Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Sysco Corp (SYY)
As of Jun 21 2018 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYY 180622C00035000 C Jun 22, 2018 35.0 32.40 33.80
SYY 180622C00040000 C Jun 22, 2018 40.0 27.20 28.90
SYY 180622C00045000 C Jun 22, 2018 45.0 22.20 24.10
SYY 180622C00050000 C Jun 22, 2018 50.0 17.40 18.50
SYY 180622C00055000 C Jun 22, 2018 55.0 12.40 13.60
SYY 180622C00056000 C Jun 22, 2018 56.0 11.50 12.60
SYY 180622C00056500 C Jun 22, 2018 56.5 10.80 11.90
SYY 180622C00057000 C Jun 22, 2018 57.0 10.30 11.50
SYY 180622C00057500 C Jun 22, 2018 57.5 10.10 11.00
SYY 180622C00058000 C Jun 22, 2018 58.0 9.50 10.40
SYY 180622C00058500 C Jun 22, 2018 58.5 9.10 9.80
SYY 180622C00059000 C Jun 22, 2018 59.0 8.50 9.30
SYY 180622C00059500 C Jun 22, 2018 59.5 8.10 8.90
SYY 180622C00060000 C Jun 22, 2018 60.0 7.60 8.50
SYY 180622C00060500 C Jun 22, 2018 60.5 7.10 8.10
SYY 180622C00061000 C Jun 22, 2018 61.0 6.50 7.40
SYY 180622C00061500 C Jun 22, 2018 61.5 5.90 6.90
SYY 180622C00062000 C Jun 22, 2018 62.0 4.60 7.20
SYY 180622C00062500 C Jun 22, 2018 62.5 5.00 5.80
SYY 180622C00063000 C Jun 22, 2018 63.0 4.50 5.90
SYY 180622C00063500 C Jun 22, 2018 63.5 4.00 4.80
SYY 180622C00064000 C Jun 22, 2018 64.0 3.60 4.20
SYY 180622C00064500 C Jun 22, 2018 64.5 2.90 3.80
SYY 180622C00065000 C Jun 22, 2018 65.0 2.60 3.30
SYY 180622C00065500 C Jun 22, 2018 65.5 2.50 2.65
SYY 180622C00066000 C Jun 22, 2018 66.0 2.00 2.15
SYY 180622C00066500 C Jun 22, 2018 66.5 1.50 1.65
SYY 180622C00067000 C Jun 22, 2018 67.0 1.05 1.15
SYY 180622C00067500 C Jun 22, 2018 67.5 0.60 0.70
SYY 180622C00068000 C Jun 22, 2018 68.0 0.20 0.35
SYY 180622C00068500 C Jun 22, 2018 68.5 0.00 0.15
SYY 180622C00069000 C Jun 22, 2018 69.0 0.00 0.05
SYY 180622C00069500 C Jun 22, 2018 69.5 0.00 0.05
SYY 180622C00070000 C Jun 22, 2018 70.0 0.00 0.05
SYY 180622C00070500 C Jun 22, 2018 70.5 0.00 0.05
SYY 180622C00071000 C Jun 22, 2018 71.0 0.00 0.05
SYY 180622C00071500 C Jun 22, 2018 71.5 0.00 0.05
SYY 180622C00072000 C Jun 22, 2018 72.0 0.00 0.05
SYY 180622C00072500 C Jun 22, 2018 72.5 0.00 0.05
SYY 180622C00073000 C Jun 22, 2018 73.0 0.00 0.05
SYY 180622C00073500 C Jun 22, 2018 73.5 0.00 0.05
SYY 180622C00074000 C Jun 22, 2018 74.0 0.00 0.05
SYY 180622C00074500 C Jun 22, 2018 74.5 0.00 0.05
SYY 180622C00075000 C Jun 22, 2018 75.0 0.00 0.05
SYY 180622C00076000 C Jun 22, 2018 76.0 0.00 0.05
SYY 180622C00080000 C Jun 22, 2018 80.0 0.00 0.05
SYY 180622C00085000 C Jun 22, 2018 85.0 0.00 0.05
SYY 180622C00090000 C Jun 22, 2018 90.0 0.00 0.05
SYY 180622C00095000 C Jun 22, 2018 95.0 0.00 0.05
SYY 180622P00035000 P Jun 22, 2018 35.0 0.00 0.05
SYY 180622P00040000 P Jun 22, 2018 40.0 0.00 0.05
SYY 180622P00045000 P Jun 22, 2018 45.0 0.00 0.05
SYY 180622P00050000 P Jun 22, 2018 50.0 0.00 0.05
SYY 180622P00055000 P Jun 22, 2018 55.0 0.00 0.05
SYY 180622P00056000 P Jun 22, 2018 56.0 0.00 0.05
SYY 180622P00056500 P Jun 22, 2018 56.5 0.00 0.05
SYY 180622P00057000 P Jun 22, 2018 57.0 0.00 0.05
SYY 180622P00057500 P Jun 22, 2018 57.5 0.00 0.05
SYY 180622P00058000 P Jun 22, 2018 58.0 0.00 0.05
SYY 180622P00058500 P Jun 22, 2018 58.5 0.00 0.05
SYY 180622P00059000 P Jun 22, 2018 59.0 0.00 0.05
SYY 180622P00059500 P Jun 22, 2018 59.5 0.00 0.05
SYY 180622P00060000 P Jun 22, 2018 60.0 0.00 0.05
SYY 180622P00060500 P Jun 22, 2018 60.5 0.00 0.05
SYY 180622P00061000 P Jun 22, 2018 61.0 0.00 0.05
SYY 180622P00061500 P Jun 22, 2018 61.5 0.00 0.05
