Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-22)Premium Content

Sysco Corp (SYY)
As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYY 161021C00040000 C 10/21/16 40.0 9.40 10.20
SYY 161021C00041000 C 10/21/16 41.0 6.70 10.90
SYY 161021C00042000 C 10/21/16 42.0 6.60 10.00
SYY 161021C00043000 C 10/21/16 43.0 6.40 7.80
SYY 161021C00044000 C 10/21/16 44.0 4.70 7.90
SYY 161021C00045000 C 10/21/16 45.0 4.20 5.20
SYY 161021C00046000 C 10/21/16 46.0 3.30 4.40
SYY 161021C00047000 C 10/21/16 47.0 1.55 3.30
SYY 161021C00048000 C 10/21/16 48.0 1.65 2.10
SYY 161021C00049000 C 10/21/16 49.0 0.95 1.20
SYY 161021C00050000 C 10/21/16 50.0 0.40 0.60
SYY 161021C00055000 C 10/21/16 55.0 0.00 0.40
SYY 161021C00060000 C 10/21/16 60.0 0.00 0.50
SYY 161021C00065000 C 10/21/16 65.0 0.00 0.50
SYY 161021C00070000 C 10/21/16 70.0 0.00 0.50
SYY 161021C00075000 C 10/21/16 75.0 0.00 0.50
SYY 161021C00080000 C 10/21/16 80.0 0.00 0.50
SYY 161021P00040000 P 10/21/16 40.0 0.00 0.45
SYY 161021P00041000 P 10/21/16 41.0 0.00 0.45
SYY 161021P00042000 P 10/21/16 42.0 0.00 0.45
SYY 161021P00043000 P 10/21/16 43.0 0.00 0.40
SYY 161021P00044000 P 10/21/16 44.0 0.00 0.50
SYY 161021P00045000 P 10/21/16 45.0 0.10 0.30
SYY 161021P00046000 P 10/21/16 46.0 0.10 0.30
SYY 161021P00047000 P 10/21/16 47.0 0.15 0.35
SYY 161021P00048000 P 10/21/16 48.0 0.30 0.45
SYY 161021P00049000 P 10/21/16 49.0 0.55 0.75
SYY 161021P00050000 P 10/21/16 50.0 1.00 1.30
SYY 161021P00055000 P 10/21/16 55.0 5.00 5.90
SYY 161021P00060000 P 10/21/16 60.0 8.30 12.60
SYY 161021P00065000 P 10/21/16 65.0 13.40 17.60
SYY 161021P00070000 P 10/21/16 70.0 18.30 22.70
SYY 161021P00075000 P 10/21/16 75.0 23.30 27.70
SYY 161021P00080000 P 10/21/16 80.0 29.70 31.20
SYY 161118C00028000 C 11/18/16 28.0 21.40 22.50
SYY 161118C00029000 C 11/18/16 29.0 18.60 23.00
SYY 161118C00030000 C 11/18/16 30.0 18.20 22.00
SYY 161118C00031000 C 11/18/16 31.0 17.10 21.00
SYY 161118C00032000 C 11/18/16 32.0 16.10 20.00
SYY 161118C00033000 C 11/18/16 33.0 15.10 19.00
SYY 161118C00034000 C 11/18/16 34.0 14.10 18.00
SYY 161118C00035000 C 11/18/16 35.0 12.60 17.00
SYY 161118C00036000 C 11/18/16 36.0 11.60 16.00
SYY 161118C00037000 C 11/18/16 37.0 11.40 15.00
SYY 161118C00038000 C 11/18/16 38.0 9.60 14.00
SYY 161118C00039000 C 11/18/16 39.0 9.80 11.70
SYY 161118C00040000 C 11/18/16 40.0 9.40 10.20
SYY 161118C00041000 C 11/18/16 41.0 8.40 9.30
SYY 161118C00042000 C 11/18/16 42.0 7.40 8.30
SYY 161118C00043000 C 11/18/16 43.0 6.50 7.20
SYY 161118C00044000 C 11/18/16 44.0 5.50 6.00
SYY 161118C00045000 C 11/18/16 45.0 4.70 5.00
