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 Aug 30 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYY 160916C00045000 C 09/16/16 45.0 6.80 7.40
SYY 160916C00050000 C 09/16/16 50.0 2.05 2.40
SYY 160916C00055000 C 09/16/16 55.0 0.00 0.05
SYY 160916C00060000 C 09/16/16 60.0 0.00 0.05
SYY 160916C00065000 C 09/16/16 65.0 0.00 0.10
SYY 160916C00070000 C 09/16/16 70.0 0.00 0.10
SYY 160916C00075000 C 09/16/16 75.0 0.00 0.10
SYY 160916C00080000 C 09/16/16 80.0 0.00 0.10
SYY 160916P00045000 P 09/16/16 45.0 0.00 0.15
SYY 160916P00050000 P 09/16/16 50.0 0.05 0.20
SYY 160916P00055000 P 09/16/16 55.0 2.80 3.30
SYY 160916P00060000 P 09/16/16 60.0 7.40 8.40
SYY 160916P00065000 P 09/16/16 65.0 12.40 14.20
SYY 160916P00070000 P 09/16/16 70.0 15.70 19.70
SYY 160916P00075000 P 09/16/16 75.0 20.90 24.20
SYY 160916P00080000 P 09/16/16 80.0 27.10 28.40
SYY 161021C00045000 C 10/21/16 45.0 6.90 7.70
SYY 161021C00050000 C 10/21/16 50.0 2.25 2.55
SYY 161021C00055000 C 10/21/16 55.0 0.00 0.30
SYY 161021C00060000 C 10/21/16 60.0 0.00 0.10
SYY 161021C00065000 C 10/21/16 65.0 0.00 0.10
SYY 161021C00070000 C 10/21/16 70.0 0.00 0.10
SYY 161021C00075000 C 10/21/16 75.0 0.00 0.10
SYY 161021P00045000 P 10/21/16 45.0 0.00 0.25
SYY 161021P00050000 P 10/21/16 50.0 0.40 0.65
SYY 161021P00055000 P 10/21/16 55.0 2.70 3.60
SYY 161021P00060000 P 10/21/16 60.0 7.40 8.60
SYY 161021P00065000 P 10/21/16 65.0 10.90 13.70
SYY 161021P00070000 P 10/21/16 70.0 15.90 20.20
SYY 161021P00075000 P 10/21/16 75.0 22.40 23.60
SYY 161118C00028000 C 11/18/16 28.0 23.40 24.90
SYY 161118C00029000 C 11/18/16 29.0 22.50 24.40
SYY 161118C00030000 C 11/18/16 30.0 21.40 23.40
SYY 161118C00031000 C 11/18/16 31.0 20.50 22.40
SYY 161118C00032000 C 11/18/16 32.0 19.60 21.10
SYY 161118C00033000 C 11/18/16 33.0 18.70 20.10
SYY 161118C00034000 C 11/18/16 34.0 17.70 19.10
SYY 161118C00035000 C 11/18/16 35.0 16.60 18.10
SYY 161118C00036000 C 11/18/16 36.0 15.80 16.80
SYY 161118C00037000 C 11/18/16 37.0 14.80 16.20
SYY 161118C00038000 C 11/18/16 38.0 13.80 15.20
SYY 161118C00039000 C 11/18/16 39.0 12.80 13.60
SYY 161118C00040000 C 11/18/16 40.0 11.80 12.60
SYY 161118C00041000 C 11/18/16 41.0 10.70 11.70
SYY 161118C00042000 C 11/18/16 42.0 9.90 10.70
SYY 161118C00043000 C 11/18/16 43.0 8.90 9.60
SYY 161118C00044000 C 11/18/16 44.0 7.90 8.70
SYY 161118C00045000 C 11/18/16 45.0 7.00 7.40
SYY 161118C00046000 C 11/18/16 46.0 6.00 6.50
SYY 161118C00047000 C 11/18/16 47.0 5.10 5.50
SYY 161118C00048000 C 11/18/16 48.0 4.20 4.60
SYY 161118C00049000 C 11/18/16 49.0 3.30 3.80
SYY 161118C00050000 C 11/18/16 50.0 2.60 3.00
SYY 161118C00055000 C 11/18/16 55.0 0.35 0.40