SYY 180622P00062000 P Jun 22, 2018 62.0 0.00 0.05
SYY 180622P00062500 P Jun 22, 2018 62.5 0.00 0.05
SYY 180622P00063000 P Jun 22, 2018 63.0 0.00 0.05
SYY 180622P00063500 P Jun 22, 2018 63.5 0.00 0.05
SYY 180622P00064000 P Jun 22, 2018 64.0 0.00 0.05
SYY 180622P00064500 P Jun 22, 2018 64.5 0.00 0.05
SYY 180622P00065000 P Jun 22, 2018 65.0 0.00 0.05
SYY 180622P00065500 P Jun 22, 2018 65.5 0.00 0.05
SYY 180622P00066000 P Jun 22, 2018 66.0 0.00 0.05
SYY 180622P00066500 P Jun 22, 2018 66.5 0.00 0.05
SYY 180622P00067000 P Jun 22, 2018 67.0 0.00 0.10
SYY 180622P00067500 P Jun 22, 2018 67.5 0.00 0.15
SYY 180622P00068000 P Jun 22, 2018 68.0 0.15 0.30
SYY 180622P00068500 P Jun 22, 2018 68.5 0.45 0.70
SYY 180622P00069000 P Jun 22, 2018 69.0 0.90 1.05
SYY 180622P00069500 P Jun 22, 2018 69.5 1.35 1.55
SYY 180622P00070000 P Jun 22, 2018 70.0 1.80 2.25
SYY 180622P00070500 P Jun 22, 2018 70.5 2.25 2.95
SYY 180622P00071000 P Jun 22, 2018 71.0 2.80 3.80
SYY 180622P00071500 P Jun 22, 2018 71.5 2.45 4.40
SYY 180622P00072000 P Jun 22, 2018 72.0 3.80 4.60
SYY 180622P00072500 P Jun 22, 2018 72.5 4.20 5.00
SYY 180622P00073000 P Jun 22, 2018 73.0 4.50 5.40
SYY 180622P00073500 P Jun 22, 2018 73.5 5.10 5.90
SYY 180622P00074000 P Jun 22, 2018 74.0 5.70 6.40
SYY 180622P00074500 P Jun 22, 2018 74.5 6.10 6.90
SYY 180622P00075000 P Jun 22, 2018 75.0 6.60 7.70
SYY 180622P00076000 P Jun 22, 2018 76.0 7.70 8.70
SYY 180622P00080000 P Jun 22, 2018 80.0 11.60 12.50
SYY 180622P00085000 P Jun 22, 2018 85.0 16.40 17.60
SYY 180622P00090000 P Jun 22, 2018 90.0 21.40 22.60
SYY 180622P00095000 P Jun 22, 2018 95.0 26.60 27.80
SYY 180629C00055000 C Jun 29, 2018 55.0 12.50 13.50
SYY 180629C00056000 C Jun 29, 2018 56.0 11.40 12.50
SYY 180629C00056500 C Jun 29, 2018 56.5 10.90 12.30
SYY 180629C00057000 C Jun 29, 2018 57.0 10.20 11.50
SYY 180629C00057500 C Jun 29, 2018 57.5 9.90 11.00
SYY 180629C00058000 C Jun 29, 2018 58.0 9.50 10.40
SYY 180629C00058500 C Jun 29, 2018 58.5 9.00 9.90
SYY 180629C00059000 C Jun 29, 2018 59.0 8.50 9.40
SYY 180629C00059500 C Jun 29, 2018 59.5 8.00 8.90
SYY 180629C00060000 C Jun 29, 2018 60.0 7.50 8.50
SYY 180629C00060500 C Jun 29, 2018 60.5 6.80 7.80
SYY 180629C00061000 C Jun 29, 2018 61.0 6.50 7.60
SYY 180629C00061500 C Jun 29, 2018 61.5 6.10 7.00
SYY 180629C00062000 C Jun 29, 2018 62.0 5.60 6.40
SYY 180629C00062500 C Jun 29, 2018 62.5 4.80 5.90
SYY 180629C00063000 C Jun 29, 2018 63.0 4.40 5.40
SYY 180629C00063500 C Jun 29, 2018 63.5 4.20 5.00
SYY 180629C00064000 C Jun 29, 2018 64.0 3.80 4.60
SYY 180629C00064500 C Jun 29, 2018 64.5 3.00 3.80
SYY 180629C00065000 C Jun 29, 2018 65.0 3.00 3.30
SYY 180629C00065500 C Jun 29, 2018 65.5 2.40 2.80
SYY 180629C00066000 C Jun 29, 2018 66.0 1.95 2.45
SYY 180629C00066500 C Jun 29, 2018 66.5 1.65 2.05
SYY 180629C00067000 C Jun 29, 2018 67.0 1.25 1.40
SYY 180629C00067500 C Jun 29, 2018 67.5 0.90 1.00
SYY 180629C00068000 C Jun 29, 2018 68.0 0.55 0.70
SYY 180629C00068500 C Jun 29, 2018 68.5 0.30 0.45
SYY 180629C00069000 C Jun 29, 2018 69.0 0.15 0.30
SYY 180629C00069500 C Jun 29, 2018 69.5 0.05 0.15
SYY 180629C00070000 C Jun 29, 2018 70.0 0.00 0.10
SYY 180629C00070500 C Jun 29, 2018 70.5 0.00 0.10
SYY 180629C00071000 C Jun 29, 2018 71.0 0.00 0.05
SYY 180629C00071500 C Jun 29, 2018 71.5 0.00 0.10
SYY 180629C00072000 C Jun 29, 2018 72.0 0.00 0.10
SYY 180629C00072500 C Jun 29, 2018 72.5 0.00 0.05
SYY 180629C00073000 C Jun 29, 2018 73.0 0.00 0.05
SYY 180629C00074000 C Jun 29, 2018 74.0 0.00 0.05
