Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Sysco Corp (SYY)
As of Dec 8 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYY 171215C00030000 C Dec 15, 2017 30.0 31.80 33.20
SYY 171215C00035000 C Dec 15, 2017 35.0 26.60 28.30
SYY 171215C00040000 C Dec 15, 2017 40.0 21.70 23.20
SYY 171215C00045000 C Dec 15, 2017 45.0 16.60 18.30
SYY 171215C00050000 C Dec 15, 2017 50.0 12.40 12.90
SYY 171215C00055000 C Dec 15, 2017 55.0 7.40 7.80
SYY 171215C00060000 C Dec 15, 2017 60.0 2.50 2.80
SYY 171215C00065000 C Dec 15, 2017 65.0 0.00 0.10
SYY 171215C00070000 C Dec 15, 2017 70.0 0.00 0.05
SYY 171215C00075000 C Dec 15, 2017 75.0 0.00 0.05
SYY 171215C00080000 C Dec 15, 2017 80.0 0.00 0.05
SYY 171215P00030000 P Dec 15, 2017 30.0 0.00 0.05
SYY 171215P00035000 P Dec 15, 2017 35.0 0.00 0.05
SYY 171215P00040000 P Dec 15, 2017 40.0 0.00 0.05
SYY 171215P00045000 P Dec 15, 2017 45.0 0.00 0.05
SYY 171215P00050000 P Dec 15, 2017 50.0 0.00 0.05
SYY 171215P00055000 P Dec 15, 2017 55.0 0.00 0.05
SYY 171215P00060000 P Dec 15, 2017 60.0 0.00 0.10
SYY 171215P00065000 P Dec 15, 2017 65.0 2.30 2.60
SYY 171215P00070000 P Dec 15, 2017 70.0 7.30 7.60
SYY 171215P00075000 P Dec 15, 2017 75.0 12.00 13.30
SYY 171215P00080000 P Dec 15, 2017 80.0 17.20 18.60
SYY 180119C00023000 C Jan 19, 2018 23.0 38.70 40.90
SYY 180119C00025000 C Jan 19, 2018 25.0 36.60 39.20
SYY 180119C00028000 C Jan 19, 2018 28.0 33.70 35.90
SYY 180119C00030000 C Jan 19, 2018 30.0 31.70 33.50
SYY 180119C00033000 C Jan 19, 2018 33.0 28.60 30.80
SYY 180119C00035000 C Jan 19, 2018 35.0 26.60 28.20
SYY 180119C00038000 C Jan 19, 2018 38.0 23.80 25.40
SYY 180119C00040000 C Jan 19, 2018 40.0 21.70 23.30
SYY 180119C00042000 C Jan 19, 2018 42.0 19.70 21.40
SYY 180119C00045000 C Jan 19, 2018 45.0 16.70 18.50
SYY 180119C00047000 C Jan 19, 2018 47.0 14.60 16.50
SYY 180119C00050000 C Jan 19, 2018 50.0 12.40 13.00
SYY 180119C00055000 C Jan 19, 2018 55.0 7.60 7.80
SYY 180119C00060000 C Jan 19, 2018 60.0 2.85 3.00
SYY 180119C00065000 C Jan 19, 2018 65.0 0.35 0.45
SYY 180119C00070000 C Jan 19, 2018 70.0 0.00 0.10
SYY 180119C00075000 C Jan 19, 2018 75.0 0.00 0.10
SYY 180119C00080000 C Jan 19, 2018 80.0 0.00 0.05
SYY 180119P00023000 P Jan 19, 2018 23.0 0.00 0.05
SYY 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
SYY 180119P00028000 P Jan 19, 2018 28.0 0.00 0.05
SYY 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
SYY 180119P00033000 P Jan 19, 2018 33.0 0.00 0.05
SYY 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
SYY 180119P00038000 P Jan 19, 2018 38.0 0.00 0.05
SYY 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
SYY 180119P00042000 P Jan 19, 2018 42.0 0.00 0.05
SYY 180119P00045000 P Jan 19, 2018 45.0 0.00 0.05
SYY 180119P00047000 P Jan 19, 2018 47.0 0.00 0.05
SYY 180119P00050000 P Jan 19, 2018 50.0 0.00 0.05
SYY 180119P00055000 P Jan 19, 2018 55.0 0.05 0.10
SYY 180119P00060000 P Jan 19, 2018 60.0 0.35 0.45
SYY 180119P00065000 P Jan 19, 2018 65.0 2.85 3.20
SYY 180119P00070000 P Jan 19, 2018 70.0 7.50 7.90
SYY 180119P00075000 P Jan 19, 2018 75.0 12.20 12.90
SYY 180119P00080000 P Jan 19, 2018 80.0 17.30 18.40
SYY 180216C00030000 C Feb 16, 2018 30.0 31.80 33.00