SYY 161118C00060000 C 11/18/16 60.0 0.00 0.10
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 0.05
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 0.10
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 0.00 0.20
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 0.05 0.25
SYY 161118P00040000 P 11/18/16 40.0 0.00 0.30
SYY 161118P00041000 P 11/18/16 41.0 0.10 0.30
SYY 161118P00042000 P 11/18/16 42.0 0.10 0.30
SYY 161118P00043000 P 11/18/16 43.0 0.15 0.35
SYY 161118P00044000 P 11/18/16 44.0 0.15 0.40
SYY 161118P00045000 P 11/18/16 45.0 0.20 0.40
SYY 161118P00046000 P 11/18/16 46.0 0.25 0.45
SYY 161118P00047000 P 11/18/16 47.0 0.30 0.50
SYY 161118P00048000 P 11/18/16 48.0 0.45 0.60
SYY 161118P00049000 P 11/18/16 49.0 0.65 0.80
SYY 161118P00050000 P 11/18/16 50.0 0.90 1.10
SYY 161118P00055000 P 11/18/16 55.0 3.50 3.80
SYY 161118P00060000 P 11/18/16 60.0 7.40 8.90
SYY 161118P00065000 P 11/18/16 65.0 12.70 13.50
SYY 170120C00020000 C 01/20/17 20.0 31.40 33.40
SYY 170120C00023000 C 01/20/17 23.0 28.40 30.40
SYY 170120C00024000 C 01/20/17 24.0 27.40 29.40
SYY 170120C00025000 C 01/20/17 25.0 26.40 28.40
SYY 170120C00026000 C 01/20/17 26.0 25.40 27.40
SYY 170120C00027000 C 01/20/17 27.0 24.40 26.40
SYY 170120C00028000 C 01/20/17 28.0 23.40 25.40
SYY 170120C00029000 C 01/20/17 29.0 22.40 24.40
SYY 170120C00030000 C 01/20/17 30.0 21.40 23.40
SYY 170120C00031000 C 01/20/17 31.0 20.40 22.40
SYY 170120C00032000 C 01/20/17 32.0 19.60 21.20
SYY 170120C00033000 C 01/20/17 33.0 18.70 20.20
SYY 170120C00034000 C 01/20/17 34.0 17.70 19.30
SYY 170120C00035000 C 01/20/17 35.0 16.70 18.30
SYY 170120C00036000 C 01/20/17 36.0 15.70 17.30
SYY 170120C00037000 C 01/20/17 37.0 14.70 16.30
SYY 170120C00038000 C 01/20/17 38.0 13.70 14.60
SYY 170120C00039000 C 01/20/17 39.0 12.80 13.60
SYY 170120C00040000 C 01/20/17 40.0 11.90 12.60
SYY 170120C00041000 C 01/20/17 41.0 10.90 11.60
SYY 170120C00042000 C 01/20/17 42.0 9.90 10.60
SYY 170120C00043000 C 01/20/17 43.0 9.00 9.50
SYY 170120C00044000 C 01/20/17 44.0 8.00 8.50
SYY 170120C00045000 C 01/20/17 45.0 7.10 7.60
SYY 170120C00046000 C 01/20/17 46.0 6.20 6.70
SYY 170120C00047000 C 01/20/17 47.0 5.30 5.80
SYY 170120C00048000 C 01/20/17 48.0 4.50 5.00
SYY 170120C00049000 C 01/20/17 49.0 3.70 4.00
SYY 170120C00050000 C 01/20/17 50.0 3.00 3.30
SYY 170120C00055000 C 01/20/17 55.0 0.60 1.05
SYY 170120C00060000 C 01/20/17 60.0 0.00 0.25
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 0.10
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 0.15
SYY 170120P00029000 P 01/20/17 29.0 0.00 0.20
SYY 170120P00030000 P 01/20/17 30.0 0.05 0.20