SYY 180629C00075000 C Jun 29, 2018 75.0 0.00 0.05
SYY 180629C00080000 C Jun 29, 2018 80.0 0.00 0.05
SYY 180629P00055000 P Jun 29, 2018 55.0 0.00 0.05
SYY 180629P00056000 P Jun 29, 2018 56.0 0.00 0.05
SYY 180629P00056500 P Jun 29, 2018 56.5 0.00 0.05
SYY 180629P00057000 P Jun 29, 2018 57.0 0.00 0.05
SYY 180629P00057500 P Jun 29, 2018 57.5 0.00 0.05
SYY 180629P00058000 P Jun 29, 2018 58.0 0.00 0.05
SYY 180629P00058500 P Jun 29, 2018 58.5 0.00 0.05
SYY 180629P00059000 P Jun 29, 2018 59.0 0.00 0.05
SYY 180629P00059500 P Jun 29, 2018 59.5 0.00 0.05
SYY 180629P00060000 P Jun 29, 2018 60.0 0.00 0.10
SYY 180629P00060500 P Jun 29, 2018 60.5 0.00 0.10
SYY 180629P00061000 P Jun 29, 2018 61.0 0.00 0.05
SYY 180629P00061500 P Jun 29, 2018 61.5 0.00 0.10
SYY 180629P00062000 P Jun 29, 2018 62.0 0.00 0.10
SYY 180629P00062500 P Jun 29, 2018 62.5 0.00 0.10
SYY 180629P00063000 P Jun 29, 2018 63.0 0.00 0.10
SYY 180629P00063500 P Jun 29, 2018 63.5 0.00 0.10
SYY 180629P00064000 P Jun 29, 2018 64.0 0.00 0.10
SYY 180629P00064500 P Jun 29, 2018 64.5 0.00 0.10
SYY 180629P00065000 P Jun 29, 2018 65.0 0.00 0.10
SYY 180629P00065500 P Jun 29, 2018 65.5 0.00 0.15
SYY 180629P00066000 P Jun 29, 2018 66.0 0.05 0.15
SYY 180629P00066500 P Jun 29, 2018 66.5 0.10 0.20
SYY 180629P00067000 P Jun 29, 2018 67.0 0.15 0.30
SYY 180629P00067500 P Jun 29, 2018 67.5 0.30 0.40
SYY 180629P00068000 P Jun 29, 2018 68.0 0.45 0.60
SYY 180629P00068500 P Jun 29, 2018 68.5 0.70 0.85
SYY 180629P00069000 P Jun 29, 2018 69.0 1.05 1.35
SYY 180629P00069500 P Jun 29, 2018 69.5 1.40 1.70
SYY 180629P00070000 P Jun 29, 2018 70.0 1.75 2.20
SYY 180629P00070500 P Jun 29, 2018 70.5 2.15 3.00
SYY 180629P00071000 P Jun 29, 2018 71.0 2.65 3.50
SYY 180629P00071500 P Jun 29, 2018 71.5 3.30 3.80
SYY 180629P00072000 P Jun 29, 2018 72.0 3.50 4.40
SYY 180629P00072500 P Jun 29, 2018 72.5 4.00 5.10
SYY 180629P00073000 P Jun 29, 2018 73.0 4.50 5.50
SYY 180629P00074000 P Jun 29, 2018 74.0 5.70 6.30
SYY 180629P00075000 P Jun 29, 2018 75.0 6.50 7.60
SYY 180629P00080000 P Jun 29, 2018 80.0 11.60 12.70
SYY 180706C00056500 C Jul 06, 2018 56.5 10.90 12.20
SYY 180706C00057000 C Jul 06, 2018 57.0 10.40 11.70
SYY 180706C00057500 C Jul 06, 2018 57.5 9.40 11.10
SYY 180706C00058000 C Jul 06, 2018 58.0 8.00 11.80
SYY 180706C00058500 C Jul 06, 2018 58.5 8.90 10.00
SYY 180706C00059000 C Jul 06, 2018 59.0 8.30 9.70
SYY 180706C00059500 C Jul 06, 2018 59.5 8.10 8.80
SYY 180706C00060000 C Jul 06, 2018 60.0 7.20 8.40
SYY 180706C00060500 C Jul 06, 2018 60.5 7.00 7.90
SYY 180706C00061000 C Jul 06, 2018 61.0 6.70 7.40
SYY 180706C00061500 C Jul 06, 2018 61.5 5.40 7.10
SYY 180706C00062000 C Jul 06, 2018 62.0 5.40 6.50
SYY 180706C00062500 C Jul 06, 2018 62.5 5.00 5.90
SYY 180706C00063000 C Jul 06, 2018 63.0 4.30 5.40
SYY 180706C00063500 C Jul 06, 2018 63.5 3.90 5.00
SYY 180706C00064000 C Jul 06, 2018 64.0 3.60 4.40
SYY 180706C00064500 C Jul 06, 2018 64.5 3.50 3.90
SYY 180706C00065000 C Jul 06, 2018 65.0 3.00 3.40
SYY 180706C00065500 C Jul 06, 2018 65.5 2.50 3.00
SYY 180706C00066000 C Jul 06, 2018 66.0 2.20 2.30
SYY 180706C00066500 C Jul 06, 2018 66.5 1.75 1.95
SYY 180706C00067000 C Jul 06, 2018 67.0 1.35 1.45
SYY 180706C00067500 C Jul 06, 2018 67.5 0.95 1.10
SYY 180706C00068000 C Jul 06, 2018 68.0 0.65 0.80
SYY 180706C00068500 C Jul 06, 2018 68.5 0.40 0.55
SYY 180706C00069000 C Jul 06, 2018 69.0 0.25 0.40
SYY 180706C00069500 C Jul 06, 2018 69.5 0.15 0.25
SYY 180706C00070000 C Jul 06, 2018 70.0 0.00 0.20
SYY 180706C00070500 C Jul 06, 2018 70.5 0.00 0.15
