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 (2015-04-24)Premium Content

Sysco Corp (SYY)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYY 150619C00028000 C 06/19/15 28.0 9.60 9.80
SYY 150619C00029000 C 06/19/15 29.0 8.60 8.80
SYY 150619C00030000 C 06/19/15 30.0 7.60 7.80
SYY 150619C00031000 C 06/19/15 31.0 6.60 6.80
SYY 150619C00032000 C 06/19/15 32.0 5.60 5.80
SYY 150619C00033000 C 06/19/15 33.0 4.60 4.90
SYY 150619C00034000 C 06/19/15 34.0 3.70 3.90
SYY 150619C00035000 C 06/19/15 35.0 2.70 3.00
SYY 150619C00036000 C 06/19/15 36.0 1.85 2.10
SYY 150619C00037000 C 06/19/15 37.0 1.00 1.30
SYY 150619C00038000 C 06/19/15 38.0 0.50 0.60
SYY 150619C00039000 C 06/19/15 39.0 0.20 0.30
SYY 150619C00040000 C 06/19/15 40.0 0.00 0.15
SYY 150619C00041000 C 06/19/15 41.0 0.00 0.05
SYY 150619C00042000 C 06/19/15 42.0 0.00 0.05
SYY 150619C00043000 C 06/19/15 43.0 0.00 0.05
SYY 150619C00044000 C 06/19/15 44.0 0.00 0.05
SYY 150619C00045000 C 06/19/15 45.0 0.00 0.05
SYY 150619C00046000 C 06/19/15 46.0 0.00 0.05
SYY 150619P00028000 P 06/19/15 28.0 0.00 0.05
SYY 150619P00029000 P 06/19/15 29.0 0.00 0.05
SYY 150619P00030000 P 06/19/15 30.0 0.00 0.05
SYY 150619P00031000 P 06/19/15 31.0 0.00 0.05
SYY 150619P00032000 P 06/19/15 32.0 0.00 0.05
SYY 150619P00033000 P 06/19/15 33.0 0.00 0.05
SYY 150619P00034000 P 06/19/15 34.0 0.00 0.10
SYY 150619P00035000 P 06/19/15 35.0 0.05 0.15
SYY 150619P00036000 P 06/19/15 36.0 0.15 0.20
SYY 150619P00037000 P 06/19/15 37.0 0.30 0.50
SYY 150619P00038000 P 06/19/15 38.0 0.75 0.90
SYY 150619P00039000 P 06/19/15 39.0 1.30 1.55
SYY 150619P00040000 P 06/19/15 40.0 2.20 2.45
SYY 150619P00041000 P 06/19/15 41.0 3.20 3.40
SYY 150619P00042000 P 06/19/15 42.0 4.20 4.40
SYY 150619P00043000 P 06/19/15 43.0 5.20 5.40
SYY 150619P00044000 P 06/19/15 44.0 6.20 6.40
SYY 150619P00045000 P 06/19/15 45.0 7.20 7.40
SYY 150619P00046000 P 06/19/15 46.0 8.20 8.40
SYY 150717C00028000 C 07/17/15 28.0 9.60 9.80
SYY 150717C00029000 C 07/17/15 29.0 8.60 8.80
SYY 150717C00030000 C 07/17/15 30.0 7.60 7.80
SYY 150717C00031000 C 07/17/15 31.0 6.60 6.80
SYY 150717C00032000 C 07/17/15 32.0 5.60 5.90
SYY 150717C00033000 C 07/17/15 33.0 4.70 4.90
SYY 150717C00034000 C 07/17/15 34.0 3.70 3.90
SYY 150717C00035000 C 07/17/15 35.0 2.75 3.00
SYY 150717C00036000 C 07/17/15 36.0 1.90 2.25
SYY 150717C00037000 C 07/17/15 37.0 1.25 1.50
SYY 150717C00038000 C 07/17/15 38.0 0.70 0.90
SYY 150717C00039000 C 07/17/15 39.0 0.35 0.45
SYY 150717C00040000 C 07/17/15 40.0 0.20 0.25
SYY 150717C00041000 C 07/17/15 41.0 0.05 0.20
