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 (2017-07-21)Premium Content

Sysco Corp (SYY)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYY 170915C00030000 C 09/15/17 30.0 20.00 21.50
SYY 170915C00035000 C 09/15/17 35.0 14.60 17.30
SYY 170915C00040000 C 09/15/17 40.0 11.10 11.50
SYY 170915C00045000 C 09/15/17 45.0 6.10 6.40
SYY 170915C00050000 C 09/15/17 50.0 1.55 1.70
SYY 170915C00055000 C 09/15/17 55.0 0.00 0.10
SYY 170915C00060000 C 09/15/17 60.0 0.00 0.05
SYY 170915C00065000 C 09/15/17 65.0 0.00 0.05
SYY 170915C00070000 C 09/15/17 70.0 0.00 0.05
SYY 170915C00075000 C 09/15/17 75.0 0.00 0.05
SYY 170915P00030000 P 09/15/17 30.0 0.00 0.05
SYY 170915P00035000 P 09/15/17 35.0 0.00 0.05
SYY 170915P00040000 P 09/15/17 40.0 0.00 0.05
SYY 170915P00045000 P 09/15/17 45.0 0.00 0.10
SYY 170915P00050000 P 09/15/17 50.0 0.30 0.45
SYY 170915P00055000 P 09/15/17 55.0 3.70 4.00
SYY 170915P00060000 P 09/15/17 60.0 8.00 9.50
SYY 170915P00065000 P 09/15/17 65.0 12.20 14.50
SYY 170915P00070000 P 09/15/17 70.0 17.20 20.00
SYY 170915P00075000 P 09/15/17 75.0 23.40 24.20
SYY 171117C00030000 C 11/17/17 30.0 20.70 21.60
SYY 171117C00035000 C 11/17/17 35.0 14.70 16.70
SYY 171117C00040000 C 11/17/17 40.0 10.90 11.60
SYY 171117C00045000 C 11/17/17 45.0 6.20 6.50
SYY 171117C00050000 C 11/17/17 50.0 2.05 2.40
SYY 171117C00055000 C 11/17/17 55.0 0.30 0.45
SYY 171117C00060000 C 11/17/17 60.0 0.00 0.10
SYY 171117C00065000 C 11/17/17 65.0 0.00 0.05
SYY 171117C00070000 C 11/17/17 70.0 0.00 0.05
SYY 171117C00075000 C 11/17/17 75.0 0.00 0.05
SYY 171117P00030000 P 11/17/17 30.0 0.00 0.05
SYY 171117P00035000 P 11/17/17 35.0 0.00 0.10
SYY 171117P00040000 P 11/17/17 40.0 0.00 0.15
SYY 171117P00045000 P 11/17/17 45.0 0.15 0.30
SYY 171117P00050000 P 11/17/17 50.0 1.15 1.40
SYY 171117P00055000 P 11/17/17 55.0 4.20 4.50
SYY 171117P00060000 P 11/17/17 60.0 8.70 9.30
SYY 171117P00065000 P 11/17/17 65.0 12.30 15.10
SYY 171117P00070000 P 11/17/17 70.0 17.40 19.30
SYY 171117P00075000 P 11/17/17 75.0 23.40 24.40
SYY 180119C00023000 C 01/19/18 23.0 27.70 28.90
SYY 180119C00025000 C 01/19/18 25.0 24.40 28.50
SYY 180119C00028000 C 01/19/18 28.0 21.60 25.20
SYY 180119C00030000 C 01/19/18 30.0 20.00 22.80
SYY 180119C00033000 C 01/19/18 33.0 17.80 18.80
SYY 180119C00035000 C 01/19/18 35.0 15.90 16.50
SYY 180119C00038000 C 01/19/18 38.0 12.90 13.50
SYY 180119C00040000 C 01/19/18 40.0 11.00 11.70
SYY 180119C00042000 C 01/19/18 42.0 8.80 9.60
SYY 180119C00045000 C 01/19/18 45.0 6.40 6.70
SYY 180119C00047000 C 01/19/18 47.0 4.50 5.00
SYY 180119C00050000 C 01/19/18 50.0 2.55 2.80
SYY 180119C00055000 C 01/19/18 55.0 0.55 0.70
SYY 180119C00060000 C 01/19/18 60.0 0.00 0.15
