23, 2018 51.0 0.00 0.05
SYY 180223P00051500 P Feb 23, 2018 51.5 0.00 0.05
SYY 180223P00052000 P Feb 23, 2018 52.0 0.00 0.05
SYY 180223P00052500 P Feb 23, 2018 52.5 0.00 0.05
SYY 180223P00053000 P Feb 23, 2018 53.0 0.00 0.05
SYY 180223P00053500 P Feb 23, 2018 53.5 0.00 0.05
SYY 180223P00054000 P Feb 23, 2018 54.0 0.00 0.05
SYY 180223P00054500 P Feb 23, 2018 54.5 0.00 0.05
SYY 180223P00055000 P Feb 23, 2018 55.0 0.00 0.05
SYY 180223P00055500 P Feb 23, 2018 55.5 0.00 0.05
SYY 180223P00056000 P Feb 23, 2018 56.0 0.00 0.05
SYY 180223P00056500 P Feb 23, 2018 56.5 0.00 0.10
SYY 180223P00057000 P Feb 23, 2018 57.0 0.00 0.10
SYY 180223P00057500 P Feb 23, 2018 57.5 0.05 0.15
SYY 180223P00058000 P Feb 23, 2018 58.0 0.10 0.25
SYY 180223P00058500 P Feb 23, 2018 58.5 0.25 0.40
SYY 180223P00059000 P Feb 23, 2018 59.0 0.55 0.70
SYY 180223P00059500 P Feb 23, 2018 59.5 0.90 1.10
SYY 180223P00060000 P Feb 23, 2018 60.0 1.25 1.55
SYY 180223P00060500 P Feb 23, 2018 60.5 1.75 2.00
SYY 180223P00061000 P Feb 23, 2018 61.0 1.85 2.60
SYY 180223P00061500 P Feb 23, 2018 61.5 2.15 3.10
SYY 180223P00062000 P Feb 23, 2018 62.0 2.60 3.60
SYY 180223P00062500 P Feb 23, 2018 62.5 2.95 4.30
SYY 180223P00063000 P Feb 23, 2018 63.0 3.60 4.80
SYY 180223P00063500 P Feb 23, 2018 63.5 4.20 5.10
SYY 180223P00064000 P Feb 23, 2018 64.0 4.60 5.60
SYY 180223P00064500 P Feb 23, 2018 64.5 5.10 6.10
SYY 180223P00065000 P Feb 23, 2018 65.0 5.60 6.60
SYY 180223P00065500 P Feb 23, 2018 65.5 6.00 7.30
SYY 180223P00066000 P Feb 23, 2018 66.0 6.60 7.60
SYY 180223P00066500 P Feb 23, 2018 66.5 6.90 8.10
SYY 180223P00067000 P Feb 23, 2018 67.0 7.50 8.90
SYY 180223P00067500 P Feb 23, 2018 67.5 8.00 9.40
SYY 180223P00068000 P Feb 23, 2018 68.0 8.70 9.90
SYY 180223P00068500 P Feb 23, 2018 68.5 9.00 10.50
SYY 180223P00069000 P Feb 23, 2018 69.0 9.40 10.80
SYY 180223P00069500 P Feb 23, 2018 69.5 9.60 11.40
SYY 180223P00070000 P Feb 23, 2018 70.0 10.40 11.90
SYY 180223P00070500 P Feb 23, 2018 70.5 11.20 12.40
SYY 180302C00050000 C Mar 02, 2018 50.0 8.20 9.70
SYY 180302C00051000 C Mar 02, 2018 51.0 7.10 8.50
SYY 180302C00051500 C Mar 02, 2018 51.5 6.80 8.00
SYY 180302C00052500 C Mar 02, 2018 52.5 5.60 6.80
SYY 180302C00053000 C Mar 02, 2018 53.0 5.40 6.40
SYY 180302C00053500 C Mar 02, 2018 53.5 4.90 5.80
SYY 180302C00054000 C Mar 02, 2018 54.0 4.40 5.30
SYY 180302C00055000 C Mar 02, 2018 55.0 3.20 4.30
SYY 180302C00056500 C Mar 02, 2018 56.5 2.15 2.60
SYY 180302C00057000 C Mar 02, 2018 57.0 1.75 2.15
SYY 180302C00057500 C Mar 02, 2018 57.5 1.35 1.70
SYY 180302C00058000 C Mar 02, 2018 58.0 1.00 1.40
SYY 180302C00058500 C Mar 02, 2018 58.5 0.70 0.90
SYY 180302C00059000 C Mar 02, 2018 59.0 0.45 0.75
SYY 180302C00059500 C Mar 02, 2018 59.5 0.25 0.45
SYY 180302C00060000 C Mar 02, 2018 60.0 0.15 0.35
SYY 180302C00060500 C Mar 02, 2018 60.5 0.05 0.20
SYY 180302C00061000 C Mar 02, 2018 61.0 0.00 0.15
SYY 180302C00061500 C Mar 02, 2018 61.5 0.00 0.10
SYY 180302C00062000 C Mar 02, 2018 62.0 0.00 0.10
SYY 180302C00062500 C Mar 02, 2018 62.5 0.00 0.05
SYY 180302C00063000 C Mar 02, 2018 63.0 0.00 0.05
SYY 180302C00063500 C Mar 02, 2018 63.5 0.00 0.05