SYY 161118C00046000 C 11/18/16 46.0 3.80 4.10
SYY 161118C00047000 C 11/18/16 47.0 2.85 3.30
SYY 161118C00048000 C 11/18/16 48.0 2.20 2.50
SYY 161118C00049000 C 11/18/16 49.0 1.55 1.75
SYY 161118C00050000 C 11/18/16 50.0 0.95 1.20
SYY 161118C00055000 C 11/18/16 55.0 0.00 0.15
SYY 161118C00060000 C 11/18/16 60.0 0.00 0.10
SYY 161118C00065000 C 11/18/16 65.0 0.00 0.10
SYY 161118P00028000 P 11/18/16 28.0 0.00 0.05
SYY 161118P00029000 P 11/18/16 29.0 0.00 0.05
SYY 161118P00030000 P 11/18/16 30.0 0.00 0.10
SYY 161118P00031000 P 11/18/16 31.0 0.00 0.10
SYY 161118P00032000 P 11/18/16 32.0 0.00 0.15
SYY 161118P00033000 P 11/18/16 33.0 0.00 0.20
SYY 161118P00034000 P 11/18/16 34.0 0.00 0.25
SYY 161118P00035000 P 11/18/16 35.0 0.00 0.30
SYY 161118P00036000 P 11/18/16 36.0 0.00 0.35
SYY 161118P00037000 P 11/18/16 37.0 0.00 0.40
SYY 161118P00038000 P 11/18/16 38.0 0.00 0.40
SYY 161118P00039000 P 11/18/16 39.0 0.00 0.45
SYY 161118P00040000 P 11/18/16 40.0 0.00 0.45
SYY 161118P00041000 P 11/18/16 41.0 0.00 0.50
SYY 161118P00042000 P 11/18/16 42.0 0.00 0.45
SYY 161118P00043000 P 11/18/16 43.0 0.05 0.30
SYY 161118P00044000 P 11/18/16 44.0 0.15 0.35
SYY 161118P00045000 P 11/18/16 45.0 0.25 0.40
SYY 161118P00046000 P 11/18/16 46.0 0.35 0.65
SYY 161118P00047000 P 11/18/16 47.0 0.65 0.80
SYY 161118P00048000 P 11/18/16 48.0 0.85 1.00
SYY 161118P00049000 P 11/18/16 49.0 1.05 1.35
SYY 161118P00050000 P 11/18/16 50.0 1.55 1.80
SYY 161118P00055000 P 11/18/16 55.0 4.70 5.90
SYY 161118P00060000 P 11/18/16 60.0 8.30 12.60
SYY 161118P00065000 P 11/18/16 65.0 14.80 16.00
SYY 170120C00020000 C 01/20/17 20.0 29.30 30.30
SYY 170120C00023000 C 01/20/17 23.0 24.40 29.00
SYY 170120C00024000 C 01/20/17 24.0 23.60 28.00
SYY 170120C00025000 C 01/20/17 25.0 22.60 27.00
SYY 170120C00026000 C 01/20/17 26.0 21.60 26.00
SYY 170120C00027000 C 01/20/17 27.0 20.60 25.00
SYY 170120C00028000 C 01/20/17 28.0 19.60 24.00
SYY 170120C00029000 C 01/20/17 29.0 18.50 23.00
SYY 170120C00030000 C 01/20/17 30.0 17.50 22.00
SYY 170120C00031000 C 01/20/17 31.0 16.50 21.00
SYY 170120C00032000 C 01/20/17 32.0 15.50 20.00
SYY 170120C00033000 C 01/20/17 33.0 15.40 18.70
SYY 170120C00034000 C 01/20/17 34.0 13.50 18.00
SYY 170120C00035000 C 01/20/17 35.0 14.10 15.20
SYY 170120C00036000 C 01/20/17 36.0 11.60 16.00
SYY 170120C00037000 C 01/20/17 37.0 12.40 13.40
SYY 170120C00038000 C 01/20/17 38.0 11.20 12.40
SYY 170120C00039000 C 01/20/17 39.0 10.20 11.40
SYY 170120C00040000 C 01/20/17 40.0 9.40 10.60
SYY 170120C00041000 C 01/20/17 41.0 8.60 9.10
SYY 170120C00042000 C 01/20/17 42.0 7.60 8.10
SYY 170120C00043000 C 01/20/17 43.0 6.70 7.20