SYY 180119C00065000 C 01/19/18 65.0 0.00 0.05
SYY 180119P00023000 P 01/19/18 23.0 0.00 0.05
SYY 180119P00025000 P 01/19/18 25.0 0.00 0.05
SYY 180119P00028000 P 01/19/18 28.0 0.00 0.05
SYY 180119P00030000 P 01/19/18 30.0 0.00 0.10
SYY 180119P00033000 P 01/19/18 33.0 0.00 0.15
SYY 180119P00035000 P 01/19/18 35.0 0.00 0.15
SYY 180119P00038000 P 01/19/18 38.0 0.00 0.20
SYY 180119P00040000 P 01/19/18 40.0 0.10 0.25
SYY 180119P00042000 P 01/19/18 42.0 0.20 0.30
SYY 180119P00045000 P 01/19/18 45.0 0.45 0.55
SYY 180119P00047000 P 01/19/18 47.0 0.80 0.90
SYY 180119P00050000 P 01/19/18 50.0 1.70 1.85
SYY 180119P00055000 P 01/19/18 55.0 4.60 4.90
SYY 180119P00060000 P 01/19/18 60.0 9.20 9.80
SYY 180119P00065000 P 01/19/18 65.0 13.60 14.70
SYY 180216C00030000 C 02/16/18 30.0 20.70 21.70
SYY 180216C00035000 C 02/16/18 35.0 14.70 18.10
SYY 180216C00040000 C 02/16/18 40.0 9.30 13.30
SYY 180216C00045000 C 02/16/18 45.0 6.50 6.80
SYY 180216C00050000 C 02/16/18 50.0 2.85 3.10
SYY 180216C00055000 C 02/16/18 55.0 0.70 1.00
SYY 180216C00060000 C 02/16/18 60.0 0.10 0.25
SYY 180216C00065000 C 02/16/18 65.0 0.00 0.10
SYY 180216C00070000 C 02/16/18 70.0 0.00 0.10
SYY 180216C00075000 C 02/16/18 75.0 0.00 0.05
SYY 180216C00080000 C 02/16/18 80.0 0.00 0.05
SYY 180216P00030000 P 02/16/18 30.0 0.00 0.05
SYY 180216P00035000 P 02/16/18 35.0 0.00 0.20
SYY 180216P00040000 P 02/16/18 40.0 0.15 0.30
SYY 180216P00045000 P 02/16/18 45.0 0.55 0.70
SYY 180216P00050000 P 02/16/18 50.0 1.95 2.20
SYY 180216P00055000 P 02/16/18 55.0 4.80 5.10
SYY 180216P00060000 P 02/16/18 60.0 9.00 9.60
SYY 180216P00065000 P 02/16/18 65.0 12.20 15.80
SYY 180216P00070000 P 02/16/18 70.0 17.50 20.80
SYY 180216P00075000 P 02/16/18 75.0 22.20 26.00
SYY 180216P00080000 P 02/16/18 80.0 28.00 30.00
SYY 190118C00035000 C 01/18/19 35.0 15.40 17.10
SYY 190118C00040000 C 01/18/19 40.0 11.40 12.10
SYY 190118C00045000 C 01/18/19 45.0 7.30 8.00
SYY 190118C00050000 C 01/18/19 50.0 4.30 4.80
SYY 190118C00055000 C 01/18/19 55.0 2.20 2.50
SYY 190118C00060000 C 01/18/19 60.0 1.00 1.20
SYY 190118C00065000 C 01/18/19 65.0 0.40 0.60
SYY 190118C00070000 C 01/18/19 70.0 0.00 0.30
SYY 190118C00075000 C 01/18/19 75.0 0.00 0.15
SYY 190118P00035000 P 01/18/19 35.0 0.40 0.65
SYY 190118P00040000 P 01/18/19 40.0 0.90 1.25
SYY 190118P00045000 P 01/18/19 45.0 1.90 2.30
SYY 190118P00050000 P 01/18/19 50.0 3.60 4.20
SYY 190118P00055000 P 01/18/19 55.0 6.30 7.10
SYY 190118P00060000 P 01/18/19 60.0 9.90 11.10
SYY 190118P00065000 P 01/18/19 65.0 14.00 15.60
SYY 190118P00070000 P 01/18/19 70.0 17.00 21.60
SYY 190118P00075000 P 01/18/19 75.0 23.20 25.40

OPRA data is delayed 15 minutes.