SYY 180302C00064000 C Mar 02, 2018 64.0 0.00 0.05
SYY 180302C00064500 C Mar 02, 2018 64.5 0.00 0.05
SYY 180302C00065000 C Mar 02, 2018 65.0 0.00 0.05
SYY 180302C00065500 C Mar 02, 2018 65.5 0.00 0.05
SYY 180302C00066000 C Mar 02, 2018 66.0 0.00 0.05
SYY 180302C00066500 C Mar 02, 2018 66.5 0.00 0.05
SYY 180302C00067000 C Mar 02, 2018 67.0 0.00 0.05
SYY 180302C00067500 C Mar 02, 2018 67.5 0.00 0.05
SYY 180302C00068000 C Mar 02, 2018 68.0 0.00 0.05
SYY 180302C00068500 C Mar 02, 2018 68.5 0.00 0.05
SYY 180302C00069000 C Mar 02, 2018 69.0 0.00 0.05
SYY 180302C00069500 C Mar 02, 2018 69.5 0.00 0.05
SYY 180302C00070000 C Mar 02, 2018 70.0 0.00 0.05
SYY 180302C00070500 C Mar 02, 2018 70.5 0.00 0.05
SYY 180302P00050000 P Mar 02, 2018 50.0 0.00 0.05
SYY 180302P00051000 P Mar 02, 2018 51.0 0.00 0.10
SYY 180302P00051500 P Mar 02, 2018 51.5 0.00 0.10
SYY 180302P00052500 P Mar 02, 2018 52.5 0.00 0.10
SYY 180302P00053000 P Mar 02, 2018 53.0 0.00 0.10
SYY 180302P00053500 P Mar 02, 2018 53.5 0.00 0.10
SYY 180302P00054000 P Mar 02, 2018 54.0 0.00 0.10
SYY 180302P00055000 P Mar 02, 2018 55.0 0.00 0.10
SYY 180302P00056500 P Mar 02, 2018 56.5 0.10 0.20
SYY 180302P00057000 P Mar 02, 2018 57.0 0.15 0.25
SYY 180302P00057500 P Mar 02, 2018 57.5 0.25 0.35
SYY 180302P00058000 P Mar 02, 2018 58.0 0.35 0.50
SYY 180302P00058500 P Mar 02, 2018 58.5 0.55 0.70
SYY 180302P00059000 P Mar 02, 2018 59.0 0.80 0.95
SYY 180302P00059500 P Mar 02, 2018 59.5 1.15 1.35
SYY 180302P00060000 P Mar 02, 2018 60.0 1.55 1.70
SYY 180302P00060500 P Mar 02, 2018 60.5 1.75 2.15
SYY 180302P00061000 P Mar 02, 2018 61.0 2.25 2.60
SYY 180302P00061500 P Mar 02, 2018 61.5 2.75 3.10
SYY 180302P00062000 P Mar 02, 2018 62.0 2.70 3.60
SYY 180302P00062500 P Mar 02, 2018 62.5 3.10 4.30
SYY 180302P00063000 P Mar 02, 2018 63.0 3.60 4.70
SYY 180302P00063500 P Mar 02, 2018 63.5 4.20 5.10
SYY 180302P00064000 P Mar 02, 2018 64.0 4.70 5.90
SYY 180302P00064500 P Mar 02, 2018 64.5 5.10 6.40
SYY 180302P00065000 P Mar 02, 2018 65.0 5.70 6.60
SYY 180302P00065500 P Mar 02, 2018 65.5 6.10 7.10
SYY 180302P00066000 P Mar 02, 2018 66.0 6.60 7.60
SYY 180302P00066500 P Mar 02, 2018 66.5 7.10 8.40
SYY 180302P00067000 P Mar 02, 2018 67.0 7.70 8.80
SYY 180302P00067500 P Mar 02, 2018 67.5 8.10 9.40
SYY 180302P00068000 P Mar 02, 2018 68.0 8.50 10.00
SYY 180302P00068500 P Mar 02, 2018 68.5 8.90 10.50
SYY 180302P00069000 P Mar 02, 2018 69.0 9.40 10.70
SYY 180302P00069500 P Mar 02, 2018 69.5 10.00 11.40
SYY 180302P00070000 P Mar 02, 2018 70.0 10.70 12.00
SYY 180302P00070500 P Mar 02, 2018 70.5 11.20 12.20
SYY 180309C00050000 C Mar 09, 2018 50.0 8.40 9.50
SYY 180309C00051000 C Mar 09, 2018 51.0 7.50 8.60
SYY 180309C00051500 C Mar 09, 2018 51.5 7.00 8.20
SYY 180309C00052500 C Mar 09, 2018 52.5 6.00 7.00
SYY 180309C00053000 C Mar 09, 2018 53.0 5.40 6.40
SYY 180309C00053500 C Mar 09, 2018 53.5 4.90 6.00
SYY 180309C00054000 C Mar 09, 2018 54.0 4.50 5.30
SYY 180309C00055000 C Mar 09, 2018 55.0 3.60 4.00
SYY 180309C00056500 C Mar 09, 2018 56.5 2.30 2.55
SYY 180309C00057000 C Mar 09, 2018 57.0 1.90 2.30
SYY 180309C00057500 C Mar 09, 2018 57.5 1.50 1.90
SYY 180309C00058000 C Mar 09, 2018 58.0 1.15 1.60
