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 (2016-04-22)Premium Content

Sysco Corp (SYY)
As of Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYY 160715C00040000 C 07/15/16 40.0 10.00 10.90
SYY 160715C00041000 C 07/15/16 41.0 8.70 9.90
SYY 160715C00042000 C 07/15/16 42.0 7.70 8.90
SYY 160715C00043000 C 07/15/16 43.0 7.00 7.90
SYY 160715C00044000 C 07/15/16 44.0 6.00 7.10
SYY 160715C00045000 C 07/15/16 45.0 5.00 5.90
SYY 160715C00046000 C 07/15/16 46.0 4.00 4.90
SYY 160715C00047000 C 07/15/16 47.0 3.50 3.90
SYY 160715C00048000 C 07/15/16 48.0 2.60 2.90
SYY 160715C00049000 C 07/15/16 49.0 1.65 2.00
SYY 160715C00050000 C 07/15/16 50.0 1.00 1.10
SYY 160715C00055000 C 07/15/16 55.0 0.00 0.05
SYY 160715C00060000 C 07/15/16 60.0 0.00 0.05
SYY 160715C00065000 C 07/15/16 65.0 0.00 0.05
SYY 160715C00070000 C 07/15/16 70.0 0.00 0.05
SYY 160715C00075000 C 07/15/16 75.0 0.00 0.05
SYY 160715P00040000 P 07/15/16 40.0 0.00 0.05
SYY 160715P00041000 P 07/15/16 41.0 0.00 0.05
SYY 160715P00042000 P 07/15/16 42.0 0.00 0.05
SYY 160715P00043000 P 07/15/16 43.0 0.00 0.10
SYY 160715P00044000 P 07/15/16 44.0 0.00 0.15
SYY 160715P00045000 P 07/15/16 45.0 0.00 0.20
SYY 160715P00046000 P 07/15/16 46.0 0.00 0.20
SYY 160715P00047000 P 07/15/16 47.0 0.00 0.20
SYY 160715P00048000 P 07/15/16 48.0 0.05 0.25
SYY 160715P00049000 P 07/15/16 49.0 0.10 0.30
SYY 160715P00050000 P 07/15/16 50.0 0.25 0.40
SYY 160715P00055000 P 07/15/16 55.0 4.20 5.00
SYY 160715P00060000 P 07/15/16 60.0 9.10 10.00
SYY 160715P00065000 P 07/15/16 65.0 13.00 16.10
SYY 160715P00070000 P 07/15/16 70.0 18.00 21.40
SYY 160715P00075000 P 07/15/16 75.0 23.70 25.30
SYY 160819C00027000 C 08/19/16 27.0 22.70 24.30
SYY 160819C00028000 C 08/19/16 28.0 20.80 23.80
SYY 160819C00029000 C 08/19/16 29.0 19.80 22.30
SYY 160819C00030000 C 08/19/16 30.0 18.90 22.30
SYY 160819C00031000 C 08/19/16 31.0 17.90 21.30
SYY 160819C00032000 C 08/19/16 32.0 17.10 20.30
SYY 160819C00033000 C 08/19/16 33.0 16.70 18.10
SYY 160819C00034000 C 08/19/16 34.0 15.70 17.00
SYY 160819C00035000 C 08/19/16 35.0 14.80 16.00
SYY 160819C00036000 C 08/19/16 36.0 13.80 15.00
SYY 160819C00037000 C 08/19/16 37.0 12.80 14.10
SYY 160819C00038000 C 08/19/16 38.0 11.80 13.10
SYY 160819C00039000 C 08/19/16 39.0 10.80 12.10
SYY 160819C00040000 C 08/19/16 40.0 9.80 11.10
SYY 160819C00041000 C 08/19/16 41.0 9.10 9.90
SYY 160819C00042000 C 08/19/16 42.0 8.10 9.00
SYY 160819C00043000 C 08/19/16 43.0 7.50 8.00
SYY 160819C00044000 C 08/19/16 44.0 6.60 7.00
SYY 160819C00045000 C 08/19/16 45.0 5.60 6.10
SYY 160819C00046000 C 08/19/16 46.0 4.70 5.10
SYY 160819C00047000 C 08/19/16 47.0 3.80 4.20
SYY 160819C00048000 C 08/19/16 48.0 3.00 3.30