SYY 180706C00071500 C Jul 06, 2018 71.5 0.00 0.10
SYY 180706C00072000 C Jul 06, 2018 72.0 0.00 0.10
SYY 180706C00072500 C Jul 06, 2018 72.5 0.00 0.10
SYY 180706C00073000 C Jul 06, 2018 73.0 0.00 0.10
SYY 180706C00075000 C Jul 06, 2018 75.0 0.00 0.05
SYY 180706P00056500 P Jul 06, 2018 56.5 0.00 0.05
SYY 180706P00057000 P Jul 06, 2018 57.0 0.00 0.05
SYY 180706P00057500 P Jul 06, 2018 57.5 0.00 0.05
SYY 180706P00058000 P Jul 06, 2018 58.0 0.00 0.10
SYY 180706P00058500 P Jul 06, 2018 58.5 0.00 0.10
SYY 180706P00059000 P Jul 06, 2018 59.0 0.00 0.10
SYY 180706P00059500 P Jul 06, 2018 59.5 0.00 0.10
SYY 180706P00060000 P Jul 06, 2018 60.0 0.00 0.10
SYY 180706P00060500 P Jul 06, 2018 60.5 0.00 0.15
SYY 180706P00061000 P Jul 06, 2018 61.0 0.00 0.15
SYY 180706P00061500 P Jul 06, 2018 61.5 0.00 0.10
SYY 180706P00062000 P Jul 06, 2018 62.0 0.00 0.10
SYY 180706P00062500 P Jul 06, 2018 62.5 0.00 0.10
SYY 180706P00063000 P Jul 06, 2018 63.0 0.00 0.10
SYY 180706P00063500 P Jul 06, 2018 63.5 0.00 0.15
SYY 180706P00064000 P Jul 06, 2018 64.0 0.00 0.15
SYY 180706P00064500 P Jul 06, 2018 64.5 0.05 0.15
SYY 180706P00065000 P Jul 06, 2018 65.0 0.05 0.20
SYY 180706P00065500 P Jul 06, 2018 65.5 0.10 0.25
SYY 180706P00066000 P Jul 06, 2018 66.0 0.15 0.35
SYY 180706P00066500 P Jul 06, 2018 66.5 0.25 0.40
SYY 180706P00067000 P Jul 06, 2018 67.0 0.35 0.50
SYY 180706P00067500 P Jul 06, 2018 67.5 0.55 0.70
SYY 180706P00068000 P Jul 06, 2018 68.0 0.80 0.90
SYY 180706P00068500 P Jul 06, 2018 68.5 1.05 1.20
SYY 180706P00069000 P Jul 06, 2018 69.0 1.40 1.80
SYY 180706P00069500 P Jul 06, 2018 69.5 1.60 2.15
SYY 180706P00070000 P Jul 06, 2018 70.0 2.20 2.60
SYY 180706P00070500 P Jul 06, 2018 70.5 2.60 3.00
SYY 180706P00071500 P Jul 06, 2018 71.5 2.80 4.20
SYY 180706P00072000 P Jul 06, 2018 72.0 3.80 4.80
SYY 180706P00072500 P Jul 06, 2018 72.5 4.10 5.40
SYY 180706P00073000 P Jul 06, 2018 73.0 5.00 5.60
SYY 180706P00075000 P Jul 06, 2018 75.0 6.60 7.70
SYY 180713C00059000 C Jul 13, 2018 59.0 8.60 9.50
SYY 180713C00059500 C Jul 13, 2018 59.5 7.80 8.90
SYY 180713C00060000 C Jul 13, 2018 60.0 6.50 8.50
SYY 180713C00060500 C Jul 13, 2018 60.5 7.10 8.00
SYY 180713C00061000 C Jul 13, 2018 61.0 6.60 7.50
SYY 180713C00061500 C Jul 13, 2018 61.5 6.00 7.00
SYY 180713C00062000 C Jul 13, 2018 62.0 5.50 6.50
SYY 180713C00062500 C Jul 13, 2018 62.5 5.00 6.10
SYY 180713C00063000 C Jul 13, 2018 63.0 4.60 5.50
SYY 180713C00063500 C Jul 13, 2018 63.5 4.20 5.00
SYY 180713C00064000 C Jul 13, 2018 64.0 4.00 4.40
SYY 180713C00064500 C Jul 13, 2018 64.5 3.50 4.00
SYY 180713C00065000 C Jul 13, 2018 65.0 3.10 3.40
SYY 180713C00065500 C Jul 13, 2018 65.5 2.55 2.85
SYY 180713C00066000 C Jul 13, 2018 66.0 2.20 2.45
SYY 180713C00066500 C Jul 13, 2018 66.5 1.80 2.00
SYY 180713C00067000 C Jul 13, 2018 67.0 1.40 1.60
SYY 180713C00067500 C Jul 13, 2018 67.5 1.05 1.25
SYY 180713C00068000 C Jul 13, 2018 68.0 0.75 0.95
SYY 180713C00068500 C Jul 13, 2018 68.5 0.50 0.70
SYY 180713C00069000 C Jul 13, 2018 69.0 0.35 0.50
SYY 180713C00069500 C Jul 13, 2018 69.5 0.20 0.35
SYY 180713C00070000 C Jul 13, 2018 70.0 0.10 0.25
SYY 180713C00070500 C Jul 13, 2018 70.5 0.05 0.20
SYY 180713C00071000 C Jul 13, 2018 71.0 0.00 0.15
SYY 180713C00071500 C Jul 13, 2018 71.5 0.00 0.10
SYY 180713C00072000 C Jul 13, 2018 72.0 0.00 0.10
SYY 180713C00072500 C Jul 13, 2018 72.5 0.00 0.10
SYY 180713C00073000 C Jul 13, 2018 73.0 0.00 0.10
SYY 180713C00075000 C Jul 13, 2018 75.0 0.00 0.05