SYY 180309C00058500 C Mar 09, 2018 58.5 0.85 1.15
SYY 180309C00059000 C Mar 09, 2018 59.0 0.60 1.00
SYY 180309C00059500 C Mar 09, 2018 59.5 0.40 0.70
SYY 180309C00060000 C Mar 09, 2018 60.0 0.30 0.55
SYY 180309C00060500 C Mar 09, 2018 60.5 0.15 0.35
SYY 180309C00061000 C Mar 09, 2018 61.0 0.10 0.30
SYY 180309C00061500 C Mar 09, 2018 61.5 0.05 0.20
SYY 180309C00062000 C Mar 09, 2018 62.0 0.00 0.15
SYY 180309C00062500 C Mar 09, 2018 62.5 0.00 0.10
SYY 180309C00063000 C Mar 09, 2018 63.0 0.00 0.10
SYY 180309C00063500 C Mar 09, 2018 63.5 0.00 0.10
SYY 180309C00064000 C Mar 09, 2018 64.0 0.00 0.05
SYY 180309C00064500 C Mar 09, 2018 64.5 0.00 0.05
SYY 180309C00065000 C Mar 09, 2018 65.0 0.00 0.05
SYY 180309C00065500 C Mar 09, 2018 65.5 0.00 0.05
SYY 180309C00066000 C Mar 09, 2018 66.0 0.00 0.05
SYY 180309C00066500 C Mar 09, 2018 66.5 0.00 0.05
SYY 180309C00067000 C Mar 09, 2018 67.0 0.00 0.05
SYY 180309C00067500 C Mar 09, 2018 67.5 0.00 0.05
SYY 180309C00068000 C Mar 09, 2018 68.0 0.00 0.05
SYY 180309C00068500 C Mar 09, 2018 68.5 0.00 0.05
SYY 180309C00069000 C Mar 09, 2018 69.0 0.00 0.05
SYY 180309C00069500 C Mar 09, 2018 69.5 0.00 0.05
SYY 180309C00070000 C Mar 09, 2018 70.0 0.00 0.05
SYY 180309C00070500 C Mar 09, 2018 70.5 0.00 0.05
SYY 180309P00050000 P Mar 09, 2018 50.0 0.00 0.10
SYY 180309P00051000 P Mar 09, 2018 51.0 0.00 0.10
SYY 180309P00051500 P Mar 09, 2018 51.5 0.00 0.10
SYY 180309P00052500 P Mar 09, 2018 52.5 0.00 0.10
SYY 180309P00053000 P Mar 09, 2018 53.0 0.00 0.15
SYY 180309P00053500 P Mar 09, 2018 53.5 0.00 0.15
SYY 180309P00054000 P Mar 09, 2018 54.0 0.00 0.15
SYY 180309P00055000 P Mar 09, 2018 55.0 0.00 0.15
SYY 180309P00056500 P Mar 09, 2018 56.5 0.20 0.30
SYY 180309P00057000 P Mar 09, 2018 57.0 0.30 0.45
SYY 180309P00057500 P Mar 09, 2018 57.5 0.40 0.50
SYY 180309P00058000 P Mar 09, 2018 58.0 0.55 0.65
SYY 180309P00058500 P Mar 09, 2018 58.5 0.75 0.85
SYY 180309P00059000 P Mar 09, 2018 59.0 1.00 1.15
SYY 180309P00059500 P Mar 09, 2018 59.5 1.30 1.45
SYY 180309P00060000 P Mar 09, 2018 60.0 1.65 1.85
SYY 180309P00060500 P Mar 09, 2018 60.5 2.00 2.30
SYY 180309P00061000 P Mar 09, 2018 61.0 2.30 2.70
SYY 180309P00061500 P Mar 09, 2018 61.5 2.80 3.10
SYY 180309P00062000 P Mar 09, 2018 62.0 3.30 3.60
SYY 180309P00062500 P Mar 09, 2018 62.5 3.80 4.10
SYY 180309P00063000 P Mar 09, 2018 63.0 3.80 4.70
SYY 180309P00063500 P Mar 09, 2018 63.5 4.20 5.20
SYY 180309P00064000 P Mar 09, 2018 64.0 4.70 5.90
SYY 180309P00064500 P Mar 09, 2018 64.5 5.20 6.10
SYY 180309P00065000 P Mar 09, 2018 65.0 5.50 6.60
SYY 180309P00065500 P Mar 09, 2018 65.5 5.90 7.10
SYY 180309P00066000 P Mar 09, 2018 66.0 6.60 7.90
SYY 180309P00066500 P Mar 09, 2018 66.5 7.10 8.40
SYY 180309P00067000 P Mar 09, 2018 67.0 7.60 8.90
SYY 180309P00067500 P Mar 09, 2018 67.5 7.80 9.30
SYY 180309P00068000 P Mar 09, 2018 68.0 8.40 10.00
SYY 180309P00068500 P Mar 09, 2018 68.5 8.90 10.40
SYY 180309P00069000 P Mar 09, 2018 69.0 9.20 11.00
SYY 180309P00069500 P Mar 09, 2018 69.5 10.10 11.10
SYY 180309P00070000 P Mar 09, 2018 70.0 10.40 12.50
SYY 180309P00070500 P Mar 09, 2018 70.5 11.20 12.30