SYY 160819C00049000 C 08/19/16 49.0 2.25 2.50
SYY 160819C00050000 C 08/19/16 50.0 1.60 1.80
SYY 160819C00055000 C 08/19/16 55.0 0.00 0.25
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 0.10
SYY 160819P00036000 P 08/19/16 36.0 0.00 0.10
SYY 160819P00037000 P 08/19/16 37.0 0.00 0.15
SYY 160819P00038000 P 08/19/16 38.0 0.00 0.20
SYY 160819P00039000 P 08/19/16 39.0 0.00 0.25
SYY 160819P00040000 P 08/19/16 40.0 0.00 0.30
SYY 160819P00041000 P 08/19/16 41.0 0.00 0.30
SYY 160819P00042000 P 08/19/16 42.0 0.00 0.35
SYY 160819P00043000 P 08/19/16 43.0 0.00 0.40
SYY 160819P00044000 P 08/19/16 44.0 0.00 0.35
SYY 160819P00045000 P 08/19/16 45.0 0.15 0.40
SYY 160819P00046000 P 08/19/16 46.0 0.20 0.45
SYY 160819P00047000 P 08/19/16 47.0 0.30 0.55
SYY 160819P00048000 P 08/19/16 48.0 0.45 0.60
SYY 160819P00049000 P 08/19/16 49.0 0.65 0.85
SYY 160819P00050000 P 08/19/16 50.0 0.95 1.10
SYY 160819P00055000 P 08/19/16 55.0 4.20 4.60
SYY 160819P00060000 P 08/19/16 60.0 9.00 10.20
SYY 160819P00065000 P 08/19/16 65.0 12.90 16.40
SYY 160819P00070000 P 08/19/16 70.0 17.80 21.10
SYY 160819P00075000 P 08/19/16 75.0 23.50 25.30
SYY 161118C00028000 C 11/18/16 28.0 21.70 23.00
SYY 161118C00029000 C 11/18/16 29.0 19.40 22.50
SYY 161118C00030000 C 11/18/16 30.0 18.90 21.90
SYY 161118C00031000 C 11/18/16 31.0 17.30 20.60
SYY 161118C00032000 C 11/18/16 32.0 16.30 19.60
SYY 161118C00033000 C 11/18/16 33.0 15.40 19.20
SYY 161118C00034000 C 11/18/16 34.0 14.50 17.70
SYY 161118C00035000 C 11/18/16 35.0 13.40 16.50
SYY 161118C00036000 C 11/18/16 36.0 12.40 15.70
SYY 161118C00037000 C 11/18/16 37.0 11.50 14.60
SYY 161118C00038000 C 11/18/16 38.0 10.50 13.30
SYY 161118C00039000 C 11/18/16 39.0 9.50 12.10
SYY 161118C00040000 C 11/18/16 40.0 10.60 11.10
SYY 161118C00041000 C 11/18/16 41.0 9.60 10.20
SYY 161118C00042000 C 11/18/16 42.0 8.70 9.20
SYY 161118C00043000 C 11/18/16 43.0 7.80 8.30
SYY 161118C00044000 C 11/18/16 44.0 6.80 7.30
SYY 161118C00045000 C 11/18/16 45.0 5.90 6.50
SYY 161118C00046000 C 11/18/16 46.0 5.10 5.60
SYY 161118C00047000 C 11/18/16 47.0 4.30 4.80
SYY 161118C00048000 C 11/18/16 48.0 3.50 4.00
SYY 161118C00049000 C 11/18/16 49.0 2.85 3.20
SYY 161118C00050000 C 11/18/16 50.0 2.25 2.55
SYY 161118C00055000 C 11/18/16 55.0 0.35 0.50
SYY 161118C00060000 C 11/18/16 60.0 0.00 0.20
SYY 161118C00065000 C 11/18/16 65.0 0.00 0.10
SYY 161118P00028000 P 11/18/16 28.0 0.00 0.15
SYY 161118P00029000 P 11/18/16 29.0 0.00 0.20
SYY 161118P00030000 P 11/18/16 30.0 0.00 0.20
SYY 161118P00031000 P 11/18/16 31.0 0.00 0.25
SYY 161118P00032000 P 11/18/16 32.0 0.00 0.30
SYY 161118P00033000 P 11/18/16 33.0 0.00 0.35
SYY 161118P00034000 P 11/18/16 34.0 0.00 0.40