SYY 170120C00044000 C 01/20/17 44.0 5.80 6.30
SYY 170120C00045000 C 01/20/17 45.0 5.00 5.40
SYY 170120C00046000 C 01/20/17 46.0 4.10 4.60
SYY 170120C00047000 C 01/20/17 47.0 3.30 3.70
SYY 170120C00048000 C 01/20/17 48.0 2.70 2.95
SYY 170120C00049000 C 01/20/17 49.0 2.10 2.35
SYY 170120C00050000 C 01/20/17 50.0 1.50 1.75
SYY 170120C00055000 C 01/20/17 55.0 0.25 0.35
SYY 170120C00060000 C 01/20/17 60.0 0.00 0.20
SYY 170120C00065000 C 01/20/17 65.0 0.00 0.15
SYY 170120C00070000 C 01/20/17 70.0 0.00 0.10
SYY 170120C00075000 C 01/20/17 75.0 0.00 0.10
SYY 170120P00020000 P 01/20/17 20.0 0.00 0.05
SYY 170120P00023000 P 01/20/17 23.0 0.00 0.10
SYY 170120P00024000 P 01/20/17 24.0 0.00 0.10
SYY 170120P00025000 P 01/20/17 25.0 0.00 0.15
SYY 170120P00026000 P 01/20/17 26.0 0.00 0.20
SYY 170120P00027000 P 01/20/17 27.0 0.00 0.25
SYY 170120P00028000 P 01/20/17 28.0 0.00 0.20
SYY 170120P00029000 P 01/20/17 29.0 0.00 0.35
SYY 170120P00030000 P 01/20/17 30.0 0.05 0.40
SYY 170120P00031000 P 01/20/17 31.0 0.00 0.45
SYY 170120P00032000 P 01/20/17 32.0 0.00 0.50
SYY 170120P00033000 P 01/20/17 33.0 0.00 0.25
SYY 170120P00034000 P 01/20/17 34.0 0.05 0.45
SYY 170120P00035000 P 01/20/17 35.0 0.20 0.45
SYY 170120P00036000 P 01/20/17 36.0 0.10 0.45
SYY 170120P00037000 P 01/20/17 37.0 0.05 0.45
SYY 170120P00038000 P 01/20/17 38.0 0.10 0.50
SYY 170120P00039000 P 01/20/17 39.0 0.15 0.50
SYY 170120P00040000 P 01/20/17 40.0 0.15 0.55
SYY 170120P00041000 P 01/20/17 41.0 0.25 0.50
SYY 170120P00042000 P 01/20/17 42.0 0.30 0.60
SYY 170120P00043000 P 01/20/17 43.0 0.35 0.70
SYY 170120P00044000 P 01/20/17 44.0 0.50 0.80
SYY 170120P00045000 P 01/20/17 45.0 0.70 0.90
SYY 170120P00046000 P 01/20/17 46.0 0.90 1.10
SYY 170120P00047000 P 01/20/17 47.0 1.10 1.35
SYY 170120P00048000 P 01/20/17 48.0 1.45 1.70
SYY 170120P00049000 P 01/20/17 49.0 1.75 2.05
SYY 170120P00050000 P 01/20/17 50.0 2.20 2.55
SYY 170120P00055000 P 01/20/17 55.0 5.90 6.30
SYY 170120P00060000 P 01/20/17 60.0 10.20 11.30
SYY 170120P00065000 P 01/20/17 65.0 13.50 17.90
SYY 170120P00070000 P 01/20/17 70.0 18.50 23.00
SYY 170120P00075000 P 01/20/17 75.0 25.20 26.50
SYY 170217C00025000 C 02/17/17 25.0 24.10 25.20
SYY 170217C00026000 C 02/17/17 26.0 21.60 26.00
SYY 170217C00027000 C 02/17/17 27.0 20.50 25.00
SYY 170217C00028000 C 02/17/17 28.0 19.60 24.00
SYY 170217C00029000 C 02/17/17 29.0 18.40 23.00
SYY 170217C00030000 C 02/17/17 30.0 17.50 21.90
SYY 170217C00031000 C 02/17/17 31.0 16.60 21.00
SYY 170217C00032000 C 02/17/17 32.0 15.60 20.00
SYY 170217C00033000 C 02/17/17 33.0 14.50 19.00
