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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYY 160819C00027000 C 08/19/16 27.0 24.30 25.60
SYY 160819C00028000 C 08/19/16 28.0 22.30 24.50
SYY 160819C00029000 C 08/19/16 29.0 21.30 23.50
SYY 160819C00030000 C 08/19/16 30.0 19.70 22.70
SYY 160819C00031000 C 08/19/16 31.0 20.60 21.50
SYY 160819C00032000 C 08/19/16 32.0 18.30 20.50
SYY 160819C00033000 C 08/19/16 33.0 17.30 20.60
SYY 160819C00034000 C 08/19/16 34.0 17.60 18.20
SYY 160819C00035000 C 08/19/16 35.0 15.30 17.50
SYY 160819C00036000 C 08/19/16 36.0 15.60 16.20
SYY 160819C00037000 C 08/19/16 37.0 14.60 15.20
SYY 160819C00038000 C 08/19/16 38.0 13.60 14.20
SYY 160819C00039000 C 08/19/16 39.0 12.60 13.20
SYY 160819C00040000 C 08/19/16 40.0 11.70 12.20
SYY 160819C00041000 C 08/19/16 41.0 10.70 11.20
SYY 160819C00042000 C 08/19/16 42.0 9.70 10.20
SYY 160819C00043000 C 08/19/16 43.0 8.70 9.20
SYY 160819C00044000 C 08/19/16 44.0 7.80 8.20
SYY 160819C00045000 C 08/19/16 45.0 6.70 7.40
SYY 160819C00046000 C 08/19/16 46.0 5.70 6.40
SYY 160819C00047000 C 08/19/16 47.0 4.80 5.30
SYY 160819C00048000 C 08/19/16 48.0 4.10 4.40
SYY 160819C00049000 C 08/19/16 49.0 3.10 3.50
SYY 160819C00050000 C 08/19/16 50.0 2.30 2.55
SYY 160819C00055000 C 08/19/16 55.0 0.05 0.20
SYY 160819C00060000 C 08/19/16 60.0 0.00 0.05
SYY 160819C00065000 C 08/19/16 65.0 0.00 0.05
SYY 160819C00070000 C 08/19/16 70.0 0.00 0.05
SYY 160819C00075000 C 08/19/16 75.0 0.00 0.05
SYY 160819P00027000 P 08/19/16 27.0 0.00 0.05
SYY 160819P00028000 P 08/19/16 28.0 0.00 0.05
SYY 160819P00029000 P 08/19/16 29.0 0.00 0.05
SYY 160819P00030000 P 08/19/16 30.0 0.00 0.05
SYY 160819P00031000 P 08/19/16 31.0 0.00 0.05
SYY 160819P00032000 P 08/19/16 32.0 0.00 0.05
SYY 160819P00033000 P 08/19/16 33.0 0.00 0.05
SYY 160819P00034000 P 08/19/16 34.0 0.00 0.05
SYY 160819P00035000 P 08/19/16 35.0 0.00 0.05
SYY 160819P00036000 P 08/19/16 36.0 0.00 0.05
SYY 160819P00037000 P 08/19/16 37.0 0.00 0.05
SYY 160819P00038000 P 08/19/16 38.0 0.00 0.05
SYY 160819P00039000 P 08/19/16 39.0 0.00 0.05
SYY 160819P00040000 P 08/19/16 40.0 0.00 0.05
SYY 160819P00041000 P 08/19/16 41.0 0.00 0.10
SYY 160819P00042000 P 08/19/16 42.0 0.00 0.10
SYY 160819P00043000 P 08/19/16 43.0 0.00 0.15
SYY 160819P00044000 P 08/19/16 44.0 0.05 0.20
SYY 160819P00045000 P 08/19/16 45.0 0.05 0.25
SYY 160819P00046000 P 08/19/16 46.0 0.05 0.20
SYY 160819P00047000 P 08/19/16 47.0 0.10 0.25
SYY 160819P00048000 P 08/19/16 48.0 0.15 0.30
SYY 160819P00049000 P 08/19/16 49.0 0.20 0.35
SYY 160819P00050000 P 08/19/16 50.0 0.35 0.50
SYY 160819P00055000 P 08/19/16 55.0 2.95 3.40