SYY 180713P00059000 P Jul 13, 2018 59.0 0.00 0.10
SYY 180713P00059500 P Jul 13, 2018 59.5 0.00 0.15
SYY 180713P00060000 P Jul 13, 2018 60.0 0.00 0.10
SYY 180713P00060500 P Jul 13, 2018 60.5 0.00 0.10
SYY 180713P00061000 P Jul 13, 2018 61.0 0.00 0.15
SYY 180713P00061500 P Jul 13, 2018 61.5 0.00 0.15
SYY 180713P00062000 P Jul 13, 2018 62.0 0.00 0.15
SYY 180713P00062500 P Jul 13, 2018 62.5 0.00 0.15
SYY 180713P00063000 P Jul 13, 2018 63.0 0.00 0.15
SYY 180713P00063500 P Jul 13, 2018 63.5 0.00 0.15
SYY 180713P00064000 P Jul 13, 2018 64.0 0.00 0.20
SYY 180713P00064500 P Jul 13, 2018 64.5 0.10 0.25
SYY 180713P00065000 P Jul 13, 2018 65.0 0.15 0.30
SYY 180713P00065500 P Jul 13, 2018 65.5 0.20 0.35
SYY 180713P00066000 P Jul 13, 2018 66.0 0.30 0.40
SYY 180713P00066500 P Jul 13, 2018 66.5 0.40 0.50
SYY 180713P00067000 P Jul 13, 2018 67.0 0.50 0.65
SYY 180713P00067500 P Jul 13, 2018 67.5 0.70 0.85
SYY 180713P00068000 P Jul 13, 2018 68.0 0.95 1.05
SYY 180713P00068500 P Jul 13, 2018 68.5 1.20 1.35
SYY 180713P00069000 P Jul 13, 2018 69.0 1.50 1.85
SYY 180713P00069500 P Jul 13, 2018 69.5 1.90 2.35
SYY 180713P00070000 P Jul 13, 2018 70.0 2.10 2.65
SYY 180713P00070500 P Jul 13, 2018 70.5 2.60 3.10
SYY 180713P00071000 P Jul 13, 2018 71.0 3.10 3.50
SYY 180713P00071500 P Jul 13, 2018 71.5 2.05 4.40
SYY 180713P00072000 P Jul 13, 2018 72.0 2.85 5.70
SYY 180713P00072500 P Jul 13, 2018 72.5 2.80 5.40
SYY 180713P00073000 P Jul 13, 2018 73.0 4.90 5.70
SYY 180713P00075000 P Jul 13, 2018 75.0 7.00 7.70
SYY 180720C00035000 C Jul 20, 2018 35.0 32.40 34.10
SYY 180720C00040000 C Jul 20, 2018 40.0 27.00 29.90
SYY 180720C00045000 C Jul 20, 2018 45.0 22.30 24.00
SYY 180720C00050000 C Jul 20, 2018 50.0 17.60 18.70
SYY 180720C00055000 C Jul 20, 2018 55.0 12.60 13.70
SYY 180720C00056000 C Jul 20, 2018 56.0 11.50 12.60
SYY 180720C00057000 C Jul 20, 2018 57.0 10.50 11.70
SYY 180720C00058000 C Jul 20, 2018 58.0 9.30 10.70
SYY 180720C00059000 C Jul 20, 2018 59.0 8.40 9.50
SYY 180720C00059500 C Jul 20, 2018 59.5 8.00 9.00
SYY 180720C00060000 C Jul 20, 2018 60.0 7.90 8.30
SYY 180720C00060500 C Jul 20, 2018 60.5 6.90 8.10
SYY 180720C00061000 C Jul 20, 2018 61.0 6.60 7.40
SYY 180720C00061500 C Jul 20, 2018 61.5 5.90 7.10
SYY 180720C00062000 C Jul 20, 2018 62.0 5.40 6.50
SYY 180720C00062500 C Jul 20, 2018 62.5 4.90 5.90
SYY 180720C00063000 C Jul 20, 2018 63.0 5.00 5.30
SYY 180720C00063500 C Jul 20, 2018 63.5 4.50 4.80
SYY 180720C00064000 C Jul 20, 2018 64.0 4.00 4.40
SYY 180720C00064500 C Jul 20, 2018 64.5 3.60 3.90
SYY 180720C00065000 C Jul 20, 2018 65.0 3.10 3.40
SYY 180720C00065500 C Jul 20, 2018 65.5 2.65 2.90
SYY 180720C00066000 C Jul 20, 2018 66.0 2.30 2.50
SYY 180720C00066500 C Jul 20, 2018 66.5 1.90 2.10
SYY 180720C00067000 C Jul 20, 2018 67.0 1.50 1.70
SYY 180720C00067500 C Jul 20, 2018 67.5 1.30 1.35
SYY 180720C00068000 C Jul 20, 2018 68.0 1.00 1.10
SYY 180720C00068500 C Jul 20, 2018 68.5 0.75 0.85
SYY 180720C00069000 C Jul 20, 2018 69.0 0.55 0.65
SYY 180720C00069500 C Jul 20, 2018 69.5 0.40 0.50
SYY 180720C00070000 C Jul 20, 2018 70.0 0.30 0.35
SYY 180720C00070500 C Jul 20, 2018 70.5 0.10 0.30
SYY 180720C00071000 C Jul 20, 2018 71.0 0.05 0.20
SYY 180720C00071500 C Jul 20, 2018 71.5 0.00 0.15
SYY 180720C00072000 C Jul 20, 2018 72.0 0.00 0.15
SYY 180720C00072500 C Jul 20, 2018 72.5 0.00 0.10
SYY 180720C00073000 C Jul 20, 2018 73.0 0.00 0.10
SYY 180720C00073500 C Jul 20, 2018 73.5 0.00 0.10
SYY 180720C00074000 C Jul 20, 2018 74.0 0.00 0.10
SYY 180720C00075000 C Jul 20, 2018 75.0 0.00 0.10