SYY 150717C00042000 C 07/17/15 42.0 0.00 0.10
SYY 150717C00043000 C 07/17/15 43.0 0.00 0.05
SYY 150717C00044000 C 07/17/15 44.0 0.00 0.05
SYY 150717C00045000 C 07/17/15 45.0 0.00 0.05
SYY 150717C00046000 C 07/17/15 46.0 0.00 0.05
SYY 150717P00028000 P 07/17/15 28.0 0.00 0.05
SYY 150717P00029000 P 07/17/15 29.0 0.00 0.05
SYY 150717P00030000 P 07/17/15 30.0 0.00 0.05
SYY 150717P00031000 P 07/17/15 31.0 0.00 0.05
SYY 150717P00032000 P 07/17/15 32.0 0.00 0.10
SYY 150717P00033000 P 07/17/15 33.0 0.00 0.15
SYY 150717P00034000 P 07/17/15 34.0 0.00 0.20
SYY 150717P00035000 P 07/17/15 35.0 0.10 0.30
SYY 150717P00036000 P 07/17/15 36.0 0.40 0.50
SYY 150717P00037000 P 07/17/15 37.0 0.70 0.85
SYY 150717P00038000 P 07/17/15 38.0 1.10 1.40
SYY 150717P00039000 P 07/17/15 39.0 1.70 2.05
SYY 150717P00040000 P 07/17/15 40.0 2.50 2.85
SYY 150717P00041000 P 07/17/15 41.0 3.50 3.80
SYY 150717P00042000 P 07/17/15 42.0 4.50 4.70
SYY 150717P00043000 P 07/17/15 43.0 5.50 5.70
SYY 150717P00044000 P 07/17/15 44.0 6.50 6.70
SYY 150717P00045000 P 07/17/15 45.0 7.50 7.70
SYY 150717P00046000 P 07/17/15 46.0 8.50 8.70
SYY 150821C00025000 C 08/21/15 25.0 12.60 12.80
SYY 150821C00026000 C 08/21/15 26.0 11.60 11.80
SYY 150821C00027000 C 08/21/15 27.0 10.60 10.80
SYY 150821C00028000 C 08/21/15 28.0 9.60 9.80
SYY 150821C00029000 C 08/21/15 29.0 8.60 8.80
SYY 150821C00030000 C 08/21/15 30.0 7.60 7.80
SYY 150821C00031000 C 08/21/15 31.0 6.60 6.90
SYY 150821C00032000 C 08/21/15 32.0 5.70 5.90
SYY 150821C00033000 C 08/21/15 33.0 4.70 5.00
SYY 150821C00034000 C 08/21/15 34.0 3.80 4.10
SYY 150821C00035000 C 08/21/15 35.0 2.95 3.30
SYY 150821C00036000 C 08/21/15 36.0 2.10 2.30
SYY 150821C00037000 C 08/21/15 37.0 1.50 1.80
SYY 150821C00038000 C 08/21/15 38.0 1.00 1.25
SYY 150821C00039000 C 08/21/15 39.0 0.60 0.75
SYY 150821C00040000 C 08/21/15 40.0 0.35 0.45
SYY 150821C00041000 C 08/21/15 41.0 0.20 0.40
SYY 150821C00042000 C 08/21/15 42.0 0.05 0.25
SYY 150821C00043000 C 08/21/15 43.0 0.00 0.15
SYY 150821C00044000 C 08/21/15 44.0 0.00 0.10
SYY 150821C00045000 C 08/21/15 45.0 0.00 0.05
SYY 150821C00046000 C 08/21/15 46.0 0.00 0.05
SYY 150821C00047000 C 08/21/15 47.0 0.00 0.05
SYY 150821C00048000 C 08/21/15 48.0 0.00 0.05
SYY 150821C00049000 C 08/21/15 49.0 0.00 0.05
SYY 150821C00050000 C 08/21/15 50.0 0.00 0.05
SYY 150821P00025000 P 08/21/15 25.0 0.00 0.05
SYY 150821P00026000 P 08/21/15 26.0 0.00 0.05
SYY 150821P00027000 P 08/21/15 27.0 0.00 0.05
SYY 150821P00028000 P 08/21/15 28.0 0.00 0.05
SYY 150821P00029000 P 08/21/15 29.0 0.00 0.10