SYY 161118P00035000 P 11/18/16 35.0 0.00 0.45
SYY 161118P00036000 P 11/18/16 36.0 0.00 0.35
SYY 161118P00037000 P 11/18/16 37.0 0.00 0.50
SYY 161118P00038000 P 11/18/16 38.0 0.05 0.50
SYY 161118P00039000 P 11/18/16 39.0 0.10 0.55
SYY 161118P00040000 P 11/18/16 40.0 0.20 0.50
SYY 161118P00041000 P 11/18/16 41.0 0.15 0.60
SYY 161118P00042000 P 11/18/16 42.0 0.25 0.65
SYY 161118P00043000 P 11/18/16 43.0 0.45 0.65
SYY 161118P00044000 P 11/18/16 44.0 0.45 0.85
SYY 161118P00045000 P 11/18/16 45.0 0.55 0.95
SYY 161118P00046000 P 11/18/16 46.0 0.80 1.10
SYY 161118P00047000 P 11/18/16 47.0 0.95 1.30
SYY 161118P00048000 P 11/18/16 48.0 1.25 1.50
SYY 161118P00049000 P 11/18/16 49.0 1.55 1.80
SYY 161118P00050000 P 11/18/16 50.0 1.85 2.20
SYY 161118P00055000 P 11/18/16 55.0 4.90 5.40
SYY 161118P00060000 P 11/18/16 60.0 8.00 10.70
SYY 161118P00065000 P 11/18/16 65.0 14.00 15.60
SYY 170120C00020000 C 01/20/17 20.0 29.60 30.90
SYY 170120C00023000 C 01/20/17 23.0 25.30 29.00
SYY 170120C00024000 C 01/20/17 24.0 24.30 27.50
SYY 170120C00025000 C 01/20/17 25.0 23.30 26.50
SYY 170120C00026000 C 01/20/17 26.0 22.30 25.50
SYY 170120C00027000 C 01/20/17 27.0 21.30 24.50
SYY 170120C00028000 C 01/20/17 28.0 20.40 23.50
SYY 170120C00029000 C 01/20/17 29.0 19.40 22.60
SYY 170120C00030000 C 01/20/17 30.0 18.50 21.60
SYY 170120C00031000 C 01/20/17 31.0 17.50 20.70
SYY 170120C00032000 C 01/20/17 32.0 16.40 19.60
SYY 170120C00033000 C 01/20/17 33.0 15.50 18.70
SYY 170120C00034000 C 01/20/17 34.0 14.50 17.50
SYY 170120C00035000 C 01/20/17 35.0 14.80 16.10
SYY 170120C00036000 C 01/20/17 36.0 12.50 15.60
SYY 170120C00037000 C 01/20/17 37.0 13.10 14.10
SYY 170120C00038000 C 01/20/17 38.0 10.50 13.30
SYY 170120C00039000 C 01/20/17 39.0 11.60 12.10
SYY 170120C00040000 C 01/20/17 40.0 10.70 11.20
SYY 170120C00041000 C 01/20/17 41.0 9.70 10.20
SYY 170120C00042000 C 01/20/17 42.0 8.80 9.30
SYY 170120C00043000 C 01/20/17 43.0 7.90 8.40
SYY 170120C00044000 C 01/20/17 44.0 7.00 7.50
SYY 170120C00045000 C 01/20/17 45.0 6.10 6.60
SYY 170120C00046000 C 01/20/17 46.0 5.30 5.80
SYY 170120C00047000 C 01/20/17 47.0 4.50 5.00
SYY 170120C00048000 C 01/20/17 48.0 3.80 4.20
SYY 170120C00049000 C 01/20/17 49.0 3.10 3.50
SYY 170120C00050000 C 01/20/17 50.0 2.55 2.85
SYY 170120C00055000 C 01/20/17 55.0 0.60 0.80
SYY 170120C00060000 C 01/20/17 60.0 0.00 0.30
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 0.05
SYY 170120P00020000 P 01/20/17 20.0 0.00 0.05
SYY 170120P00023000 P 01/20/17 23.0 0.00 0.15
SYY 170120P00024000 P 01/20/17 24.0 0.00 0.15
SYY 170120P00025000 P 01/20/17 25.0 0.05 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 0.10 0.30
SYY 170120P00029000 P 01/20/17 29.0 0.05 0.35