SYY 180720C00076000 C Jul 20, 2018 76.0 0.00 0.10
SYY 180720C00080000 C Jul 20, 2018 80.0 0.00 0.05
SYY 180720C00085000 C Jul 20, 2018 85.0 0.00 0.05
SYY 180720C00090000 C Jul 20, 2018 90.0 0.00 0.05
SYY 180720C00095000 C Jul 20, 2018 95.0 0.00 0.05
SYY 180720P00035000 P Jul 20, 2018 35.0 0.00 0.05
SYY 180720P00040000 P Jul 20, 2018 40.0 0.00 0.05
SYY 180720P00045000 P Jul 20, 2018 45.0 0.00 0.05
SYY 180720P00050000 P Jul 20, 2018 50.0 0.00 0.05
SYY 180720P00055000 P Jul 20, 2018 55.0 0.00 0.10
SYY 180720P00056000 P Jul 20, 2018 56.0 0.00 0.10
SYY 180720P00057000 P Jul 20, 2018 57.0 0.00 0.10
SYY 180720P00058000 P Jul 20, 2018 58.0 0.00 0.10
SYY 180720P00059000 P Jul 20, 2018 59.0 0.00 0.15
SYY 180720P00059500 P Jul 20, 2018 59.5 0.00 0.15
SYY 180720P00060000 P Jul 20, 2018 60.0 0.00 0.15
SYY 180720P00060500 P Jul 20, 2018 60.5 0.00 0.15
SYY 180720P00061000 P Jul 20, 2018 61.0 0.00 0.15
SYY 180720P00061500 P Jul 20, 2018 61.5 0.00 0.15
SYY 180720P00062000 P Jul 20, 2018 62.0 0.00 0.15
SYY 180720P00062500 P Jul 20, 2018 62.5 0.05 0.15
SYY 180720P00063000 P Jul 20, 2018 63.0 0.10 0.20
SYY 180720P00063500 P Jul 20, 2018 63.5 0.10 0.20
SYY 180720P00064000 P Jul 20, 2018 64.0 0.15 0.25
SYY 180720P00064500 P Jul 20, 2018 64.5 0.20 0.30
SYY 180720P00065000 P Jul 20, 2018 65.0 0.25 0.35
SYY 180720P00065500 P Jul 20, 2018 65.5 0.30 0.45
SYY 180720P00066000 P Jul 20, 2018 66.0 0.45 0.55
SYY 180720P00066500 P Jul 20, 2018 66.5 0.50 0.65
SYY 180720P00067000 P Jul 20, 2018 67.0 0.70 0.80
SYY 180720P00067500 P Jul 20, 2018 67.5 0.90 1.00
SYY 180720P00068000 P Jul 20, 2018 68.0 1.10 1.25
SYY 180720P00068500 P Jul 20, 2018 68.5 1.40 1.50
SYY 180720P00069000 P Jul 20, 2018 69.0 1.70 1.95
SYY 180720P00069500 P Jul 20, 2018 69.5 2.00 2.35
SYY 180720P00070000 P Jul 20, 2018 70.0 2.40 2.85
SYY 180720P00070500 P Jul 20, 2018 70.5 2.80 3.00
SYY 180720P00071000 P Jul 20, 2018 71.0 3.20 3.60
SYY 180720P00071500 P Jul 20, 2018 71.5 3.70 4.00
SYY 180720P00072000 P Jul 20, 2018 72.0 3.90 4.90
SYY 180720P00072500 P Jul 20, 2018 72.5 4.60 5.50
SYY 180720P00073000 P Jul 20, 2018 73.0 5.10 5.60
SYY 180720P00073500 P Jul 20, 2018 73.5 5.60 6.00
SYY 180720P00074000 P Jul 20, 2018 74.0 5.80 6.50
SYY 180720P00075000 P Jul 20, 2018 75.0 7.10 7.60
SYY 180720P00076000 P Jul 20, 2018 76.0 7.90 9.00
SYY 180720P00080000 P Jul 20, 2018 80.0 11.70 12.90
SYY 180720P00085000 P Jul 20, 2018 85.0 16.70 18.30
SYY 180720P00090000 P Jul 20, 2018 90.0 21.60 22.90
SYY 180720P00095000 P Jul 20, 2018 95.0 26.60 28.00
SYY 180727C00055000 C Jul 27, 2018 55.0 12.40 13.50
SYY 180727C00059000 C Jul 27, 2018 59.0 8.20 9.50
SYY 180727C00059500 C Jul 27, 2018 59.5 8.00 9.00
SYY 180727C00060000 C Jul 27, 2018 60.0 7.40 8.50
SYY 180727C00060500 C Jul 27, 2018 60.5 6.80 8.00
SYY 180727C00061000 C Jul 27, 2018 61.0 6.30 7.50
SYY 180727C00061500 C Jul 27, 2018 61.5 6.00 6.90
SYY 180727C00062000 C Jul 27, 2018 62.0 5.60 6.40
SYY 180727C00062500 C Jul 27, 2018 62.5 5.50 6.00
SYY 180727C00063000 C Jul 27, 2018 63.0 5.00 5.40
SYY 180727C00063500 C Jul 27, 2018 63.5 4.50 5.00
SYY 180727C00064000 C Jul 27, 2018 64.0 4.00 4.50
SYY 180727C00064500 C Jul 27, 2018 64.5 3.50 4.00
SYY 180727C00065000 C Jul 27, 2018 65.0 3.10 3.50
SYY 180727C00065500 C Jul 27, 2018 65.5 2.80 3.00
SYY 180727C00066000 C Jul 27, 2018 66.0 2.35 2.65
SYY 180727C00066500 C Jul 27, 2018 66.5 1.95 2.20
SYY 180727C00067000 C Jul 27, 2018 67.0 1.70 1.80
SYY 180727C00067500 C Jul 27, 2018 67.5 1.40 1.50