SYY 180316C00035000 C Mar 16, 2018 35.0 23.50 24.30
SYY 180316C00040000 C Mar 16, 2018 40.0 18.50 19.80
SYY 180316C00045000 C Mar 16, 2018 45.0 13.30 14.50
SYY 180316C00050000 C Mar 16, 2018 50.0 8.40 9.40
SYY 180316C00051000 C Mar 16, 2018 51.0 7.50 8.50
SYY 180316C00051500 C Mar 16, 2018 51.5 6.80 7.90
SYY 180316C00052500 C Mar 16, 2018 52.5 6.10 6.90
SYY 180316C00053000 C Mar 16, 2018 53.0 5.50 6.50
SYY 180316C00053500 C Mar 16, 2018 53.5 5.00 5.80
SYY 180316C00054000 C Mar 16, 2018 54.0 4.70 5.10
SYY 180316C00054500 C Mar 16, 2018 54.5 4.10 4.60
SYY 180316C00055000 C Mar 16, 2018 55.0 3.60 4.20
SYY 180316C00055500 C Mar 16, 2018 55.5 3.20 3.70
SYY 180316C00056000 C Mar 16, 2018 56.0 2.85 3.30
SYY 180316C00056500 C Mar 16, 2018 56.5 2.40 2.70
SYY 180316C00057000 C Mar 16, 2018 57.0 2.00 2.35
SYY 180316C00057500 C Mar 16, 2018 57.5 1.65 2.05
SYY 180316C00058000 C Mar 16, 2018 58.0 1.35 1.60
SYY 180316C00058500 C Mar 16, 2018 58.5 1.05 1.45
SYY 180316C00059000 C Mar 16, 2018 59.0 0.80 1.15
SYY 180316C00059500 C Mar 16, 2018 59.5 0.60 0.85
SYY 180316C00060000 C Mar 16, 2018 60.0 0.45 0.70
SYY 180316C00060500 C Mar 16, 2018 60.5 0.30 0.55
SYY 180316C00061000 C Mar 16, 2018 61.0 0.20 0.40
SYY 180316C00061500 C Mar 16, 2018 61.5 0.10 0.30
SYY 180316C00062000 C Mar 16, 2018 62.0 0.05 0.25
SYY 180316C00062500 C Mar 16, 2018 62.5 0.05 0.15
SYY 180316C00063000 C Mar 16, 2018 63.0 0.00 0.10
SYY 180316C00063500 C Mar 16, 2018 63.5 0.00 0.10
SYY 180316C00064000 C Mar 16, 2018 64.0 0.00 0.10
SYY 180316C00064500 C Mar 16, 2018 64.5 0.00 0.05
SYY 180316C00065000 C Mar 16, 2018 65.0 0.00 0.10
SYY 180316C00065500 C Mar 16, 2018 65.5 0.00 0.10
SYY 180316C00066000 C Mar 16, 2018 66.0 0.00 0.05
SYY 180316C00066500 C Mar 16, 2018 66.5 0.00 0.05
SYY 180316C00067000 C Mar 16, 2018 67.0 0.00 0.05
SYY 180316C00067500 C Mar 16, 2018 67.5 0.00 0.05
SYY 180316C00068000 C Mar 16, 2018 68.0 0.00 0.05
SYY 180316C00068500 C Mar 16, 2018 68.5 0.00 0.05
SYY 180316C00069000 C Mar 16, 2018 69.0 0.00 0.05
SYY 180316C00070000 C Mar 16, 2018 70.0 0.00 0.05
SYY 180316C00075000 C Mar 16, 2018 75.0 0.00 0.05
SYY 180316C00080000 C Mar 16, 2018 80.0 0.00 0.05
SYY 180316C00085000 C Mar 16, 2018 85.0 0.00 0.05
SYY 180316C00090000 C Mar 16, 2018 90.0 0.00 0.05
SYY 180316P00035000 P Mar 16, 2018 35.0 0.00 0.05
SYY 180316P00040000 P Mar 16, 2018 40.0 0.00 0.05
SYY 180316P00045000 P Mar 16, 2018 45.0 0.00 0.05
SYY 180316P00050000 P Mar 16, 2018 50.0 0.00 0.10
SYY 180316P00051000 P Mar 16, 2018 51.0 0.00 0.15
SYY 180316P00051500 P Mar 16, 2018 51.5 0.00 0.15
SYY 180316P00052500 P Mar 16, 2018 52.5 0.00 0.15
SYY 180316P00053000 P Mar 16, 2018 53.0 0.00 0.15
SYY 180316P00053500 P Mar 16, 2018 53.5 0.00 0.15
SYY 180316P00054000 P Mar 16, 2018 54.0 0.00 0.20
SYY 180316P00054500 P Mar 16, 2018 54.5 0.05 0.20
SYY 180316P00055000 P Mar 16, 2018 55.0 0.15 0.25
SYY 180316P00055500 P Mar 16, 2018 55.5 0.20 0.30
SYY 180316P00056000 P Mar 16, 2018 56.0 0.25 0.35
SYY 180316P00056500 P Mar 16, 2018 56.5 0.30 0.45
SYY 180316P00057000 P Mar 16, 2018 57.0 0.40 0.55
SYY 180316P00057500 P Mar 16, 2018 57.5 0.55 0.65
SYY 180316P00058000 P Mar 16, 2018 58.0 0.70 0.85