SYY 170120P00030000 P 01/20/17 30.0 0.05 0.40
SYY 170120P00031000 P 01/20/17 31.0 0.05 0.45
SYY 170120P00032000 P 01/20/17 32.0 0.10 0.45
SYY 170120P00033000 P 01/20/17 33.0 0.10 0.50
SYY 170120P00034000 P 01/20/17 34.0 0.10 0.50
SYY 170120P00035000 P 01/20/17 35.0 0.15 0.55
SYY 170120P00036000 P 01/20/17 36.0 0.20 0.55
SYY 170120P00037000 P 01/20/17 37.0 0.25 0.60
SYY 170120P00038000 P 01/20/17 38.0 0.30 0.60
SYY 170120P00039000 P 01/20/17 39.0 0.35 0.65
SYY 170120P00040000 P 01/20/17 40.0 0.45 0.70
SYY 170120P00041000 P 01/20/17 41.0 0.50 0.80
SYY 170120P00042000 P 01/20/17 42.0 0.50 0.90
SYY 170120P00043000 P 01/20/17 43.0 0.70 1.00
SYY 170120P00044000 P 01/20/17 44.0 0.75 1.15
SYY 170120P00045000 P 01/20/17 45.0 0.95 1.30
SYY 170120P00046000 P 01/20/17 46.0 1.15 1.50
SYY 170120P00047000 P 01/20/17 47.0 1.45 1.75
SYY 170120P00048000 P 01/20/17 48.0 1.65 2.05
SYY 170120P00049000 P 01/20/17 49.0 2.00 2.40
SYY 170120P00050000 P 01/20/17 50.0 2.45 2.70
SYY 170120P00055000 P 01/20/17 55.0 5.30 5.90
SYY 170120P00060000 P 01/20/17 60.0 8.00 10.60
SYY 170120P00065000 P 01/20/17 65.0 12.80 17.00
SYY 170120P00070000 P 01/20/17 70.0 17.70 21.80
SYY 170120P00075000 P 01/20/17 75.0 24.20 25.90
SYY 170217C00025000 C 02/17/17 25.0 24.60 26.10
SYY 170217C00026000 C 02/17/17 26.0 23.30 25.30
SYY 170217C00027000 C 02/17/17 27.0 22.30 24.30
SYY 170217C00028000 C 02/17/17 28.0 21.40 23.30
SYY 170217C00029000 C 02/17/17 29.0 20.40 22.40
SYY 170217C00030000 C 02/17/17 30.0 19.60 21.20
SYY 170217C00031000 C 02/17/17 31.0 18.60 20.20
SYY 170217C00032000 C 02/17/17 32.0 17.60 19.20
SYY 170217C00033000 C 02/17/17 33.0 16.70 18.20
SYY 170217C00034000 C 02/17/17 34.0 15.70 17.30
SYY 170217C00035000 C 02/17/17 35.0 15.00 16.30
SYY 170217C00036000 C 02/17/17 36.0 14.10 15.30
SYY 170217C00037000 C 02/17/17 37.0 13.10 14.10
SYY 170217C00038000 C 02/17/17 38.0 12.60 13.10
SYY 170217C00039000 C 02/17/17 39.0 11.70 12.20
SYY 170217C00040000 C 02/17/17 40.0 10.70 11.20
SYY 170217C00041000 C 02/17/17 41.0 9.80 10.30
SYY 170217C00042000 C 02/17/17 42.0 8.90 9.40
SYY 170217C00043000 C 02/17/17 43.0 8.00 8.50
SYY 170217C00044000 C 02/17/17 44.0 7.10 7.60
SYY 170217C00045000 C 02/17/17 45.0 6.30 6.80
SYY 170217C00046000 C 02/17/17 46.0 5.50 6.00
SYY 170217C00047000 C 02/17/17 47.0 4.70 5.20
SYY 170217C00048000 C 02/17/17 48.0 4.00 4.50
SYY 170217C00049000 C 02/17/17 49.0 3.30 3.80
SYY 170217C00050000 C 02/17/17 50.0 2.70 3.10
SYY 170217C00055000 C 02/17/17 55.0 0.80 1.05
SYY 170217C00060000 C 02/17/17 60.0 0.00 0.40
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 0.05
SYY 170217P00025000 P 02/17/17 25.0 0.00 0.20
SYY 170217P00026000 P 02/17/17 26.0 0.00 0.25