SYY 180727C00068000 C Jul 27, 2018 68.0 1.10 1.20
SYY 180727C00068500 C Jul 27, 2018 68.5 0.85 0.95
SYY 180727C00069000 C Jul 27, 2018 69.0 0.65 0.75
SYY 180727C00069500 C Jul 27, 2018 69.5 0.50 0.60
SYY 180727C00070000 C Jul 27, 2018 70.0 0.40 0.45
SYY 180727C00070500 C Jul 27, 2018 70.5 0.30 0.35
SYY 180727C00071000 C Jul 27, 2018 71.0 0.15 0.30
SYY 180727C00071500 C Jul 27, 2018 71.5 0.05 0.35
SYY 180727C00072000 C Jul 27, 2018 72.0 0.00 0.15
SYY 180727C00072500 C Jul 27, 2018 72.5 0.00 0.15
SYY 180727C00073000 C Jul 27, 2018 73.0 0.00 0.10
SYY 180727C00075000 C Jul 27, 2018 75.0 0.00 0.10
SYY 180727P00055000 P Jul 27, 2018 55.0 0.00 0.10
SYY 180727P00059000 P Jul 27, 2018 59.0 0.00 0.15
SYY 180727P00059500 P Jul 27, 2018 59.5 0.00 0.15
SYY 180727P00060000 P Jul 27, 2018 60.0 0.00 0.15
SYY 180727P00060500 P Jul 27, 2018 60.5 0.00 0.25
SYY 180727P00061000 P Jul 27, 2018 61.0 0.00 0.20
SYY 180727P00061500 P Jul 27, 2018 61.5 0.05 0.20
SYY 180727P00062000 P Jul 27, 2018 62.0 0.10 0.20
SYY 180727P00062500 P Jul 27, 2018 62.5 0.10 0.25
SYY 180727P00063000 P Jul 27, 2018 63.0 0.05 0.25
SYY 180727P00063500 P Jul 27, 2018 63.5 0.15 0.30
SYY 180727P00064000 P Jul 27, 2018 64.0 0.20 0.30
SYY 180727P00064500 P Jul 27, 2018 64.5 0.20 0.40
SYY 180727P00065000 P Jul 27, 2018 65.0 0.25 0.50
SYY 180727P00065500 P Jul 27, 2018 65.5 0.40 0.60
SYY 180727P00066000 P Jul 27, 2018 66.0 0.50 0.65
SYY 180727P00066500 P Jul 27, 2018 66.5 0.65 0.75
SYY 180727P00067000 P Jul 27, 2018 67.0 0.80 0.90
SYY 180727P00067500 P Jul 27, 2018 67.5 1.00 1.10
SYY 180727P00068000 P Jul 27, 2018 68.0 1.25 1.35
SYY 180727P00068500 P Jul 27, 2018 68.5 1.50 1.60
SYY 180727P00069000 P Jul 27, 2018 69.0 1.75 1.90
SYY 180727P00069500 P Jul 27, 2018 69.5 2.05 2.40
SYY 180727P00070000 P Jul 27, 2018 70.0 2.45 2.85
SYY 180727P00070500 P Jul 27, 2018 70.5 2.60 3.30
SYY 180727P00071000 P Jul 27, 2018 71.0 3.20 3.60
SYY 180727P00071500 P Jul 27, 2018 71.5 3.70 4.00
SYY 180727P00072000 P Jul 27, 2018 72.0 4.10 4.50
SYY 180727P00072500 P Jul 27, 2018 72.5 4.30 5.20
SYY 180727P00073000 P Jul 27, 2018 73.0 5.00 5.70
SYY 180727P00075000 P Jul 27, 2018 75.0 6.90 7.80
SYY 180817C00035000 C Aug 17, 2018 35.0 32.40 33.50
SYY 180817C00040000 C Aug 17, 2018 40.0 27.40 29.80
SYY 180817C00045000 C Aug 17, 2018 45.0 22.00 23.60
SYY 180817C00050000 C Aug 17, 2018 50.0 17.50 18.50
SYY 180817C00055000 C Aug 17, 2018 55.0 12.50 13.50
SYY 180817C00060000 C Aug 17, 2018 60.0 8.10 8.40
SYY 180817C00065000 C Aug 17, 2018 65.0 3.60 3.80
SYY 180817C00070000 C Aug 17, 2018 70.0 0.85 0.95
SYY 180817C00075000 C Aug 17, 2018 75.0 0.00 0.20
SYY 180817C00080000 C Aug 17, 2018 80.0 0.00 0.15
SYY 180817C00085000 C Aug 17, 2018 85.0 0.00 0.10
SYY 180817C00090000 C Aug 17, 2018 90.0 0.00 0.05
SYY 180817P00035000 P Aug 17, 2018 35.0 0.00 0.05
SYY 180817P00040000 P Aug 17, 2018 40.0 0.00 0.05
SYY 180817P00045000 P Aug 17, 2018 45.0 0.00 0.05
SYY 180817P00050000 P Aug 17, 2018 50.0 0.00 0.10
SYY 180817P00055000 P Aug 17, 2018 55.0 0.00 0.15
SYY 180817P00060000 P Aug 17, 2018 60.0 0.10 0.30
SYY 180817P00065000 P Aug 17, 2018 65.0 0.70 0.90
SYY 180817P00070000 P Aug 17, 2018 70.0 2.90 3.20
SYY 180817P00075000 P Aug 17, 2018 75.0 6.70 8.00
SYY 180817P00080000 P Aug 17, 2018 80.0 11.70 13.40
SYY 180817P00085000 P Aug 17, 2018 85.0 16.70 18.10
SYY 180817P00090000 P Aug 17, 2018 90.0 21.60 23.10
SYY 181116C00030000 C Nov 16, 2018 30.0 37.50 39.30
SYY 181116C00035000 C Nov 16, 2018 35.0 32.20 33.80