SYY 170217C00034000 C 02/17/17 34.0 13.60 18.00
SYY 170217C00035000 C 02/17/17 35.0 12.40 17.00
SYY 170217C00036000 C 02/17/17 36.0 11.60 16.00
SYY 170217C00037000 C 02/17/17 37.0 10.70 15.10
SYY 170217C00038000 C 02/17/17 38.0 9.50 14.10
SYY 170217C00039000 C 02/17/17 39.0 10.20 11.40
SYY 170217C00040000 C 02/17/17 40.0 9.60 10.20
SYY 170217C00041000 C 02/17/17 41.0 8.60 9.20
SYY 170217C00042000 C 02/17/17 42.0 7.80 8.30
SYY 170217C00043000 C 02/17/17 43.0 6.80 7.40
SYY 170217C00044000 C 02/17/17 44.0 6.00 6.50
SYY 170217C00045000 C 02/17/17 45.0 5.10 5.70
SYY 170217C00046000 C 02/17/17 46.0 4.30 4.90
SYY 170217C00047000 C 02/17/17 47.0 3.60 3.90
SYY 170217C00048000 C 02/17/17 48.0 2.90 3.30
SYY 170217C00049000 C 02/17/17 49.0 2.35 2.55
SYY 170217C00050000 C 02/17/17 50.0 1.80 1.95
SYY 170217C00055000 C 02/17/17 55.0 0.25 0.55
SYY 170217C00060000 C 02/17/17 60.0 0.00 0.25
SYY 170217C00065000 C 02/17/17 65.0 0.00 0.15
SYY 170217C00070000 C 02/17/17 70.0 0.00 0.10
SYY 170217C00075000 C 02/17/17 75.0 0.00 0.10
SYY 170217P00025000 P 02/17/17 25.0 0.00 0.25
SYY 170217P00026000 P 02/17/17 26.0 0.00 0.15
SYY 170217P00027000 P 02/17/17 27.0 0.00 0.35
SYY 170217P00028000 P 02/17/17 28.0 0.00 0.40
SYY 170217P00029000 P 02/17/17 29.0 0.00 0.50
SYY 170217P00030000 P 02/17/17 30.0 0.05 0.45
SYY 170217P00031000 P 02/17/17 31.0 0.05 0.45
SYY 170217P00032000 P 02/17/17 32.0 0.05 0.50
SYY 170217P00033000 P 02/17/17 33.0 0.10 0.50
SYY 170217P00034000 P 02/17/17 34.0 0.10 0.45
SYY 170217P00035000 P 02/17/17 35.0 0.10 0.50
SYY 170217P00036000 P 02/17/17 36.0 0.20 0.45
SYY 170217P00037000 P 02/17/17 37.0 0.20 0.55
SYY 170217P00038000 P 02/17/17 38.0 0.20 0.65
SYY 170217P00039000 P 02/17/17 39.0 0.25 0.65
SYY 170217P00040000 P 02/17/17 40.0 0.25 0.70
SYY 170217P00041000 P 02/17/17 41.0 0.40 0.65
SYY 170217P00042000 P 02/17/17 42.0 0.40 0.75
SYY 170217P00043000 P 02/17/17 43.0 0.55 0.90
SYY 170217P00044000 P 02/17/17 44.0 0.75 1.05
SYY 170217P00045000 P 02/17/17 45.0 0.95 1.20
SYY 170217P00046000 P 02/17/17 46.0 1.15 1.45
SYY 170217P00047000 P 02/17/17 47.0 1.40 1.70
SYY 170217P00048000 P 02/17/17 48.0 1.70 2.05
SYY 170217P00049000 P 02/17/17 49.0 2.00 2.45
SYY 170217P00050000 P 02/17/17 50.0 2.50 2.90
SYY 170217P00055000 P 02/17/17 55.0 6.00 6.50
SYY 170217P00060000 P 02/17/17 60.0 8.60 13.00
SYY 170217P00065000 P 02/17/17 65.0 13.50 17.90
SYY 170217P00070000 P 02/17/17 70.0 18.50 22.90
SYY 170217P00075000 P 02/17/17 75.0 25.20 26.40
SYY 170519C00041000 C 05/19/17 41.0 8.90 9.50
SYY 170519C00042000 C 05/19/17 42.0 8.00 8.60
SYY 170519C00043000 C 05/19/17 43.0 7.20 7.80
