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 (2017-01-20)Premium Content

Sysco Corp (SYY)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYY 170317C00030000 C 03/17/17 30.0 21.90 22.80
SYY 170317C00035000 C 03/17/17 35.0 16.80 17.80
SYY 170317C00040000 C 03/17/17 40.0 11.80 12.90
SYY 170317C00045000 C 03/17/17 45.0 7.00 7.50
SYY 170317C00050000 C 03/17/17 50.0 2.50 2.70
SYY 170317C00055000 C 03/17/17 55.0 0.15 0.25
SYY 170317C00060000 C 03/17/17 60.0 0.00 0.05
SYY 170317C00065000 C 03/17/17 65.0 0.00 0.05
SYY 170317C00070000 C 03/17/17 70.0 0.00 0.05
SYY 170317C00075000 C 03/17/17 75.0 0.00 0.05
SYY 170317C00080000 C 03/17/17 80.0 0.00 0.05
SYY 170317P00030000 P 03/17/17 30.0 0.00 0.05
SYY 170317P00035000 P 03/17/17 35.0 0.00 0.05
SYY 170317P00040000 P 03/17/17 40.0 0.00 0.05
SYY 170317P00045000 P 03/17/17 45.0 0.00 0.15
SYY 170317P00050000 P 03/17/17 50.0 0.20 0.30
SYY 170317P00055000 P 03/17/17 55.0 2.65 3.10
SYY 170317P00060000 P 03/17/17 60.0 7.30 8.20
SYY 170317P00065000 P 03/17/17 65.0 12.20 13.20
SYY 170317P00070000 P 03/17/17 70.0 17.20 18.20
SYY 170317P00075000 P 03/17/17 75.0 22.20 23.20
SYY 170317P00080000 P 03/17/17 80.0 27.20 28.10
SYY 170519C00025000 C 05/19/17 25.0 26.80 27.80
SYY 170519C00026000 C 05/19/17 26.0 25.80 26.90
SYY 170519C00027000 C 05/19/17 27.0 24.70 25.90
SYY 170519C00028000 C 05/19/17 28.0 23.70 24.90
SYY 170519C00029000 C 05/19/17 29.0 22.70 23.90
SYY 170519C00030000 C 05/19/17 30.0 21.70 22.90
SYY 170519C00031000 C 05/19/17 31.0 20.70 21.90
SYY 170519C00032000 C 05/19/17 32.0 19.70 20.90
SYY 170519C00033000 C 05/19/17 33.0 18.70 19.90
SYY 170519C00034000 C 05/19/17 34.0 17.80 18.90
SYY 170519C00035000 C 05/19/17 35.0 16.80 17.90
SYY 170519C00036000 C 05/19/17 36.0 15.80 16.90
SYY 170519C00037000 C 05/19/17 37.0 14.80 15.90
SYY 170519C00038000 C 05/19/17 38.0 13.80 14.90
SYY 170519C00039000 C 05/19/17 39.0 12.80 13.90
SYY 170519C00040000 C 05/19/17 40.0 11.80 12.90
SYY 170519C00041000 C 05/19/17 41.0 10.90 11.80
SYY 170519C00042000 C 05/19/17 42.0 9.70 10.70
SYY 170519C00043000 C 05/19/17 43.0 9.10 9.80
SYY 170519C00044000 C 05/19/17 44.0 8.10 8.90
SYY 170519C00045000 C 05/19/17 45.0 7.20 7.90
SYY 170519C00046000 C 05/19/17 46.0 6.30 6.90
SYY 170519C00047000 C 05/19/17 47.0 5.40 5.90
SYY 170519C00048000 C 05/19/17 48.0 4.60 5.00
SYY 170519C00049000 C 05/19/17 49.0 3.70 4.40
SYY 170519C00050000 C 05/19/17 50.0 3.00 3.40
SYY 170519C00055000 C 05/19/17 55.0 0.70 0.85