SYY 160819P00060000 P 08/19/16 60.0 7.80 8.40
SYY 160819P00065000 P 08/19/16 65.0 12.80 13.40
SYY 160819P00070000 P 08/19/16 70.0 15.80 18.40
SYY 160819P00075000 P 08/19/16 75.0 22.80 23.40
SYY 160916C00045000 C 09/16/16 45.0 6.80 7.30
SYY 160916C00050000 C 09/16/16 50.0 2.65 2.75
SYY 160916C00055000 C 09/16/16 55.0 0.15 0.30
SYY 160916C00060000 C 09/16/16 60.0 0.00 0.05
SYY 160916C00065000 C 09/16/16 65.0 0.00 0.05
SYY 160916C00070000 C 09/16/16 70.0 0.00 0.05
SYY 160916C00075000 C 09/16/16 75.0 0.00 0.05
SYY 160916P00045000 P 09/16/16 45.0 0.10 0.25
SYY 160916P00050000 P 09/16/16 50.0 0.55 0.70
SYY 160916P00055000 P 09/16/16 55.0 3.00 3.40
SYY 160916P00060000 P 09/16/16 60.0 7.70 8.40
SYY 160916P00065000 P 09/16/16 65.0 12.60 13.90
SYY 160916P00070000 P 09/16/16 70.0 15.90 18.70
SYY 160916P00075000 P 09/16/16 75.0 22.70 23.40
SYY 161118C00028000 C 11/18/16 28.0 23.60 24.50
SYY 161118C00029000 C 11/18/16 29.0 22.10 23.70
SYY 161118C00030000 C 11/18/16 30.0 21.10 22.70
SYY 161118C00031000 C 11/18/16 31.0 20.10 21.70
SYY 161118C00032000 C 11/18/16 32.0 19.20 20.70
SYY 161118C00033000 C 11/18/16 33.0 18.20 19.70
SYY 161118C00034000 C 11/18/16 34.0 17.20 18.70
SYY 161118C00035000 C 11/18/16 35.0 16.30 17.70
SYY 161118C00036000 C 11/18/16 36.0 15.30 16.70
SYY 161118C00037000 C 11/18/16 37.0 14.30 15.80
SYY 161118C00038000 C 11/18/16 38.0 13.30 14.80
SYY 161118C00039000 C 11/18/16 39.0 12.30 13.80
SYY 161118C00040000 C 11/18/16 40.0 11.70 12.60
SYY 161118C00041000 C 11/18/16 41.0 10.50 11.60
SYY 161118C00042000 C 11/18/16 42.0 9.80 10.50
SYY 161118C00043000 C 11/18/16 43.0 9.10 9.40
SYY 161118C00044000 C 11/18/16 44.0 8.10 8.50
SYY 161118C00045000 C 11/18/16 45.0 7.10 7.50
SYY 161118C00046000 C 11/18/16 46.0 6.20 6.60
SYY 161118C00047000 C 11/18/16 47.0 5.30 5.70
SYY 161118C00048000 C 11/18/16 48.0 4.50 4.80
SYY 161118C00049000 C 11/18/16 49.0 3.80 4.00
SYY 161118C00050000 C 11/18/16 50.0 3.00 3.20
SYY 161118C00055000 C 11/18/16 55.0 0.55 0.70
SYY 161118C00060000 C 11/18/16 60.0 0.00 0.15
SYY 161118C00065000 C 11/18/16 65.0 0.00 0.05
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 0.10
SYY 161118P00033000 P 11/18/16 33.0 0.00 0.15
SYY 161118P00034000 P 11/18/16 34.0 0.00 0.15
SYY 161118P00035000 P 11/18/16 35.0 0.00 0.20
SYY 161118P00036000 P 11/18/16 36.0 0.05 0.25
SYY 161118P00037000 P 11/18/16 37.0 0.05 0.25
SYY 161118P00038000 P 11/18/16 38.0 0.05 0.25
SYY 161118P00039000 P 11/18/16 39.0 0.10 0.25
SYY 161118P00040000 P 11/18/16 40.0 0.10 0.30
SYY 161118P00041000 P 11/18/16 41.0 0.10 0.30
SYY 161118P00042000 P 11/18/16 42.0 0.15 0.35
SYY 161118P00043000 P 11/18/16 43.0 0.25 0.40