SYY 150821P00030000 P 08/21/15 30.0 0.05 0.15
SYY 150821P00031000 P 08/21/15 31.0 0.05 0.15
SYY 150821P00032000 P 08/21/15 32.0 0.05 0.25
SYY 150821P00033000 P 08/21/15 33.0 0.10 0.35
SYY 150821P00034000 P 08/21/15 34.0 0.10 0.35
SYY 150821P00035000 P 08/21/15 35.0 0.35 0.50
SYY 150821P00036000 P 08/21/15 36.0 0.65 0.75
SYY 150821P00037000 P 08/21/15 37.0 0.95 1.15
SYY 150821P00038000 P 08/21/15 38.0 1.40 1.75
SYY 150821P00039000 P 08/21/15 39.0 2.00 2.35
SYY 150821P00040000 P 08/21/15 40.0 2.65 3.10
SYY 150821P00041000 P 08/21/15 41.0 3.50 3.90
SYY 150821P00042000 P 08/21/15 42.0 4.50 4.80
SYY 150821P00043000 P 08/21/15 43.0 5.40 5.70
SYY 150821P00044000 P 08/21/15 44.0 6.50 6.70
SYY 150821P00045000 P 08/21/15 45.0 7.50 7.70
SYY 150821P00046000 P 08/21/15 46.0 8.50 8.70
SYY 150821P00047000 P 08/21/15 47.0 9.50 9.70
SYY 150821P00048000 P 08/21/15 48.0 10.50 10.70
SYY 150821P00049000 P 08/21/15 49.0 11.50 11.70
SYY 150821P00050000 P 08/21/15 50.0 12.50 12.70
SYY 151120C00025000 C 11/20/15 25.0 12.60 12.80
SYY 151120C00026000 C 11/20/15 26.0 11.60 11.80
SYY 151120C00027000 C 11/20/15 27.0 10.60 10.80
SYY 151120C00028000 C 11/20/15 28.0 9.60 9.80
SYY 151120C00029000 C 11/20/15 29.0 8.60 8.90
SYY 151120C00030000 C 11/20/15 30.0 7.60 7.90
SYY 151120C00031000 C 11/20/15 31.0 6.70 7.00
SYY 151120C00032000 C 11/20/15 32.0 5.70 6.00
SYY 151120C00033000 C 11/20/15 33.0 4.80 5.20
SYY 151120C00034000 C 11/20/15 34.0 3.90 4.30
SYY 151120C00035000 C 11/20/15 35.0 3.10 3.60
SYY 151120C00036000 C 11/20/15 36.0 2.40 2.90
SYY 151120C00037000 C 11/20/15 37.0 1.85 2.25
SYY 151120C00038000 C 11/20/15 38.0 1.30 1.75
SYY 151120C00039000 C 11/20/15 39.0 0.90 1.15
SYY 151120C00040000 C 11/20/15 40.0 0.70 0.80
SYY 151120C00041000 C 11/20/15 41.0 0.35 0.65
SYY 151120C00042000 C 11/20/15 42.0 0.15 0.55
SYY 151120C00043000 C 11/20/15 43.0 0.05 0.35
SYY 151120C00044000 C 11/20/15 44.0 0.00 0.30
SYY 151120C00045000 C 11/20/15 45.0 0.00 0.20
SYY 151120C00046000 C 11/20/15 46.0 0.00 0.15
SYY 151120C00047000 C 11/20/15 47.0 0.00 0.10
SYY 151120C00048000 C 11/20/15 48.0 0.00 0.10
SYY 151120C00049000 C 11/20/15 49.0 0.00 0.05
SYY 151120C00050000 C 11/20/15 50.0 0.00 0.05
SYY 151120P00025000 P 11/20/15 25.0 0.00 0.10
SYY 151120P00026000 P 11/20/15 26.0 0.00 0.15
SYY 151120P00027000 P 11/20/15 27.0 0.00 0.15
SYY 151120P00028000 P 11/20/15 28.0 0.00 0.20
SYY 151120P00029000 P 11/20/15 29.0 0.00 0.25
SYY 151120P00030000 P 11/20/15 30.0 0.00 0.35
SYY 151120P00031000 P 11/20/15 31.0 0.05 0.45
SYY 151120P00032000 P 11/20/15 32.0 0.15 0.50