SYY 180316P00058500 P Mar 16, 2018 58.5 0.90 1.05
SYY 180316P00059000 P Mar 16, 2018 59.0 1.15 1.30
SYY 180316P00059500 P Mar 16, 2018 59.5 1.45 1.60
SYY 180316P00060000 P Mar 16, 2018 60.0 1.70 1.95
SYY 180316P00060500 P Mar 16, 2018 60.5 2.10 2.30
SYY 180316P00061000 P Mar 16, 2018 61.0 2.40 2.70
SYY 180316P00061500 P Mar 16, 2018 61.5 2.80 3.20
SYY 180316P00062000 P Mar 16, 2018 62.0 3.30 3.60
SYY 180316P00062500 P Mar 16, 2018 62.5 3.80 4.10
SYY 180316P00063000 P Mar 16, 2018 63.0 4.30 4.60
SYY 180316P00063500 P Mar 16, 2018 63.5 4.30 5.10
SYY 180316P00064000 P Mar 16, 2018 64.0 4.40 5.70
SYY 180316P00064500 P Mar 16, 2018 64.5 5.20 6.00
SYY 180316P00065000 P Mar 16, 2018 65.0 5.60 6.60
SYY 180316P00065500 P Mar 16, 2018 65.5 6.20 7.40
SYY 180316P00066000 P Mar 16, 2018 66.0 6.70 7.60
SYY 180316P00066500 P Mar 16, 2018 66.5 7.00 8.10
SYY 180316P00067000 P Mar 16, 2018 67.0 7.50 8.60
SYY 180316P00067500 P Mar 16, 2018 67.5 8.00 9.10
SYY 180316P00068000 P Mar 16, 2018 68.0 8.50 9.90
SYY 180316P00068500 P Mar 16, 2018 68.5 8.90 10.90
SYY 180316P00069000 P Mar 16, 2018 69.0 9.20 10.80
SYY 180316P00070000 P Mar 16, 2018 70.0 10.60 12.10
SYY 180316P00075000 P Mar 16, 2018 75.0 15.60 16.70
SYY 180316P00080000 P Mar 16, 2018 80.0 20.50 21.70
SYY 180316P00085000 P Mar 16, 2018 85.0 25.80 26.90
SYY 180316P00090000 P Mar 16, 2018 90.0 30.50 31.90
SYY 180323C00050000 C Mar 23, 2018 50.0 7.50 9.50
SYY 180323C00051000 C Mar 23, 2018 51.0 6.20 8.70
SYY 180323C00051500 C Mar 23, 2018 51.5 6.60 8.30
SYY 180323C00052500 C Mar 23, 2018 52.5 6.00 7.00
SYY 180323C00053000 C Mar 23, 2018 53.0 5.40 6.60
SYY 180323C00053500 C Mar 23, 2018 53.5 5.10 5.60
SYY 180323C00054000 C Mar 23, 2018 54.0 4.60 5.20
SYY 180323C00055000 C Mar 23, 2018 55.0 3.70 4.30
SYY 180323C00056500 C Mar 23, 2018 56.5 2.55 2.80
SYY 180323C00057000 C Mar 23, 2018 57.0 2.15 2.55
SYY 180323C00057500 C Mar 23, 2018 57.5 1.80 2.15
SYY 180323C00058000 C Mar 23, 2018 58.0 1.50 1.85
SYY 180323C00058500 C Mar 23, 2018 58.5 1.20 1.55
SYY 180323C00059000 C Mar 23, 2018 59.0 0.95 1.25
SYY 180323C00059500 C Mar 23, 2018 59.5 0.70 1.00
SYY 180323C00060000 C Mar 23, 2018 60.0 0.55 0.80
SYY 180323C00060500 C Mar 23, 2018 60.5 0.40 0.60
SYY 180323C00061000 C Mar 23, 2018 61.0 0.30 0.50
SYY 180323C00061500 C Mar 23, 2018 61.5 0.20 0.35
SYY 180323C00062000 C Mar 23, 2018 62.0 0.15 0.30
SYY 180323C00062500 C Mar 23, 2018 62.5 0.10 0.20
SYY 180323C00063000 C Mar 23, 2018 63.0 0.00 0.15
SYY 180323C00063500 C Mar 23, 2018 63.5 0.00 0.15
SYY 180323C00064000 C Mar 23, 2018 64.0 0.00 0.15
SYY 180323C00064500 C Mar 23, 2018 64.5 0.00 0.10
SYY 180323C00065000 C Mar 23, 2018 65.0 0.00 0.05
SYY 180323C00065500 C Mar 23, 2018 65.5 0.00 0.10
SYY 180323C00066000 C Mar 23, 2018 66.0 0.00 0.10
SYY 180323C00066500 C Mar 23, 2018 66.5 0.00 0.05
SYY 180323C00067000 C Mar 23, 2018 67.0 0.00 0.10
SYY 180323C00067500 C Mar 23, 2018 67.5 0.00 0.10
SYY 180323C00068000 C Mar 23, 2018 68.0 0.00 0.05
SYY 180323C00068500 C Mar 23, 2018 68.5 0.00 0.10
SYY 180323C00069000 C Mar 23, 2018 69.0 0.00 0.10
SYY 180323C00069500 C Mar 23, 2018 69.5 0.00 0.10
SYY 180323C00070000 C Mar 23, 2018 70.0 0.00 0.10