SYY 161118P00044000 P 11/18/16 44.0 0.25 0.45
SYY 161118P00045000 P 11/18/16 45.0 0.30 0.50
SYY 161118P00046000 P 11/18/16 46.0 0.45 0.60
SYY 161118P00047000 P 11/18/16 47.0 0.60 0.75
SYY 161118P00048000 P 11/18/16 48.0 0.75 0.90
SYY 161118P00049000 P 11/18/16 49.0 0.90 1.10
SYY 161118P00050000 P 11/18/16 50.0 1.15 1.35
SYY 161118P00055000 P 11/18/16 55.0 3.70 4.00
SYY 161118P00060000 P 11/18/16 60.0 8.10 9.00
SYY 161118P00065000 P 11/18/16 65.0 12.80 14.00
SYY 170120C00020000 C 01/20/17 20.0 31.00 33.00
SYY 170120C00023000 C 01/20/17 23.0 27.20 30.60
SYY 170120C00024000 C 01/20/17 24.0 26.20 29.50
SYY 170120C00025000 C 01/20/17 25.0 26.10 27.70
SYY 170120C00026000 C 01/20/17 26.0 25.10 26.70
SYY 170120C00027000 C 01/20/17 27.0 24.10 25.70
SYY 170120C00028000 C 01/20/17 28.0 23.10 24.70
SYY 170120C00029000 C 01/20/17 29.0 22.10 23.70
SYY 170120C00030000 C 01/20/17 30.0 21.30 22.50
SYY 170120C00031000 C 01/20/17 31.0 20.10 21.70
SYY 170120C00032000 C 01/20/17 32.0 19.10 20.70
SYY 170120C00033000 C 01/20/17 33.0 18.10 19.80
SYY 170120C00034000 C 01/20/17 34.0 17.10 18.80
SYY 170120C00035000 C 01/20/17 35.0 16.40 17.60
SYY 170120C00036000 C 01/20/17 36.0 15.20 16.80
SYY 170120C00037000 C 01/20/17 37.0 14.70 15.30
SYY 170120C00038000 C 01/20/17 38.0 13.70 14.30
SYY 170120C00039000 C 01/20/17 39.0 12.70 13.40
SYY 170120C00040000 C 01/20/17 40.0 11.50 12.70
SYY 170120C00041000 C 01/20/17 41.0 10.80 11.40
SYY 170120C00042000 C 01/20/17 42.0 10.10 10.50
SYY 170120C00043000 C 01/20/17 43.0 9.10 9.50
SYY 170120C00044000 C 01/20/17 44.0 8.20 8.50
SYY 170120C00045000 C 01/20/17 45.0 7.30 7.70
SYY 170120C00046000 C 01/20/17 46.0 6.40 6.70
SYY 170120C00047000 C 01/20/17 47.0 5.50 5.90
SYY 170120C00048000 C 01/20/17 48.0 4.70 5.00
SYY 170120C00049000 C 01/20/17 49.0 3.90 4.30
SYY 170120C00050000 C 01/20/17 50.0 3.40 3.50
SYY 170120C00055000 C 01/20/17 55.0 0.85 0.95
SYY 170120C00060000 C 01/20/17 60.0 0.10 0.20
SYY 170120C00065000 C 01/20/17 65.0 0.00 0.10
SYY 170120C00070000 C 01/20/17 70.0 0.00 0.05
SYY 170120C00075000 C 01/20/17 75.0 0.00 0.05
SYY 170120P00020000 P 01/20/17 20.0 0.00 0.05
SYY 170120P00023000 P 01/20/17 23.0 0.00 0.05
SYY 170120P00024000 P 01/20/17 24.0 0.00 0.05
SYY 170120P00025000 P 01/20/17 25.0 0.00 0.05
SYY 170120P00026000 P 01/20/17 26.0 0.00 0.10
SYY 170120P00027000 P 01/20/17 27.0 0.00 0.10
SYY 170120P00028000 P 01/20/17 28.0 0.00 0.10
SYY 170120P00029000 P 01/20/17 29.0 0.00 0.15
SYY 170120P00030000 P 01/20/17 30.0 0.05 0.20
SYY 170120P00031000 P 01/20/17 31.0 0.00 0.20
SYY 170120P00032000 P 01/20/17 32.0 0.05 0.25
SYY 170120P00033000 P 01/20/17 33.0 0.05 0.25