SYY 181116C00040000 C Nov 16, 2018 40.0 26.80 28.70
SYY 181116C00045000 C Nov 16, 2018 45.0 21.80 23.60
SYY 181116C00050000 C Nov 16, 2018 50.0 16.10 19.50
SYY 181116C00055000 C Nov 16, 2018 55.0 12.10 14.30
SYY 181116C00060000 C Nov 16, 2018 60.0 8.60 9.30
SYY 181116C00065000 C Nov 16, 2018 65.0 4.50 4.90
SYY 181116C00070000 C Nov 16, 2018 70.0 1.85 2.10
SYY 181116C00075000 C Nov 16, 2018 75.0 0.55 0.70
SYY 181116C00080000 C Nov 16, 2018 80.0 0.10 0.20
SYY 181116C00085000 C Nov 16, 2018 85.0 0.00 0.10
SYY 181116P00030000 P Nov 16, 2018 30.0 0.00 0.05
SYY 181116P00035000 P Nov 16, 2018 35.0 0.00 0.10
SYY 181116P00040000 P Nov 16, 2018 40.0 0.00 0.15
SYY 181116P00045000 P Nov 16, 2018 45.0 0.00 0.20
SYY 181116P00050000 P Nov 16, 2018 50.0 0.10 0.30
SYY 181116P00055000 P Nov 16, 2018 55.0 0.25 0.40
SYY 181116P00060000 P Nov 16, 2018 60.0 0.65 0.75
SYY 181116P00065000 P Nov 16, 2018 65.0 1.65 1.95
SYY 181116P00070000 P Nov 16, 2018 70.0 3.90 4.30
SYY 181116P00075000 P Nov 16, 2018 75.0 7.50 8.00
SYY 181116P00080000 P Nov 16, 2018 80.0 11.40 13.20
SYY 181116P00085000 P Nov 16, 2018 85.0 16.70 18.10
SYY 190118C00035000 C Jan 18, 2019 35.0 32.30 34.10
SYY 190118C00040000 C Jan 18, 2019 40.0 27.20 29.10
SYY 190118C00045000 C Jan 18, 2019 45.0 22.20 24.10
SYY 190118C00050000 C Jan 18, 2019 50.0 17.40 20.00
SYY 190118C00055000 C Jan 18, 2019 55.0 13.10 13.80
SYY 190118C00060000 C Jan 18, 2019 60.0 8.80 9.20
SYY 190118C00065000 C Jan 18, 2019 65.0 5.00 5.50
SYY 190118C00070000 C Jan 18, 2019 70.0 2.40 2.80
SYY 190118C00075000 C Jan 18, 2019 75.0 0.90 1.10
SYY 190118C00080000 C Jan 18, 2019 80.0 0.30 0.40
SYY 190118P00035000 P Jan 18, 2019 35.0 0.05 0.15
SYY 190118P00040000 P Jan 18, 2019 40.0 0.00 0.25
SYY 190118P00045000 P Jan 18, 2019 45.0 0.15 0.25
SYY 190118P00050000 P Jan 18, 2019 50.0 0.25 0.40
SYY 190118P00055000 P Jan 18, 2019 55.0 0.45 0.60
SYY 190118P00060000 P Jan 18, 2019 60.0 0.90 1.15
SYY 190118P00065000 P Jan 18, 2019 65.0 2.20 2.55
SYY 190118P00070000 P Jan 18, 2019 70.0 4.40 4.80
SYY 190118P00075000 P Jan 18, 2019 75.0 7.80 8.30
SYY 190118P00080000 P Jan 18, 2019 80.0 11.20 13.70
SYY 190215C00035000 C Feb 15, 2019 35.0 32.20 34.00
SYY 190215C00040000 C Feb 15, 2019 40.0 26.90 29.30
SYY 190215C00045000 C Feb 15, 2019 45.0 21.70 24.60
SYY 190215C00050000 C Feb 15, 2019 50.0 16.40 20.20
SYY 190215C00055000 C Feb 15, 2019 55.0 13.30 14.00
SYY 190215C00060000 C Feb 15, 2019 60.0 9.00 9.40
SYY 190215C00065000 C Feb 15, 2019 65.0 5.40 5.90
SYY 190215C00070000 C Feb 15, 2019 70.0 2.80 3.10
SYY 190215C00075000 C Feb 15, 2019 75.0 1.05 1.35
SYY 190215C00080000 C Feb 15, 2019 80.0 0.35 0.55
SYY 190215C00085000 C Feb 15, 2019 85.0 0.00 0.25
SYY 190215C00090000 C Feb 15, 2019 90.0 0.00 0.15
SYY 190215C00095000 C Feb 15, 2019 95.0 0.00 0.10
SYY 190215P00035000 P Feb 15, 2019 35.0 0.00 0.15
SYY 190215P00040000 P Feb 15, 2019 40.0 0.00 0.25
SYY 190215P00045000 P Feb 15, 2019 45.0 0.15 0.30
SYY 190215P00050000 P Feb 15, 2019 50.0 0.30 0.40
SYY 190215P00055000 P Feb 15, 2019 55.0 0.55 0.70
SYY 190215P00060000 P Feb 15, 2019 60.0 1.10 1.30
SYY 190215P00065000 P Feb 15, 2019 65.0 2.45 2.65
SYY 190215P00070000 P Feb 15, 2019 70.0 4.70 5.00
SYY 190215P00075000 P Feb 15, 2019 75.0 8.10 8.40
SYY 190215P00080000 P Feb 15, 2019 80.0 12.20 12.80
SYY 190215P00085000 P Feb 15, 2019 85.0 16.40 18.60
SYY 190215P00090000 P Feb 15, 2019 90.0 21.20 23.80
SYY 190215P00095000 P Feb 15, 2019 95.0 26.80 28.50
OPRA data is delayed 15 minutes.