SYY 180323C00070500 C Mar 23, 2018 70.5 0.00 0.05
SYY 180323P00050000 P Mar 23, 2018 50.0 0.00 0.15
SYY 180323P00051000 P Mar 23, 2018 51.0 0.00 0.15
SYY 180323P00051500 P Mar 23, 2018 51.5 0.00 0.15
SYY 180323P00052500 P Mar 23, 2018 52.5 0.00 0.20
SYY 180323P00053000 P Mar 23, 2018 53.0 0.00 0.20
SYY 180323P00053500 P Mar 23, 2018 53.5 0.00 0.20
SYY 180323P00054000 P Mar 23, 2018 54.0 0.00 0.25
SYY 180323P00055000 P Mar 23, 2018 55.0 0.15 0.30
SYY 180323P00056500 P Mar 23, 2018 56.5 0.40 0.50
SYY 180323P00057000 P Mar 23, 2018 57.0 0.50 0.60
SYY 180323P00057500 P Mar 23, 2018 57.5 0.65 0.80
SYY 180323P00058000 P Mar 23, 2018 58.0 0.80 0.95
SYY 180323P00058500 P Mar 23, 2018 58.5 1.00 1.15
SYY 180323P00059000 P Mar 23, 2018 59.0 1.25 1.40
SYY 180323P00059500 P Mar 23, 2018 59.5 1.55 1.70
SYY 180323P00060000 P Mar 23, 2018 60.0 1.85 2.05
SYY 180323P00060500 P Mar 23, 2018 60.5 2.25 2.50
SYY 180323P00061000 P Mar 23, 2018 61.0 2.65 2.75
SYY 180323P00061500 P Mar 23, 2018 61.5 2.80 3.20
SYY 180323P00062000 P Mar 23, 2018 62.0 3.30 3.70
SYY 180323P00062500 P Mar 23, 2018 62.5 3.80 4.10
SYY 180323P00063000 P Mar 23, 2018 63.0 4.30 4.60
SYY 180323P00063500 P Mar 23, 2018 63.5 4.80 5.10
SYY 180323P00064000 P Mar 23, 2018 64.0 4.00 5.90
SYY 180323P00064500 P Mar 23, 2018 64.5 5.20 6.50
SYY 180323P00065000 P Mar 23, 2018 65.0 5.60 7.00
SYY 180323P00065500 P Mar 23, 2018 65.5 6.10 7.90
SYY 180323P00066000 P Mar 23, 2018 66.0 6.40 8.20
SYY 180323P00066500 P Mar 23, 2018 66.5 7.20 8.50
SYY 180323P00067000 P Mar 23, 2018 67.0 7.50 8.90
SYY 180323P00067500 P Mar 23, 2018 67.5 8.20 9.70
SYY 180323P00068000 P Mar 23, 2018 68.0 7.60 10.10
SYY 180323P00068500 P Mar 23, 2018 68.5 7.80 10.70
SYY 180323P00069000 P Mar 23, 2018 69.0 8.10 11.90
SYY 180323P00069500 P Mar 23, 2018 69.5 8.80 11.60
SYY 180323P00070000 P Mar 23, 2018 70.0 9.70 12.10
SYY 180323P00070500 P Mar 23, 2018 70.5 11.00 12.90
SYY 180329C00050000 C Mar 29, 2018 50.0 8.50 9.60
SYY 180329C00052500 C Mar 29, 2018 52.5 5.90 7.20
SYY 180329C00053000 C Mar 29, 2018 53.0 5.50 6.80
SYY 180329C00053500 C Mar 29, 2018 53.5 4.70 6.10
SYY 180329C00054000 C Mar 29, 2018 54.0 4.80 5.70
SYY 180329C00054500 C Mar 29, 2018 54.5 3.60 5.60
SYY 180329C00055000 C Mar 29, 2018 55.0 3.80 4.50
SYY 180329C00055500 C Mar 29, 2018 55.5 3.40 4.10
SYY 180329C00056000 C Mar 29, 2018 56.0 2.95 3.80
SYY 180329C00056500 C Mar 29, 2018 56.5 2.15 3.20
SYY 180329C00057000 C Mar 29, 2018 57.0 2.10 2.85
SYY 180329C00057500 C Mar 29, 2018 57.5 1.90 2.30
SYY 180329C00058000 C Mar 29, 2018 58.0 1.60 2.05
SYY 180329C00058500 C Mar 29, 2018 58.5 1.30 1.60
SYY 180329C00059000 C Mar 29, 2018 59.0 1.05 1.30
SYY 180329C00059500 C Mar 29, 2018 59.5 0.80 1.10
SYY 180329C00060000 C Mar 29, 2018 60.0 0.65 0.90
SYY 180329C00060500 C Mar 29, 2018 60.5 0.45 0.75
SYY 180329C00061000 C Mar 29, 2018 61.0 0.35 0.50
SYY 180329C00061500 C Mar 29, 2018 61.5 0.25 0.45
SYY 180329C00062000 C Mar 29, 2018 62.0 0.20 0.35
SYY 180329C00062500 C Mar 29, 2018 62.5 0.10 0.25
SYY 180329C00063000 C Mar 29, 2018 63.0 0.05 0.20
SYY 180329C00063500 C Mar 29, 2018 63.5 0.00 0.15