SYY 170519C00060000 C 05/19/17 60.0 0.05 0.25
SYY 170519C00065000 C 05/19/17 65.0 0.00 0.10
SYY 170519C00070000 C 05/19/17 70.0 0.00 0.10
SYY 170519C00075000 C 05/19/17 75.0 0.00 0.05
SYY 170519P00025000 P 05/19/17 25.0 0.00 0.10
SYY 170519P00026000 P 05/19/17 26.0 0.00 0.10
SYY 170519P00027000 P 05/19/17 27.0 0.00 0.05
SYY 170519P00028000 P 05/19/17 28.0 0.00 0.05
SYY 170519P00029000 P 05/19/17 29.0 0.00 0.05
SYY 170519P00030000 P 05/19/17 30.0 0.00 0.10
SYY 170519P00031000 P 05/19/17 31.0 0.00 0.10
SYY 170519P00032000 P 05/19/17 32.0 0.00 0.05
SYY 170519P00033000 P 05/19/17 33.0 0.00 0.10
SYY 170519P00034000 P 05/19/17 34.0 0.00 0.10
SYY 170519P00035000 P 05/19/17 35.0 0.00 0.10
SYY 170519P00036000 P 05/19/17 36.0 0.00 0.10
SYY 170519P00037000 P 05/19/17 37.0 0.00 0.10
SYY 170519P00038000 P 05/19/17 38.0 0.00 0.15
SYY 170519P00039000 P 05/19/17 39.0 0.05 0.15
SYY 170519P00040000 P 05/19/17 40.0 0.00 0.15
SYY 170519P00041000 P 05/19/17 41.0 0.05 0.20
SYY 170519P00042000 P 05/19/17 42.0 0.10 0.25
SYY 170519P00043000 P 05/19/17 43.0 0.10 0.25
SYY 170519P00044000 P 05/19/17 44.0 0.15 0.30
SYY 170519P00045000 P 05/19/17 45.0 0.20 0.40
SYY 170519P00046000 P 05/19/17 46.0 0.25 0.45
SYY 170519P00047000 P 05/19/17 47.0 0.40 0.50
SYY 170519P00048000 P 05/19/17 48.0 0.55 0.70
SYY 170519P00049000 P 05/19/17 49.0 0.75 0.90
SYY 170519P00050000 P 05/19/17 50.0 1.05 1.10
SYY 170519P00055000 P 05/19/17 55.0 3.40 4.10
SYY 170519P00060000 P 05/19/17 60.0 7.60 8.50
SYY 170519P00065000 P 05/19/17 65.0 12.50 13.40
SYY 170519P00070000 P 05/19/17 70.0 17.60 18.50
SYY 170519P00075000 P 05/19/17 75.0 22.40 23.50
SYY 170818C00030000 C 08/18/17 30.0 21.90 22.80
SYY 170818C00035000 C 08/18/17 35.0 16.70 17.90
SYY 170818C00040000 C 08/18/17 40.0 11.80 12.90
SYY 170818C00045000 C 08/18/17 45.0 7.50 8.10
SYY 170818C00050000 C 08/18/17 50.0 3.70 4.00
SYY 170818C00055000 C 08/18/17 55.0 1.25 1.55
SYY 170818C00060000 C 08/18/17 60.0 0.25 0.55
SYY 170818C00065000 C 08/18/17 65.0 0.05 0.25
SYY 170818C00070000 C 08/18/17 70.0 0.00 0.15
SYY 170818C00075000 C 08/18/17 75.0 0.00 0.15
SYY 170818C00080000 C 08/18/17 80.0 0.00 0.15
SYY 170818P00030000 P 08/18/17 30.0 0.00 0.15
SYY 170818P00035000 P 08/18/17 35.0 0.05 0.25
SYY 170818P00040000 P 08/18/17 40.0 0.20 0.45
SYY 170818P00045000 P 08/18/17 45.0 0.60 0.95
SYY 170818P00050000 P 08/18/17 50.0 1.80 2.10
SYY 170818P00055000 P 08/18/17 55.0 4.30 4.70
SYY 170818P00060000 P 08/18/17 60.0 8.20 8.90