SYY 151120P00033000 P 11/20/15 33.0 0.30 0.70
SYY 151120P00034000 P 11/20/15 34.0 0.55 0.75
SYY 151120P00035000 P 11/20/15 35.0 0.80 1.15
SYY 151120P00036000 P 11/20/15 36.0 1.10 1.50
SYY 151120P00037000 P 11/20/15 37.0 1.55 1.80
SYY 151120P00038000 P 11/20/15 38.0 2.05 2.45
SYY 151120P00039000 P 11/20/15 39.0 2.60 3.00
SYY 151120P00040000 P 11/20/15 40.0 3.30 3.70
SYY 151120P00041000 P 11/20/15 41.0 4.00 4.40
SYY 151120P00042000 P 11/20/15 42.0 4.80 5.30
SYY 151120P00043000 P 11/20/15 43.0 5.70 6.20
SYY 151120P00044000 P 11/20/15 44.0 6.70 7.10
SYY 151120P00045000 P 11/20/15 45.0 7.60 8.00
SYY 151120P00046000 P 11/20/15 46.0 8.60 9.00
SYY 151120P00047000 P 11/20/15 47.0 9.60 9.90
SYY 151120P00048000 P 11/20/15 48.0 10.60 10.90
SYY 151120P00049000 P 11/20/15 49.0 11.60 11.90
SYY 151120P00050000 P 11/20/15 50.0 12.60 12.90
SYY 160115C00018000 C 01/15/16 18.0 19.60 19.80
SYY 160115C00020000 C 01/15/16 20.0 17.60 17.80
SYY 160115C00023000 C 01/15/16 23.0 14.60 14.80
SYY 160115C00024000 C 01/15/16 24.0 13.60 13.80
SYY 160115C00025000 C 01/15/16 25.0 12.60 12.80
SYY 160115C00026000 C 01/15/16 26.0 11.60 11.80
SYY 160115C00027000 C 01/15/16 27.0 10.60 10.80
SYY 160115C00028000 C 01/15/16 28.0 9.60 9.80
SYY 160115C00029000 C 01/15/16 29.0 8.60 8.90
SYY 160115C00030000 C 01/15/16 30.0 7.50 8.00
SYY 160115C00031000 C 01/15/16 31.0 6.70 7.00
SYY 160115C00032000 C 01/15/16 32.0 5.80 6.10
SYY 160115C00033000 C 01/15/16 33.0 4.90 5.30
SYY 160115C00034000 C 01/15/16 34.0 4.00 4.50
SYY 160115C00035000 C 01/15/16 35.0 3.20 3.70
SYY 160115C00036000 C 01/15/16 36.0 2.60 3.00
SYY 160115C00037000 C 01/15/16 37.0 2.00 2.45
SYY 160115C00038000 C 01/15/16 38.0 1.60 1.95
SYY 160115C00039000 C 01/15/16 39.0 1.15 1.55
SYY 160115C00040000 C 01/15/16 40.0 0.85 1.00
SYY 160115C00041000 C 01/15/16 41.0 0.55 0.90
SYY 160115C00042000 C 01/15/16 42.0 0.35 0.70
SYY 160115C00043000 C 01/15/16 43.0 0.10 0.50
SYY 160115C00044000 C 01/15/16 44.0 0.00 0.40
SYY 160115C00045000 C 01/15/16 45.0 0.05 0.25
SYY 160115C00046000 C 01/15/16 46.0 0.00 0.20
SYY 160115C00047000 C 01/15/16 47.0 0.00 0.15
SYY 160115C00048000 C 01/15/16 48.0 0.00 0.10
SYY 160115C00049000 C 01/15/16 49.0 0.00 0.10
SYY 160115C00050000 C 01/15/16 50.0 0.00 0.05
SYY 160115C00055000 C 01/15/16 55.0 0.00 0.05
SYY 160115P00018000 P 01/15/16 18.0 0.00 0.05
SYY 160115P00020000 P 01/15/16 20.0 0.00 0.05
SYY 160115P00023000 P 01/15/16 23.0 0.00 0.10
SYY 160115P00024000 P 01/15/16 24.0 0.00 0.15
SYY 160115P00025000 P 01/15/16 25.0 0.05 0.15