SYY 180329C00064000 C Mar 29, 2018 64.0 0.00 0.15
SYY 180329C00064500 C Mar 29, 2018 64.5 0.00 0.10
SYY 180329C00065000 C Mar 29, 2018 65.0 0.00 0.10
SYY 180329C00065500 C Mar 29, 2018 65.5 0.00 0.10
SYY 180329C00066000 C Mar 29, 2018 66.0 0.00 0.10
SYY 180329C00066500 C Mar 29, 2018 66.5 0.00 0.20
SYY 180329P00050000 P Mar 29, 2018 50.0 0.00 0.15
SYY 180329P00052500 P Mar 29, 2018 52.5 0.00 0.20
SYY 180329P00053000 P Mar 29, 2018 53.0 0.00 0.25
SYY 180329P00053500 P Mar 29, 2018 53.5 0.05 0.25
SYY 180329P00054000 P Mar 29, 2018 54.0 0.10 0.25
SYY 180329P00054500 P Mar 29, 2018 54.5 0.15 0.30
SYY 180329P00055000 P Mar 29, 2018 55.0 0.20 0.35
SYY 180329P00055500 P Mar 29, 2018 55.5 0.25 0.40
SYY 180329P00056000 P Mar 29, 2018 56.0 0.35 0.50
SYY 180329P00056500 P Mar 29, 2018 56.5 0.40 0.60
SYY 180329P00057000 P Mar 29, 2018 57.0 0.50 0.70
SYY 180329P00057500 P Mar 29, 2018 57.5 0.70 0.85
SYY 180329P00058000 P Mar 29, 2018 58.0 0.85 1.00
SYY 180329P00058500 P Mar 29, 2018 58.5 1.00 1.25
SYY 180329P00059000 P Mar 29, 2018 59.0 1.15 1.50
SYY 180329P00059500 P Mar 29, 2018 59.5 1.40 1.75
SYY 180329P00060000 P Mar 29, 2018 60.0 1.75 2.15
SYY 180329P00060500 P Mar 29, 2018 60.5 2.15 2.70
SYY 180329P00061000 P Mar 29, 2018 61.0 2.10 3.50
SYY 180329P00061500 P Mar 29, 2018 61.5 2.60 3.80
SYY 180329P00062000 P Mar 29, 2018 62.0 2.55 3.80
SYY 180329P00062500 P Mar 29, 2018 62.5 3.00 4.50
SYY 180329P00063000 P Mar 29, 2018 63.0 2.90 4.70
SYY 180329P00063500 P Mar 29, 2018 63.5 4.00 5.60
SYY 180329P00064000 P Mar 29, 2018 64.0 4.80 6.20
SYY 180329P00064500 P Mar 29, 2018 64.5 5.00 6.10
SYY 180329P00065000 P Mar 29, 2018 65.0 5.60 6.60
SYY 180329P00065500 P Mar 29, 2018 65.5 6.00 7.20
SYY 180329P00066000 P Mar 29, 2018 66.0 6.70 8.30
SYY 180329P00066500 P Mar 29, 2018 66.5 7.00 8.90
SYY 180420C00030000 C Apr 20, 2018 30.0 28.20 29.80
SYY 180420C00035000 C Apr 20, 2018 35.0 23.30 25.60
SYY 180420C00040000 C Apr 20, 2018 40.0 18.50 20.80
SYY 180420C00045000 C Apr 20, 2018 45.0 13.50 14.90
SYY 180420C00050000 C Apr 20, 2018 50.0 8.60 9.80
SYY 180420C00055000 C Apr 20, 2018 55.0 4.00 4.50
SYY 180420C00060000 C Apr 20, 2018 60.0 0.90 1.15
SYY 180420C00065000 C Apr 20, 2018 65.0 0.00 0.15
SYY 180420C00070000 C Apr 20, 2018 70.0 0.00 0.05
SYY 180420C00075000 C Apr 20, 2018 75.0 0.00 0.05
SYY 180420C00080000 C Apr 20, 2018 80.0 0.00 0.05
SYY 180420C00085000 C Apr 20, 2018 85.0 0.00 0.05
SYY 180420P00030000 P Apr 20, 2018 30.0 0.00 0.05
SYY 180420P00035000 P Apr 20, 2018 35.0 0.00 0.05
SYY 180420P00040000 P Apr 20, 2018 40.0 0.00 0.10
SYY 180420P00045000 P Apr 20, 2018 45.0 0.00 0.15
SYY 180420P00050000 P Apr 20, 2018 50.0 0.05 0.25
SYY 180420P00055000 P Apr 20, 2018 55.0 0.50 0.65
SYY 180420P00060000 P Apr 20, 2018 60.0 2.40 2.60
SYY 180420P00065000 P Apr 20, 2018 65.0 6.50 7.00
SYY 180420P00070000 P Apr 20, 2018 70.0 10.60 12.00
SYY 180420P00075000 P Apr 20, 2018 75.0 15.40 16.80
SYY 180420P00080000 P Apr 20, 2018 80.0 20.20 21.90
SYY 180420P00085000 P Apr 20, 2018 85.0 24.70 27.10
SYY 180518C00030000 C May 18, 2018 30.0 28.00 29.60
SYY 180518C00035000 C May 18, 2018 35.0 22.30 24.70
SYY 180518C00040000 C May 18, 2018 40.0 17.00 19.70