SYY 170818P00065000 P 08/18/17 65.0 12.70 13.80
SYY 170818P00070000 P 08/18/17 70.0 17.60 18.70
SYY 170818P00075000 P 08/18/17 75.0 22.60 23.70
SYY 170818P00080000 P 08/18/17 80.0 27.60 28.50
SYY 180119C00023000 C 01/19/18 23.0 28.80 29.80
SYY 180119C00025000 C 01/19/18 25.0 26.70 27.90
SYY 180119C00028000 C 01/19/18 28.0 23.70 24.90
SYY 180119C00030000 C 01/19/18 30.0 21.70 22.90
SYY 180119C00033000 C 01/19/18 33.0 19.00 19.90
SYY 180119C00035000 C 01/19/18 35.0 17.00 17.90
SYY 180119C00038000 C 01/19/18 38.0 14.00 15.00
SYY 180119C00040000 C 01/19/18 40.0 12.20 13.20
SYY 180119C00042000 C 01/19/18 42.0 10.40 11.30
SYY 180119C00045000 C 01/19/18 45.0 8.00 8.70
SYY 180119C00047000 C 01/19/18 47.0 6.50 7.00
SYY 180119C00050000 C 01/19/18 50.0 4.60 5.10
SYY 180119C00055000 C 01/19/18 55.0 2.20 2.55
SYY 180119C00060000 C 01/19/18 60.0 0.90 1.20
SYY 180119C00065000 C 01/19/18 65.0 0.35 0.55
SYY 180119P00023000 P 01/19/18 23.0 0.00 0.15
SYY 180119P00025000 P 01/19/18 25.0 0.00 0.30
SYY 180119P00028000 P 01/19/18 28.0 0.05 0.40
SYY 180119P00030000 P 01/19/18 30.0 0.15 0.45
SYY 180119P00033000 P 01/19/18 33.0 0.20 0.50
SYY 180119P00035000 P 01/19/18 35.0 0.30 0.65
SYY 180119P00038000 P 01/19/18 38.0 0.60 0.75
SYY 180119P00040000 P 01/19/18 40.0 0.80 0.95
SYY 180119P00042000 P 01/19/18 42.0 1.00 1.15
SYY 180119P00045000 P 01/19/18 45.0 1.55 1.70
SYY 180119P00047000 P 01/19/18 47.0 2.05 2.25
SYY 180119P00050000 P 01/19/18 50.0 3.10 3.30
SYY 180119P00055000 P 01/19/18 55.0 5.30 6.00
SYY 180119P00060000 P 01/19/18 60.0 9.20 9.90
SYY 180119P00065000 P 01/19/18 65.0 13.10 14.10
SYY 190118C00035000 C 01/18/19 35.0 17.00 18.50
SYY 190118C00040000 C 01/18/19 40.0 13.10 14.10
SYY 190118C00045000 C 01/18/19 45.0 9.40 10.50
SYY 190118C00050000 C 01/18/19 50.0 6.40 7.40
SYY 190118C00055000 C 01/18/19 55.0 4.20 4.80
SYY 190118C00060000 C 01/18/19 60.0 2.80 3.10
SYY 190118C00065000 C 01/18/19 65.0 1.50 2.10
SYY 190118C00070000 C 01/18/19 70.0 0.80 1.40
SYY 190118C00075000 C 01/18/19 75.0 0.45 1.05
SYY 190118P00035000 P 01/18/19 35.0 1.05 1.65
SYY 190118P00040000 P 01/18/19 40.0 1.90 2.35
SYY 190118P00045000 P 01/18/19 45.0 3.30 3.90
SYY 190118P00050000 P 01/18/19 50.0 5.00 5.60
SYY 190118P00055000 P 01/18/19 55.0 7.50 8.20
SYY 190118P00060000 P 01/18/19 60.0 10.00 11.70
SYY 190118P00065000 P 01/18/19 65.0 14.30 15.40
SYY 190118P00070000 P 01/18/19 70.0 18.60 19.80
SYY 190118P00075000 P 01/18/19 75.0 23.10 24.50

OPRA data is delayed 15 minutes.