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 (2017-01-20)Premium Content

Sysco Corp (SYY)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYY 170421C00030000 C 04/21/17 30.0 22.30 23.00
SYY 170421C00035000 C 04/21/17 35.0 17.30 18.20
SYY 170421C00040000 C 04/21/17 40.0 12.30 13.20
SYY 170421C00045000 C 04/21/17 45.0 7.50 8.00
SYY 170421C00050000 C 04/21/17 50.0 2.70 3.10
SYY 170421C00055000 C 04/21/17 55.0 0.05 0.20
SYY 170421C00060000 C 04/21/17 60.0 0.00 0.15
SYY 170421C00065000 C 04/21/17 65.0 0.00 0.15
SYY 170421C00070000 C 04/21/17 70.0 0.00 0.10
SYY 170421C00075000 C 04/21/17 75.0 0.00 0.15
SYY 170421P00030000 P 04/21/17 30.0 0.00 0.20
SYY 170421P00035000 P 04/21/17 35.0 0.00 0.15
SYY 170421P00040000 P 04/21/17 40.0 0.00 0.20
SYY 170421P00045000 P 04/21/17 45.0 0.00 0.10
SYY 170421P00050000 P 04/21/17 50.0 0.20 0.30
SYY 170421P00055000 P 04/21/17 55.0 2.50 3.20
SYY 170421P00060000 P 04/21/17 60.0 7.30 8.10
SYY 170421P00065000 P 04/21/17 65.0 12.20 13.30
SYY 170421P00070000 P 04/21/17 70.0 17.10 18.40
SYY 170421P00075000 P 04/21/17 75.0 22.30 23.00
SYY 170519C00025000 C 05/19/17 25.0 27.30 28.00
SYY 170519C00026000 C 05/19/17 26.0 26.30 27.20
SYY 170519C00027000 C 05/19/17 27.0 25.30 26.20
SYY 170519C00028000 C 05/19/17 28.0 24.30 25.20
SYY 170519C00029000 C 05/19/17 29.0 23.30 24.20
SYY 170519C00030000 C 05/19/17 30.0 22.30 23.20
SYY 170519C00031000 C 05/19/17 31.0 21.30 22.20
SYY 170519C00032000 C 05/19/17 32.0 20.30 21.20
SYY 170519C00033000 C 05/19/17 33.0 19.30 20.20
SYY 170519C00034000 C 05/19/17 34.0 18.30 19.20
SYY 170519C00035000 C 05/19/17 35.0 17.30 18.20
SYY 170519C00036000 C 05/19/17 36.0 16.30 17.20
SYY 170519C00037000 C 05/19/17 37.0 15.30 16.20
SYY 170519C00038000 C 05/19/17 38.0 14.30 15.20
SYY 170519C00039000 C 05/19/17 39.0 13.30 14.10
SYY 170519C00040000 C 05/19/17 40.0 12.30 13.00
SYY 170519C00041000 C 05/19/17 41.0 11.40 12.00
SYY 170519C00042000 C 05/19/17 42.0 10.30 11.00
SYY 170519C00043000 C 05/19/17 43.0 9.40 10.10
SYY 170519C00044000 C 05/19/17 44.0 8.40 9.40
SYY 170519C00045000 C 05/19/17 45.0 7.40 8.00
SYY 170519C00046000 C 05/19/17 46.0 6.30 7.10
SYY 170519C00047000 C 05/19/17 47.0 5.50 6.10
SYY 170519C00048000 C 05/19/17 48.0 4.60 5.20
SYY 170519C00049000 C 05/19/17 49.0 3.60 4.30
SYY 170519C00050000 C 05/19/17 50.0 2.95 3.40
SYY 170519C00055000 C 05/19/17 55.0 0.50 0.60
SYY 170519C00060000 C 05/19/17 60.0 0.00 0.10
SYY 170519C00065000 C 05/19/17 65.0 0.00 0.15
SYY 170519C00070000 C 05/19/17 70.0 0.00 0.20
SYY 170519C00075000 C 05/19/17 75.0 0.00 0.10
SYY 170519P00025000 P 05/19/17 25.0 0.00 0.05
SYY 170519P00026000 P 05/19/17 26.0 0.00 0.05
SYY 170519P00027000 P 05/19/17 27.0 0.00 0.05
SYY 170519P00028000 P 05/19/17 28.0 0.00 0.05