SYY 170120P00031000 P 01/20/17 31.0 0.00 0.25
SYY 170120P00032000 P 01/20/17 32.0 0.00 0.30
SYY 170120P00033000 P 01/20/17 33.0 0.00 0.35
SYY 170120P00034000 P 01/20/17 34.0 0.00 0.40
SYY 170120P00035000 P 01/20/17 35.0 0.00 0.40
SYY 170120P00036000 P 01/20/17 36.0 0.00 0.45
SYY 170120P00037000 P 01/20/17 37.0 0.00 0.50
SYY 170120P00038000 P 01/20/17 38.0 0.05 0.35
SYY 170120P00039000 P 01/20/17 39.0 0.05 0.50
SYY 170120P00040000 P 01/20/17 40.0 0.25 0.50
SYY 170120P00041000 P 01/20/17 41.0 0.10 0.55
SYY 170120P00042000 P 01/20/17 42.0 0.30 0.60
SYY 170120P00043000 P 01/20/17 43.0 0.45 0.65
SYY 170120P00044000 P 01/20/17 44.0 0.50 0.70
SYY 170120P00045000 P 01/20/17 45.0 0.35 0.70
SYY 170120P00046000 P 01/20/17 46.0 0.65 0.85
SYY 170120P00047000 P 01/20/17 47.0 0.65 0.90
SYY 170120P00048000 P 01/20/17 48.0 0.95 1.10
SYY 170120P00049000 P 01/20/17 49.0 1.15 1.30
SYY 170120P00050000 P 01/20/17 50.0 1.45 1.60
SYY 170120P00055000 P 01/20/17 55.0 3.90 4.30
SYY 170120P00060000 P 01/20/17 60.0 7.70 8.90
SYY 170120P00065000 P 01/20/17 65.0 12.30 13.90
SYY 170120P00070000 P 01/20/17 70.0 16.80 19.40
SYY 170120P00075000 P 01/20/17 75.0 22.10 24.10
SYY 170217C00025000 C 02/17/17 25.0 26.80 27.90
SYY 170217C00026000 C 02/17/17 26.0 25.40 27.40
SYY 170217C00027000 C 02/17/17 27.0 24.40 26.40
SYY 170217C00028000 C 02/17/17 28.0 23.50 25.30
SYY 170217C00029000 C 02/17/17 29.0 22.40 24.40
SYY 170217C00030000 C 02/17/17 30.0 21.40 23.20
SYY 170217C00031000 C 02/17/17 31.0 20.40 22.40
SYY 170217C00032000 C 02/17/17 32.0 19.80 21.20
SYY 170217C00033000 C 02/17/17 33.0 18.80 20.20
SYY 170217C00034000 C 02/17/17 34.0 17.80 19.20
SYY 170217C00035000 C 02/17/17 35.0 16.80 18.20
SYY 170217C00036000 C 02/17/17 36.0 15.80 17.20
SYY 170217C00037000 C 02/17/17 37.0 14.70 16.20
SYY 170217C00038000 C 02/17/17 38.0 13.90 15.30
SYY 170217C00039000 C 02/17/17 39.0 12.90 14.30
SYY 170217C00040000 C 02/17/17 40.0 11.80 12.80
SYY 170217C00041000 C 02/17/17 41.0 11.00 11.80
SYY 170217C00042000 C 02/17/17 42.0 10.00 10.50
SYY 170217C00043000 C 02/17/17 43.0 9.10 9.60
SYY 170217C00044000 C 02/17/17 44.0 8.10 8.70
SYY 170217C00045000 C 02/17/17 45.0 7.20 7.80
SYY 170217C00046000 C 02/17/17 46.0 6.40 6.90
SYY 170217C00047000 C 02/17/17 47.0 5.50 6.00
SYY 170217C00048000 C 02/17/17 48.0 4.70 5.20
SYY 170217C00049000 C 02/17/17 49.0 3.90 4.40
SYY 170217C00050000 C 02/17/17 50.0 3.20 3.60
SYY 170217C00055000 C 02/17/17 55.0 0.75 1.15
SYY 170217C00060000 C 02/17/17 60.0 0.05 0.30
SYY 170217C00065000 C 02/17/17 65.0 0.00 0.10
SYY 170217C00070000 C 02/17/17 70.0 0.00 0.10
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 0.15