SYY 170120P00034000 P 01/20/17 34.0 0.05 0.25
SYY 170120P00035000 P 01/20/17 35.0 0.20 0.30
SYY 170120P00036000 P 01/20/17 36.0 0.10 0.30
SYY 170120P00037000 P 01/20/17 37.0 0.25 0.35
SYY 170120P00038000 P 01/20/17 38.0 0.25 0.35
SYY 170120P00039000 P 01/20/17 39.0 0.30 0.40
SYY 170120P00040000 P 01/20/17 40.0 0.30 0.45
SYY 170120P00041000 P 01/20/17 41.0 0.30 0.45
SYY 170120P00042000 P 01/20/17 42.0 0.40 0.50
SYY 170120P00043000 P 01/20/17 43.0 0.45 0.60
SYY 170120P00044000 P 01/20/17 44.0 0.55 0.65
SYY 170120P00045000 P 01/20/17 45.0 0.65 0.75
SYY 170120P00046000 P 01/20/17 46.0 0.80 0.90
SYY 170120P00047000 P 01/20/17 47.0 0.95 1.10
SYY 170120P00048000 P 01/20/17 48.0 1.10 1.25
SYY 170120P00049000 P 01/20/17 49.0 1.35 1.50
SYY 170120P00050000 P 01/20/17 50.0 1.65 1.80
SYY 170120P00055000 P 01/20/17 55.0 4.10 4.50
SYY 170120P00060000 P 01/20/17 60.0 8.40 9.00
SYY 170120P00065000 P 01/20/17 65.0 12.80 14.30
SYY 170120P00070000 P 01/20/17 70.0 16.40 20.70
SYY 170120P00075000 P 01/20/17 75.0 22.90 24.20
SYY 170217C00025000 C 02/17/17 25.0 26.30 27.50
SYY 170217C00026000 C 02/17/17 26.0 24.20 27.60
SYY 170217C00027000 C 02/17/17 27.0 23.20 26.60
SYY 170217C00028000 C 02/17/17 28.0 22.40 25.60
SYY 170217C00029000 C 02/17/17 29.0 21.60 24.60
SYY 170217C00030000 C 02/17/17 30.0 21.10 23.60
SYY 170217C00031000 C 02/17/17 31.0 20.10 21.80
SYY 170217C00032000 C 02/17/17 32.0 19.10 20.80
SYY 170217C00033000 C 02/17/17 33.0 18.10 19.80
SYY 170217C00034000 C 02/17/17 34.0 17.10 18.80
SYY 170217C00035000 C 02/17/17 35.0 16.20 17.80
SYY 170217C00036000 C 02/17/17 36.0 15.20 16.80
SYY 170217C00037000 C 02/17/17 37.0 14.20 15.80
SYY 170217C00038000 C 02/17/17 38.0 13.20 14.90
SYY 170217C00039000 C 02/17/17 39.0 12.30 13.90
SYY 170217C00040000 C 02/17/17 40.0 11.60 12.40
SYY 170217C00041000 C 02/17/17 41.0 11.10 11.50
SYY 170217C00042000 C 02/17/17 42.0 10.10 10.50
SYY 170217C00043000 C 02/17/17 43.0 9.20 9.60
SYY 170217C00044000 C 02/17/17 44.0 8.20 8.60
SYY 170217C00045000 C 02/17/17 45.0 7.30 7.70
SYY 170217C00046000 C 02/17/17 46.0 6.50 6.90
SYY 170217C00047000 C 02/17/17 47.0 5.60 6.00
SYY 170217C00048000 C 02/17/17 48.0 4.80 5.20
SYY 170217C00049000 C 02/17/17 49.0 4.00 4.50
SYY 170217C00050000 C 02/17/17 50.0 3.50 3.70
SYY 170217C00055000 C 02/17/17 55.0 1.00 1.20
SYY 170217C00060000 C 02/17/17 60.0 0.20 0.30
SYY 170217C00065000 C 02/17/17 65.0 0.00 0.10
SYY 170217C00070000 C 02/17/17 70.0 0.00 0.05
SYY 170217C00075000 C 02/17/17 75.0 0.00 0.05
SYY 170217P00025000 P 02/17/17 25.0 0.00 0.10
SYY 170217P00026000 P 02/17/17 26.0 0.00 0.10
SYY 170217P00027000 P 02/17/17 27.0 0.00 0.15