SYY 180518C00045000 C May 18, 2018 45.0 13.00 14.80
SYY 180518C00050000 C May 18, 2018 50.0 8.70 9.30
SYY 180518C00055000 C May 18, 2018 55.0 4.30 5.00
SYY 180518C00060000 C May 18, 2018 60.0 1.40 1.55
SYY 180518C00065000 C May 18, 2018 65.0 0.20 0.35
SYY 180518C00070000 C May 18, 2018 70.0 0.00 0.10
SYY 180518C00075000 C May 18, 2018 75.0 0.00 0.10
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 0.10
SYY 180518P00040000 P May 18, 2018 40.0 0.00 0.15
SYY 180518P00045000 P May 18, 2018 45.0 0.00 0.25
SYY 180518P00050000 P May 18, 2018 50.0 0.15 0.35
SYY 180518P00055000 P May 18, 2018 55.0 0.90 0.95
SYY 180518P00060000 P May 18, 2018 60.0 2.80 3.00
SYY 180518P00065000 P May 18, 2018 65.0 6.50 7.00
SYY 180518P00070000 P May 18, 2018 70.0 10.50 11.90
SYY 180518P00075000 P May 18, 2018 75.0 14.70 17.20
SYY 180518P00080000 P May 18, 2018 80.0 20.70 21.90
SYY 180817C00035000 C Aug 17, 2018 35.0 23.40 24.60
SYY 180817C00040000 C Aug 17, 2018 40.0 18.20 20.20
SYY 180817C00045000 C Aug 17, 2018 45.0 13.30 15.40
SYY 180817C00050000 C Aug 17, 2018 50.0 9.00 9.90
SYY 180817C00055000 C Aug 17, 2018 55.0 5.20 5.80
SYY 180817C00060000 C Aug 17, 2018 60.0 2.15 2.70
SYY 180817C00065000 C Aug 17, 2018 65.0 0.85 1.05
SYY 180817C00070000 C Aug 17, 2018 70.0 0.15 0.35
SYY 180817C00075000 C Aug 17, 2018 75.0 0.00 0.15
SYY 180817C00080000 C Aug 17, 2018 80.0 0.00 0.20
SYY 180817C00085000 C Aug 17, 2018 85.0 0.00 0.15
SYY 180817C00090000 C Aug 17, 2018 90.0 0.00 0.05
SYY 180817P00035000 P Aug 17, 2018 35.0 0.00 0.20
SYY 180817P00040000 P Aug 17, 2018 40.0 0.10 0.30
SYY 180817P00045000 P Aug 17, 2018 45.0 0.25 0.40
SYY 180817P00050000 P Aug 17, 2018 50.0 0.60 0.75
SYY 180817P00055000 P Aug 17, 2018 55.0 1.65 1.80
SYY 180817P00060000 P Aug 17, 2018 60.0 3.50 4.10
SYY 180817P00065000 P Aug 17, 2018 65.0 7.00 7.50
SYY 180817P00070000 P Aug 17, 2018 70.0 11.40 11.90
SYY 180817P00075000 P Aug 17, 2018 75.0 15.50 16.90
SYY 180817P00080000 P Aug 17, 2018 80.0 20.20 22.10
SYY 180817P00085000 P Aug 17, 2018 85.0 25.20 27.00
SYY 180817P00090000 P Aug 17, 2018 90.0 30.60 32.00
SYY 190118C00035000 C Jan 18, 2019 35.0 23.10 24.90
SYY 190118C00040000 C Jan 18, 2019 40.0 18.60 20.30
SYY 190118C00045000 C Jan 18, 2019 45.0 14.20 15.00
SYY 190118C00050000 C Jan 18, 2019 50.0 10.00 10.70
SYY 190118C00055000 C Jan 18, 2019 55.0 6.10 6.90
SYY 190118C00060000 C Jan 18, 2019 60.0 3.60 4.20
SYY 190118C00065000 C Jan 18, 2019 65.0 1.75 2.20
SYY 190118C00070000 C Jan 18, 2019 70.0 0.80 1.00
SYY 190118C00075000 C Jan 18, 2019 75.0 0.30 0.45
SYY 190118C00080000 C Jan 18, 2019 80.0 0.00 0.20
SYY 190118P00035000 P Jan 18, 2019 35.0 0.30 0.50
SYY 190118P00040000 P Jan 18, 2019 40.0 0.50 0.65
SYY 190118P00045000 P Jan 18, 2019 45.0 0.85 1.05
SYY 190118P00050000 P Jan 18, 2019 50.0 1.50 1.75
SYY 190118P00055000 P Jan 18, 2019 55.0 2.75 3.10
SYY 190118P00060000 P Jan 18, 2019 60.0 4.90 5.70
SYY 190118P00065000 P Jan 18, 2019 65.0 7.80 8.60
SYY 190118P00070000 P Jan 18, 2019 70.0 11.80 12.70
SYY 190118P00075000 P Jan 18, 2019 75.0 16.40 17.10
SYY 190118P00080000 P Jan 18, 2019 80.0 20.60 22.40
OPRA data is delayed 15 minutes.