SYY 170217P00027000 P 02/17/17 27.0 0.00 0.15
SYY 170217P00028000 P 02/17/17 28.0 0.00 0.20
SYY 170217P00029000 P 02/17/17 29.0 0.00 0.25
SYY 170217P00030000 P 02/17/17 30.0 0.00 0.30
SYY 170217P00031000 P 02/17/17 31.0 0.00 0.35
SYY 170217P00032000 P 02/17/17 32.0 0.00 0.40
SYY 170217P00033000 P 02/17/17 33.0 0.00 0.45
SYY 170217P00034000 P 02/17/17 34.0 0.05 0.45
SYY 170217P00035000 P 02/17/17 35.0 0.05 0.45
SYY 170217P00036000 P 02/17/17 36.0 0.10 0.35
SYY 170217P00037000 P 02/17/17 37.0 0.20 0.50
SYY 170217P00038000 P 02/17/17 38.0 0.25 0.55
SYY 170217P00039000 P 02/17/17 39.0 0.30 0.55
SYY 170217P00040000 P 02/17/17 40.0 0.30 0.60
SYY 170217P00041000 P 02/17/17 41.0 0.35 0.65
SYY 170217P00042000 P 02/17/17 42.0 0.40 0.70
SYY 170217P00043000 P 02/17/17 43.0 0.50 0.75
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 0.75 1.00
SYY 170217P00047000 P 02/17/17 47.0 0.90 1.15
SYY 170217P00048000 P 02/17/17 48.0 1.15 1.40
SYY 170217P00049000 P 02/17/17 49.0 1.30 1.65
SYY 170217P00050000 P 02/17/17 50.0 1.55 1.90
SYY 170217P00055000 P 02/17/17 55.0 4.10 4.50
SYY 170217P00060000 P 02/17/17 60.0 8.20 9.20
SYY 170217P00065000 P 02/17/17 65.0 12.40 13.80
SYY 170217P00070000 P 02/17/17 70.0 17.30 18.90
SYY 170217P00075000 P 02/17/17 75.0 22.30 23.70
SYY 180119C00023000 C 01/19/18 23.0 28.70 30.20
SYY 180119C00025000 C 01/19/18 25.0 25.40 29.40
SYY 180119C00028000 C 01/19/18 28.0 22.50 26.40
SYY 180119C00030000 C 01/19/18 30.0 20.50 24.40
SYY 180119C00033000 C 01/19/18 33.0 18.70 20.30
SYY 180119C00035000 C 01/19/18 35.0 16.80 18.30
SYY 180119C00038000 C 01/19/18 38.0 14.00 14.80
SYY 180119C00040000 C 01/19/18 40.0 12.20 13.00
SYY 180119C00042000 C 01/19/18 42.0 10.50 11.30
SYY 180119C00045000 C 01/19/18 45.0 8.00 8.80
SYY 180119C00047000 C 01/19/18 47.0 6.60 7.10
SYY 180119C00050000 C 01/19/18 50.0 4.60 5.10
SYY 180119C00055000 C 01/19/18 55.0 2.25 3.00
SYY 180119C00060000 C 01/19/18 60.0 1.00 1.50
SYY 180119P00023000 P 01/19/18 23.0 0.15 0.70
SYY 180119P00025000 P 01/19/18 25.0 0.20 0.80
SYY 180119P00028000 P 01/19/18 28.0 0.25 0.95
SYY 180119P00030000 P 01/19/18 30.0 0.40 0.80
SYY 180119P00033000 P 01/19/18 33.0 0.50 1.15
SYY 180119P00035000 P 01/19/18 35.0 0.60 1.20
SYY 180119P00038000 P 01/19/18 38.0 0.85 1.45
SYY 180119P00040000 P 01/19/18 40.0 1.05 1.65
SYY 180119P00042000 P 01/19/18 42.0 1.35 1.95
SYY 180119P00045000 P 01/19/18 45.0 1.95 2.60
SYY 180119P00047000 P 01/19/18 47.0 2.50 3.10
SYY 180119P00050000 P 01/19/18 50.0 3.90 4.30
SYY 180119P00055000 P 01/19/18 55.0 6.10 6.80
SYY 180119P00060000 P 01/19/18 60.0 9.70 10.40

OPRA data is delayed 15 minutes.