SYY 170519P00029000 P 05/19/17 29.0 0.00 0.05
SYY 170519P00030000 P 05/19/17 30.0 0.00 0.05
SYY 170519P00031000 P 05/19/17 31.0 0.00 0.05
SYY 170519P00032000 P 05/19/17 32.0 0.00 0.05
SYY 170519P00033000 P 05/19/17 33.0 0.00 0.10
SYY 170519P00034000 P 05/19/17 34.0 0.00 0.10
SYY 170519P00035000 P 05/19/17 35.0 0.00 0.10
SYY 170519P00036000 P 05/19/17 36.0 0.00 0.20
SYY 170519P00037000 P 05/19/17 37.0 0.00 0.15
SYY 170519P00038000 P 05/19/17 38.0 0.00 0.15
SYY 170519P00039000 P 05/19/17 39.0 0.00 0.15
SYY 170519P00040000 P 05/19/17 40.0 0.00 0.20
SYY 170519P00041000 P 05/19/17 41.0 0.00 0.25
SYY 170519P00042000 P 05/19/17 42.0 0.00 0.20
SYY 170519P00043000 P 05/19/17 43.0 0.00 0.25
SYY 170519P00044000 P 05/19/17 44.0 0.05 0.25
SYY 170519P00045000 P 05/19/17 45.0 0.05 0.30
SYY 170519P00046000 P 05/19/17 46.0 0.10 0.35
SYY 170519P00047000 P 05/19/17 47.0 0.15 0.45
SYY 170519P00048000 P 05/19/17 48.0 0.25 0.40
SYY 170519P00049000 P 05/19/17 49.0 0.35 0.55
SYY 170519P00050000 P 05/19/17 50.0 0.60 0.75
SYY 170519P00055000 P 05/19/17 55.0 2.85 3.40
SYY 170519P00060000 P 05/19/17 60.0 7.20 8.20
SYY 170519P00065000 P 05/19/17 65.0 12.10 13.30
SYY 170519P00070000 P 05/19/17 70.0 17.30 18.10
SYY 170519P00075000 P 05/19/17 75.0 22.30 23.10
SYY 170818C00030000 C 08/18/17 30.0 22.30 23.10
SYY 170818C00035000 C 08/18/17 35.0 17.30 18.30
SYY 170818C00040000 C 08/18/17 40.0 12.30 13.30
SYY 170818C00045000 C 08/18/17 45.0 7.60 8.30
SYY 170818C00050000 C 08/18/17 50.0 3.70 4.10
SYY 170818C00055000 C 08/18/17 55.0 1.20 1.50
SYY 170818C00060000 C 08/18/17 60.0 0.15 0.55
SYY 170818C00065000 C 08/18/17 65.0 0.05 0.35
SYY 170818C00070000 C 08/18/17 70.0 0.00 0.30
SYY 170818C00075000 C 08/18/17 75.0 0.00 0.20
SYY 170818C00080000 C 08/18/17 80.0 0.00 0.25
SYY 170818P00030000 P 08/18/17 30.0 0.00 0.25
SYY 170818P00035000 P 08/18/17 35.0 0.05 0.30
SYY 170818P00040000 P 08/18/17 40.0 0.15 0.35
SYY 170818P00045000 P 08/18/17 45.0 0.40 0.70
SYY 170818P00050000 P 08/18/17 50.0 1.40 1.65
SYY 170818P00055000 P 08/18/17 55.0 3.80 4.20
SYY 170818P00060000 P 08/18/17 60.0 7.80 8.50
SYY 170818P00065000 P 08/18/17 65.0 12.40 13.30
SYY 170818P00070000 P 08/18/17 70.0 17.20 18.20
SYY 170818P00075000 P 08/18/17 75.0 22.00 23.20
SYY 170818P00080000 P 08/18/17 80.0 27.40 28.20
SYY 171117C00030000 C 11/17/17 30.0 22.20 23.00
SYY 171117C00035000 C 11/17/17 35.0 17.20 18.30
SYY 171117C00040000 C 11/17/17 40.0 12.30 13.40
SYY 171117C00045000 C 11/17/17 45.0 7.90 8.90
SYY 171117C00050000 C 11/17/17 50.0 4.10 4.80
SYY 171117C00055000 C 11/17/17 55.0 1.70 2.10
SYY 171117C00060000 C 11/17/17 60.0 0.45 0.90
SYY 171117C00065000 C 11/17/17 65.0 0.05 0.50
SYY 171117C00070000 C 11/17/17 70.0 0.05 0.45
SYY 171117C00075000 C 11/17/17 75.0 0.00 0.35