SYY 170217P00028000 P 02/17/17 28.0 0.00 0.15
SYY 170217P00029000 P 02/17/17 29.0 0.00 0.20
SYY 170217P00030000 P 02/17/17 30.0 0.05 0.25
SYY 170217P00031000 P 02/17/17 31.0 0.05 0.25
SYY 170217P00032000 P 02/17/17 32.0 0.05 0.25
SYY 170217P00033000 P 02/17/17 33.0 0.10 0.30
SYY 170217P00034000 P 02/17/17 34.0 0.10 0.30
SYY 170217P00035000 P 02/17/17 35.0 0.10 0.35
SYY 170217P00036000 P 02/17/17 36.0 0.15 0.35
SYY 170217P00037000 P 02/17/17 37.0 0.15 0.40
SYY 170217P00038000 P 02/17/17 38.0 0.20 0.45
SYY 170217P00039000 P 02/17/17 39.0 0.20 0.45
SYY 170217P00040000 P 02/17/17 40.0 0.25 0.50
SYY 170217P00041000 P 02/17/17 41.0 0.30 0.55
SYY 170217P00042000 P 02/17/17 42.0 0.35 0.60
SYY 170217P00043000 P 02/17/17 43.0 0.45 0.70
SYY 170217P00044000 P 02/17/17 44.0 0.55 0.80
SYY 170217P00045000 P 02/17/17 45.0 0.65 0.90
SYY 170217P00046000 P 02/17/17 46.0 0.80 1.05
SYY 170217P00047000 P 02/17/17 47.0 1.00 1.25
SYY 170217P00048000 P 02/17/17 48.0 1.25 1.45
SYY 170217P00049000 P 02/17/17 49.0 1.50 1.75
SYY 170217P00050000 P 02/17/17 50.0 1.90 2.05
SYY 170217P00055000 P 02/17/17 55.0 4.40 4.70
SYY 170217P00060000 P 02/17/17 60.0 8.50 8.90
SYY 170217P00065000 P 02/17/17 65.0 12.80 14.40
SYY 170217P00070000 P 02/17/17 70.0 17.70 19.40
SYY 170217P00075000 P 02/17/17 75.0 22.90 24.20
SYY 180119C00023000 C 01/19/18 23.0 27.00 31.00
SYY 180119C00025000 C 01/19/18 25.0 25.00 29.00
SYY 180119C00028000 C 01/19/18 28.0 22.10 26.20
SYY 180119C00030000 C 01/19/18 30.0 21.00 22.90
SYY 180119C00033000 C 01/19/18 33.0 18.50 19.40
SYY 180119C00035000 C 01/19/18 35.0 16.60 17.50
SYY 180119C00038000 C 01/19/18 38.0 13.90 14.70
SYY 180119C00040000 C 01/19/18 40.0 12.00 12.70
SYY 180119C00042000 C 01/19/18 42.0 10.30 10.90
SYY 180119C00045000 C 01/19/18 45.0 7.90 8.50
SYY 180119C00047000 C 01/19/18 47.0 6.40 6.90
SYY 180119C00050000 C 01/19/18 50.0 4.50 5.00
SYY 180119C00055000 C 01/19/18 55.0 2.15 2.65
SYY 180119C00060000 C 01/19/18 60.0 0.80 1.25
SYY 180119P00023000 P 01/19/18 23.0 0.10 0.40
SYY 180119P00025000 P 01/19/18 25.0 0.15 0.50
SYY 180119P00028000 P 01/19/18 28.0 0.25 0.60
SYY 180119P00030000 P 01/19/18 30.0 0.40 0.60
SYY 180119P00033000 P 01/19/18 33.0 0.50 0.80
SYY 180119P00035000 P 01/19/18 35.0 0.55 0.85
SYY 180119P00038000 P 01/19/18 38.0 0.80 1.10
SYY 180119P00040000 P 01/19/18 40.0 1.00 1.35
SYY 180119P00042000 P 01/19/18 42.0 1.35 1.70
SYY 180119P00045000 P 01/19/18 45.0 1.95 2.25
SYY 180119P00047000 P 01/19/18 47.0 2.50 2.90
SYY 180119P00050000 P 01/19/18 50.0 3.70 4.10
SYY 180119P00055000 P 01/19/18 55.0 6.30 6.80
SYY 180119P00060000 P 01/19/18 60.0 9.90 10.40

OPRA data is delayed 15 minutes.