SYY 170519C00044000 C 05/19/17 44.0 6.40 6.90
SYY 170519C00045000 C 05/19/17 45.0 5.60 6.20
SYY 170519C00046000 C 05/19/17 46.0 4.90 5.50
SYY 170519C00047000 C 05/19/17 47.0 4.20 4.60
SYY 170519C00048000 C 05/19/17 48.0 3.50 3.90
SYY 170519C00049000 C 05/19/17 49.0 3.00 3.20
SYY 170519C00050000 C 05/19/17 50.0 2.40 2.80
SYY 170519C00055000 C 05/19/17 55.0 0.70 1.10
SYY 170519C00060000 C 05/19/17 60.0 0.00 0.50
SYY 170519C00065000 C 05/19/17 65.0 0.00 0.25
SYY 170519C00070000 C 05/19/17 70.0 0.00 0.15
SYY 170519C00075000 C 05/19/17 75.0 0.00 0.15
SYY 170519P00041000 P 05/19/17 41.0 0.75 1.10
SYY 170519P00042000 P 05/19/17 42.0 0.85 1.30
SYY 170519P00043000 P 05/19/17 43.0 1.10 1.45
SYY 170519P00044000 P 05/19/17 44.0 1.20 1.70
SYY 170519P00045000 P 05/19/17 45.0 1.45 1.90
SYY 170519P00046000 P 05/19/17 46.0 1.70 2.15
SYY 170519P00047000 P 05/19/17 47.0 2.00 2.45
SYY 170519P00048000 P 05/19/17 48.0 2.35 2.85
SYY 170519P00049000 P 05/19/17 49.0 2.75 3.20
SYY 170519P00050000 P 05/19/17 50.0 3.30 3.70
SYY 170519P00055000 P 05/19/17 55.0 6.50 7.10
SYY 170519P00060000 P 05/19/17 60.0 11.00 11.50
SYY 170519P00065000 P 05/19/17 65.0 13.70 18.20
SYY 170519P00070000 P 05/19/17 70.0 18.60 23.10
SYY 170519P00075000 P 05/19/17 75.0 25.00 26.50
SYY 180119C00023000 C 01/19/18 23.0 25.90 27.50
SYY 180119C00025000 C 01/19/18 25.0 22.50 27.00
SYY 180119C00028000 C 01/19/18 28.0 19.50 24.00
SYY 180119C00030000 C 01/19/18 30.0 17.50 22.00
SYY 180119C00033000 C 01/19/18 33.0 16.40 17.30
SYY 180119C00035000 C 01/19/18 35.0 14.60 15.50
SYY 180119C00038000 C 01/19/18 38.0 11.90 12.80
SYY 180119C00040000 C 01/19/18 40.0 10.20 11.10
SYY 180119C00042000 C 01/19/18 42.0 8.60 9.40
SYY 180119C00045000 C 01/19/18 45.0 6.50 7.30
SYY 180119C00047000 C 01/19/18 47.0 5.20 5.60
SYY 180119C00050000 C 01/19/18 50.0 3.60 4.00
SYY 180119C00055000 C 01/19/18 55.0 1.95 2.05
SYY 180119C00060000 C 01/19/18 60.0 0.55 1.20
SYY 180119P00023000 P 01/19/18 23.0 0.05 0.50
SYY 180119P00025000 P 01/19/18 25.0 0.10 0.55
SYY 180119P00028000 P 01/19/18 28.0 0.25 1.15
SYY 180119P00030000 P 01/19/18 30.0 0.45 0.85
SYY 180119P00033000 P 01/19/18 33.0 0.55 1.40
SYY 180119P00035000 P 01/19/18 35.0 0.75 1.35
SYY 180119P00038000 P 01/19/18 38.0 1.10 1.50
SYY 180119P00040000 P 01/19/18 40.0 1.45 1.85
SYY 180119P00042000 P 01/19/18 42.0 1.85 2.25
SYY 180119P00045000 P 01/19/18 45.0 2.70 3.10
SYY 180119P00047000 P 01/19/18 47.0 3.40 3.90
SYY 180119P00050000 P 01/19/18 50.0 4.70 5.30
SYY 180119P00055000 P 01/19/18 55.0 7.70 8.60
SYY 180119P00060000 P 01/19/18 60.0 11.60 12.50

OPRA data is delayed 15 minutes.