SYY 180216C00035000 C Feb 16, 2018 35.0 26.30 27.90
SYY 180216C00040000 C Feb 16, 2018 40.0 22.00 23.30
SYY 180216C00045000 C Feb 16, 2018 45.0 16.50 17.90
SYY 180216C00050000 C Feb 16, 2018 50.0 12.40 12.90
SYY 180216C00055000 C Feb 16, 2018 55.0 7.50 8.00
SYY 180216C00060000 C Feb 16, 2018 60.0 3.20 3.40
SYY 180216C00065000 C Feb 16, 2018 65.0 0.80 1.00
SYY 180216C00070000 C Feb 16, 2018 70.0 0.10 0.25
SYY 180216C00075000 C Feb 16, 2018 75.0 0.00 0.10
SYY 180216C00080000 C Feb 16, 2018 80.0 0.00 0.05
SYY 180216P00030000 P Feb 16, 2018 30.0 0.00 0.05
SYY 180216P00035000 P Feb 16, 2018 35.0 0.00 0.05
SYY 180216P00040000 P Feb 16, 2018 40.0 0.00 0.05
SYY 180216P00045000 P Feb 16, 2018 45.0 0.00 0.05
SYY 180216P00050000 P Feb 16, 2018 50.0 0.00 0.10
SYY 180216P00055000 P Feb 16, 2018 55.0 0.10 0.25
SYY 180216P00060000 P Feb 16, 2018 60.0 0.85 1.00
SYY 180216P00065000 P Feb 16, 2018 65.0 3.30 3.60
SYY 180216P00070000 P Feb 16, 2018 70.0 7.40 8.90
SYY 180216P00075000 P Feb 16, 2018 75.0 12.50 14.10
SYY 180216P00080000 P Feb 16, 2018 80.0 16.80 18.70
SYY 180518C00030000 C May 18, 2018 30.0 31.20 34.60
SYY 180518C00035000 C May 18, 2018 35.0 25.30 29.70
SYY 180518C00040000 C May 18, 2018 40.0 20.50 24.40
SYY 180518C00045000 C May 18, 2018 45.0 15.40 19.60
SYY 180518C00050000 C May 18, 2018 50.0 11.20 13.50
SYY 180518C00055000 C May 18, 2018 55.0 7.70 8.40
SYY 180518C00060000 C May 18, 2018 60.0 4.10 4.40
SYY 180518C00065000 C May 18, 2018 65.0 1.65 1.90
SYY 180518C00070000 C May 18, 2018 70.0 0.50 0.65
SYY 180518C00075000 C May 18, 2018 75.0 0.00 0.30
SYY 180518C00080000 C May 18, 2018 80.0 0.00 0.10
SYY 180518P00030000 P May 18, 2018 30.0 0.00 0.05
SYY 180518P00035000 P May 18, 2018 35.0 0.00 0.05
SYY 180518P00040000 P May 18, 2018 40.0 0.00 0.10
SYY 180518P00045000 P May 18, 2018 45.0 0.00 0.15
SYY 180518P00050000 P May 18, 2018 50.0 0.15 0.25
SYY 180518P00055000 P May 18, 2018 55.0 0.55 0.70
SYY 180518P00060000 P May 18, 2018 60.0 1.70 1.85
SYY 180518P00065000 P May 18, 2018 65.0 4.20 4.50
SYY 180518P00070000 P May 18, 2018 70.0 8.00 8.40
SYY 180518P00075000 P May 18, 2018 75.0 10.80 15.00
SYY 180518P00080000 P May 18, 2018 80.0 15.60 19.80
SYY 190118C00035000 C Jan 18, 2019 35.0 26.10 29.70
SYY 190118C00040000 C Jan 18, 2019 40.0 21.90 25.10
SYY 190118C00045000 C Jan 18, 2019 45.0 15.70 20.40
SYY 190118C00050000 C Jan 18, 2019 50.0 12.70 13.50
SYY 190118C00055000 C Jan 18, 2019 55.0 8.80 9.30
SYY 190118C00060000 C Jan 18, 2019 60.0 5.40 5.80
SYY 190118C00065000 C Jan 18, 2019 65.0 3.10 3.30
SYY 190118C00070000 C Jan 18, 2019 70.0 1.50 1.80
SYY 190118C00075000 C Jan 18, 2019 75.0 0.65 0.95
SYY 190118P00035000 P Jan 18, 2019 35.0 0.00 0.35
SYY 190118P00040000 P Jan 18, 2019 40.0 0.20 0.50
SYY 190118P00045000 P Jan 18, 2019 45.0 0.50 0.70
SYY 190118P00050000 P Jan 18, 2019 50.0 0.75 1.15
SYY 190118P00055000 P Jan 18, 2019 55.0 1.60 2.00
SYY 190118P00060000 P Jan 18, 2019 60.0 3.20 3.60
SYY 190118P00065000 P Jan 18, 2019 65.0 5.60 6.20
SYY 190118P00070000 P Jan 18, 2019 70.0 9.00 9.50
SYY 190118P00075000 P Jan 18, 2019 75.0 13.00 13.70
OPRA data is delayed 15 minutes.