SYY 160115P00026000 P 01/15/16 26.0 0.00 0.20
SYY 160115P00027000 P 01/15/16 27.0 0.00 0.25
SYY 160115P00028000 P 01/15/16 28.0 0.10 0.30
SYY 160115P00029000 P 01/15/16 29.0 0.15 0.40
SYY 160115P00030000 P 01/15/16 30.0 0.20 0.40
SYY 160115P00031000 P 01/15/16 31.0 0.35 0.65
SYY 160115P00032000 P 01/15/16 32.0 0.45 0.65
SYY 160115P00033000 P 01/15/16 33.0 0.55 0.95
SYY 160115P00034000 P 01/15/16 34.0 0.85 1.05
SYY 160115P00035000 P 01/15/16 35.0 1.15 1.35
SYY 160115P00036000 P 01/15/16 36.0 1.50 1.85
SYY 160115P00037000 P 01/15/16 37.0 1.95 2.30
SYY 160115P00038000 P 01/15/16 38.0 2.40 2.65
SYY 160115P00039000 P 01/15/16 39.0 2.95 3.40
SYY 160115P00040000 P 01/15/16 40.0 3.60 4.10
SYY 160115P00041000 P 01/15/16 41.0 4.30 4.90
SYY 160115P00042000 P 01/15/16 42.0 5.10 5.70
SYY 160115P00043000 P 01/15/16 43.0 5.90 6.40
SYY 160115P00044000 P 01/15/16 44.0 6.90 7.50
SYY 160115P00045000 P 01/15/16 45.0 7.80 8.30
SYY 160115P00046000 P 01/15/16 46.0 8.80 9.30
SYY 160115P00047000 P 01/15/16 47.0 9.80 10.30
SYY 160115P00048000 P 01/15/16 48.0 10.80 11.20
SYY 160115P00049000 P 01/15/16 49.0 11.80 12.20
SYY 160115P00050000 P 01/15/16 50.0 12.80 13.20
SYY 160115P00055000 P 01/15/16 55.0 17.80 18.10
SYY 170120C00020000 C 01/20/17 20.0 17.60 17.90
SYY 170120C00023000 C 01/20/17 23.0 14.60 14.80
SYY 170120C00025000 C 01/20/17 25.0 12.60 12.80
SYY 170120C00028000 C 01/20/17 28.0 9.60 10.00
SYY 170120C00030000 C 01/20/17 30.0 7.70 8.20
SYY 170120C00033000 C 01/20/17 33.0 5.30 5.80
SYY 170120C00035000 C 01/20/17 35.0 3.90 4.50
SYY 170120C00037000 C 01/20/17 37.0 2.75 3.40
SYY 170120C00040000 C 01/20/17 40.0 1.50 2.05
SYY 170120C00042000 C 01/20/17 42.0 0.90 1.50
SYY 170120C00045000 C 01/20/17 45.0 0.35 1.00
SYY 170120C00047000 C 01/20/17 47.0 0.15 0.70
SYY 170120C00050000 C 01/20/17 50.0 0.00 0.45
SYY 170120C00055000 C 01/20/17 55.0 0.00 0.20
SYY 170120P00020000 P 01/20/17 20.0 0.00 0.30
SYY 170120P00023000 P 01/20/17 23.0 0.05 0.50
SYY 170120P00025000 P 01/20/17 25.0 0.20 0.65
SYY 170120P00028000 P 01/20/17 28.0 0.50 1.00
SYY 170120P00030000 P 01/20/17 30.0 0.85 1.40
SYY 170120P00033000 P 01/20/17 33.0 1.65 2.30
SYY 170120P00035000 P 01/20/17 35.0 2.45 3.00
SYY 170120P00037000 P 01/20/17 37.0 3.40 4.10
SYY 170120P00040000 P 01/20/17 40.0 5.10 6.00
SYY 170120P00042000 P 01/20/17 42.0 6.50 7.40
SYY 170120P00045000 P 01/20/17 45.0 8.90 9.70
SYY 170120P00047000 P 01/20/17 47.0 10.70 11.30
SYY 170120P00050000 P 01/20/17 50.0 13.40 14.20
SYY 170120P00055000 P 01/20/17 55.0 18.30 19.00

OPRA data is delayed 15 minutes.