SYY 171117P00030000 P 11/17/17 30.0 0.05 0.45
SYY 171117P00035000 P 11/17/17 35.0 0.10 0.45
SYY 171117P00040000 P 11/17/17 40.0 0.30 0.70
SYY 171117P00045000 P 11/17/17 45.0 0.85 1.25
SYY 171117P00050000 P 11/17/17 50.0 2.15 2.40
SYY 171117P00055000 P 11/17/17 55.0 4.60 4.90
SYY 171117P00060000 P 11/17/17 60.0 7.90 9.10
SYY 171117P00065000 P 11/17/17 65.0 12.50 13.70
SYY 171117P00070000 P 11/17/17 70.0 17.40 18.50
SYY 171117P00075000 P 11/17/17 75.0 22.40 23.40
SYY 180119C00023000 C 01/19/18 23.0 29.20 30.10
SYY 180119C00025000 C 01/19/18 25.0 27.20 29.40
SYY 180119C00028000 C 01/19/18 28.0 24.20 26.50
SYY 180119C00030000 C 01/19/18 30.0 22.20 24.50
SYY 180119C00033000 C 01/19/18 33.0 19.20 20.10
SYY 180119C00035000 C 01/19/18 35.0 17.20 18.10
SYY 180119C00038000 C 01/19/18 38.0 14.20 15.10
SYY 180119C00040000 C 01/19/18 40.0 12.30 13.20
SYY 180119C00042000 C 01/19/18 42.0 10.50 11.40
SYY 180119C00045000 C 01/19/18 45.0 8.00 9.00
SYY 180119C00047000 C 01/19/18 47.0 6.40 7.40
SYY 180119C00050000 C 01/19/18 50.0 4.40 5.00
SYY 180119C00055000 C 01/19/18 55.0 2.25 2.45
SYY 180119C00060000 C 01/19/18 60.0 0.70 1.15
SYY 180119C00065000 C 01/19/18 65.0 0.20 0.75
SYY 180119P00023000 P 01/19/18 23.0 0.00 0.40
SYY 180119P00025000 P 01/19/18 25.0 0.00 0.20
SYY 180119P00028000 P 01/19/18 28.0 0.00 0.40
SYY 180119P00030000 P 01/19/18 30.0 0.05 0.30
SYY 180119P00033000 P 01/19/18 33.0 0.05 0.60
SYY 180119P00035000 P 01/19/18 35.0 0.15 0.70
SYY 180119P00038000 P 01/19/18 38.0 0.40 0.75
SYY 180119P00040000 P 01/19/18 40.0 0.55 0.95
SYY 180119P00042000 P 01/19/18 42.0 0.75 1.05
SYY 180119P00045000 P 01/19/18 45.0 1.20 1.50
SYY 180119P00047000 P 01/19/18 47.0 1.65 1.90
SYY 180119P00050000 P 01/19/18 50.0 2.60 2.90
SYY 180119P00055000 P 01/19/18 55.0 5.10 5.40
SYY 180119P00060000 P 01/19/18 60.0 8.70 9.50
SYY 180119P00065000 P 01/19/18 65.0 12.70 13.90
SYY 190118C00035000 C 01/18/19 35.0 17.30 18.30
SYY 190118C00040000 C 01/18/19 40.0 12.80 14.10
SYY 190118C00045000 C 01/18/19 45.0 9.10 10.50
SYY 190118C00050000 C 01/18/19 50.0 6.30 7.40
SYY 190118C00055000 C 01/18/19 55.0 3.90 4.90
SYY 190118C00060000 C 01/18/19 60.0 2.50 3.10
SYY 190118C00065000 C 01/18/19 65.0 1.15 1.95
SYY 190118C00070000 C 01/18/19 70.0 0.50 1.30
SYY 190118C00075000 C 01/18/19 75.0 0.20 1.00
SYY 190118P00035000 P 01/18/19 35.0 0.80 1.55
SYY 190118P00040000 P 01/18/19 40.0 1.60 2.25
SYY 190118P00045000 P 01/18/19 45.0 2.70 3.50
SYY 190118P00050000 P 01/18/19 50.0 4.60 5.50
SYY 190118P00055000 P 01/18/19 55.0 7.10 8.00
SYY 190118P00060000 P 01/18/19 60.0 10.10 11.50
SYY 190118P00065000 P 01/18/19 65.0 14.00 15.30
SYY 190118P00070000 P 01/18/19 70.0 18.10 19.70
SYY 190118P00075000 P 01/18/19 75.0 22.70 24.20

OPRA data is delayed 15 minutes.