SYY 170217P00027000 P 02/17/17 27.0 0.00 0.30
SYY 170217P00028000 P 02/17/17 28.0 0.00 0.35
SYY 170217P00029000 P 02/17/17 29.0 0.00 0.40
SYY 170217P00030000 P 02/17/17 30.0 0.00 0.45
SYY 170217P00031000 P 02/17/17 31.0 0.00 0.50
SYY 170217P00032000 P 02/17/17 32.0 0.00 0.50
SYY 170217P00033000 P 02/17/17 33.0 0.05 0.55
SYY 170217P00034000 P 02/17/17 34.0 0.10 0.55
SYY 170217P00035000 P 02/17/17 35.0 0.10 0.60
SYY 170217P00036000 P 02/17/17 36.0 0.15 0.60
SYY 170217P00037000 P 02/17/17 37.0 0.20 0.65
SYY 170217P00038000 P 02/17/17 38.0 0.25 0.70
SYY 170217P00039000 P 02/17/17 39.0 0.30 0.75
SYY 170217P00040000 P 02/17/17 40.0 0.40 0.80
SYY 170217P00041000 P 02/17/17 41.0 0.50 1.00
SYY 170217P00042000 P 02/17/17 42.0 0.60 1.00
SYY 170217P00043000 P 02/17/17 43.0 0.75 1.15
SYY 170217P00044000 P 02/17/17 44.0 0.90 1.35
SYY 170217P00045000 P 02/17/17 45.0 1.10 1.50
SYY 170217P00046000 P 02/17/17 46.0 1.35 1.75
SYY 170217P00047000 P 02/17/17 47.0 1.60 2.00
SYY 170217P00048000 P 02/17/17 48.0 1.85 2.30
SYY 170217P00049000 P 02/17/17 49.0 2.25 2.65
SYY 170217P00050000 P 02/17/17 50.0 2.60 3.10
SYY 170217P00055000 P 02/17/17 55.0 5.50 6.10
SYY 170217P00060000 P 02/17/17 60.0 9.80 10.30
SYY 170217P00065000 P 02/17/17 65.0 14.40 16.00
SYY 170217P00070000 P 02/17/17 70.0 19.40 21.00
SYY 170217P00075000 P 02/17/17 75.0 24.20 25.90
SYY 180119C00023000 C 01/19/18 23.0 26.60 28.10
SYY 180119C00025000 C 01/19/18 25.0 23.40 27.40
SYY 180119C00028000 C 01/19/18 28.0 20.40 24.40
SYY 180119C00030000 C 01/19/18 30.0 18.90 22.10
SYY 180119C00033000 C 01/19/18 33.0 16.80 18.50
SYY 180119C00035000 C 01/19/18 35.0 15.50 16.20
SYY 180119C00038000 C 01/19/18 38.0 12.60 13.40
SYY 180119C00040000 C 01/19/18 40.0 10.80 11.60
SYY 180119C00042000 C 01/19/18 42.0 9.00 10.00
SYY 180119C00045000 C 01/19/18 45.0 6.60 7.60
SYY 180119C00047000 C 01/19/18 47.0 5.70 6.30
SYY 180119C00050000 C 01/19/18 50.0 4.00 4.50
SYY 180119C00055000 C 01/19/18 55.0 1.70 2.45
SYY 180119C00060000 C 01/19/18 60.0 0.50 1.10
SYY 180119P00023000 P 01/19/18 23.0 0.20 1.00
SYY 180119P00025000 P 01/19/18 25.0 0.20 1.00
SYY 180119P00028000 P 01/19/18 28.0 0.30 1.05
SYY 180119P00030000 P 01/19/18 30.0 0.50 1.10
SYY 180119P00033000 P 01/19/18 33.0 0.50 1.40
SYY 180119P00035000 P 01/19/18 35.0 0.80 1.50
SYY 180119P00038000 P 01/19/18 38.0 0.95 1.65
SYY 180119P00040000 P 01/19/18 40.0 1.30 2.00
SYY 180119P00042000 P 01/19/18 42.0 1.80 2.45
SYY 180119P00045000 P 01/19/18 45.0 2.30 3.20
SYY 180119P00047000 P 01/19/18 47.0 3.00 3.90
SYY 180119P00050000 P 01/19/18 50.0 4.40 5.10
SYY 180119P00055000 P 01/19/18 55.0 7.10 8.00
SYY 180119P00060000 P 01/19/18 60.0 10.90 12.20

OPRA data is delayed 15 minutes.