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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYY 150515C00019000 C 05/15/15 19.0 18.80 19.00
SYY 150515C00020000 C 05/15/15 20.0 17.80 18.00
SYY 150515C00021000 C 05/15/15 21.0 16.80 17.00
SYY 150515C00023000 C 05/15/15 23.0 14.80 15.00
SYY 150515C00024000 C 05/15/15 24.0 13.80 14.00
SYY 150515C00025000 C 05/15/15 25.0 12.80 13.00
SYY 150515C00026000 C 05/15/15 26.0 11.80 12.00
SYY 150515C00027000 C 05/15/15 27.0 10.80 11.00
SYY 150515C00028000 C 05/15/15 28.0 9.80 10.00
SYY 150515C00029000 C 05/15/15 29.0 8.80 9.00
SYY 150515C00030000 C 05/15/15 30.0 7.80 8.00
SYY 150515C00031000 C 05/15/15 31.0 6.80 7.00
SYY 150515C00032000 C 05/15/15 32.0 5.80 6.00
SYY 150515C00033000 C 05/15/15 33.0 4.90 5.10
SYY 150515C00034000 C 05/15/15 34.0 3.90 4.10
SYY 150515C00035000 C 05/15/15 35.0 3.00 3.20
SYY 150515C00036000 C 05/15/15 36.0 2.15 2.35
SYY 150515C00037000 C 05/15/15 37.0 1.40 1.55
SYY 150515C00038000 C 05/15/15 38.0 0.85 0.95
SYY 150515C00039000 C 05/15/15 39.0 0.45 0.50
SYY 150515C00040000 C 05/15/15 40.0 0.20 0.30
SYY 150515C00041000 C 05/15/15 41.0 0.10 0.20
SYY 150515C00042000 C 05/15/15 42.0 0.00 0.10
SYY 150515C00043000 C 05/15/15 43.0 0.00 0.05
SYY 150515C00044000 C 05/15/15 44.0 0.00 0.05
SYY 150515C00045000 C 05/15/15 45.0 0.00 0.05
SYY 150515C00046000 C 05/15/15 46.0 0.00 0.05
SYY 150515C00047000 C 05/15/15 47.0 0.00 0.05
SYY 150515C00048000 C 05/15/15 48.0 0.00 0.05
SYY 150515C00049000 C 05/15/15 49.0 0.00 0.05
SYY 150515C00050000 C 05/15/15 50.0 0.00 0.05
SYY 150515P00019000 P 05/15/15 19.0 0.00 0.05
SYY 150515P00020000 P 05/15/15 20.0 0.00 0.05
SYY 150515P00021000 P 05/15/15 21.0 0.00 0.05
SYY 150515P00023000 P 05/15/15 23.0 0.00 0.05
SYY 150515P00024000 P 05/15/15 24.0 0.00 0.05
SYY 150515P00025000 P 05/15/15 25.0 0.00 0.05
SYY 150515P00026000 P 05/15/15 26.0 0.00 0.05
SYY 150515P00027000 P 05/15/15 27.0 0.00 0.05
SYY 150515P00028000 P 05/15/15 28.0 0.00 0.05
SYY 150515P00029000 P 05/15/15 29.0 0.00 0.05
SYY 150515P00030000 P 05/15/15 30.0 0.00 0.05
SYY 150515P00031000 P 05/15/15 31.0 0.00 0.05
SYY 150515P00032000 P 05/15/15 32.0 0.00 0.05
SYY 150515P00033000 P 05/15/15 33.0 0.00 0.10
SYY 150515P00034000 P 05/15/15 34.0 0.05 0.15
SYY 150515P00035000 P 05/15/15 35.0 0.05 0.25
SYY 150515P00036000 P 05/15/15 36.0 0.20 0.35
SYY 150515P00037000 P 05/15/15 37.0 0.45 0.55
SYY 150515P00038000 P 05/15/15 38.0 0.90 1.00
SYY 150515P00039000 P 05/15/15 39.0 1.45 1.60
SYY 150515P00040000 P 05/15/15 40.0 2.20 2.40
SYY 150515P00041000 P 05/15/15 41.0 3.10 3.30
SYY 150515P00042000 P 05/15/15 42.0 4.00 4.20
SYY 150515P00043000 P 05/15/15 43.0 5.00 5.20
SYY 150515P00044000 P 05/15/15 44.0 6.00 6.20
SYY 150515P00045000 P 05/15/15 45.0 7.00 7.20
SYY 150515P00046000 P 05/15/15 46.0 8.00 8.20
SYY 150515P00047000 P 05/15/15 47.0 9.00 9.20
SYY 150515P00048000 P 05/15/15 48.0 10.00 10.20
SYY 150515P00049000 P 05/15/15 49.0 11.00 11.20
SYY 150515P00050000 P 05/15/15 50.0 12.00 12.20
SYY 150619C00028000 C 06/19/15 28.0 9.80 10.00
SYY 150619C00029000 C 06/19/15 29.0 8.80 9.10
SYY 150619C00030000 C 06/19/15 30.0 7.90 8.10
SYY 150619C00031000 C 06/19/15 31.0 6.90 7.10
SYY 150619C00032000 C 06/19/15 32.0 5.90 6.20
SYY 150619C00033000 C 06/19/15 33.0 5.00 5.20
SYY 150619C00034000 C 06/19/15 34.0 4.10 4.30
SYY 150619C00035000 C 06/19/15 35.0 3.20 3.40
SYY 150619C00036000 C 06/19/15 36.0 2.40 2.65
SYY 150619C00037000 C 06/19/15 37.0 1.75 1.95
SYY 150619C00038000 C 06/19/15 38.0 1.20 1.35
SYY 150619C00039000 C 06/19/15 39.0 0.75 0.95
SYY 150619C00040000 C 06/19/15 40.0 0.40 0.55
SYY 150619C00041000 C 06/19/15 41.0 0.20 0.40
SYY 150619C00042000 C 06/19/15 42.0 0.10 0.30
SYY 150619C00043000 C 06/19/15 43.0 0.00 0.20
SYY 150619C00044000 C 06/19/15 44.0 0.00 0.10
SYY 150619C00045000 C 06/19/15 45.0 0.00 0.10
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 0.10
SYY 150619P00031000 P 06/19/15 31.0 0.00 0.10
SYY 150619P00032000 P 06/19/15 32.0 0.00 0.15
SYY 150619P00033000 P 06/19/15 33.0 0.05 0.20
SYY 150619P00034000 P 06/19/15 34.0 0.10 0.30
SYY 150619P00035000 P 06/19/15 35.0 0.25 0.40
SYY 150619P00036000 P 06/19/15 36.0 0.45 0.60
SYY 150619P00037000 P 06/19/15 37.0 0.80 0.95
SYY 150619P00038000 P 06/19/15 38.0 1.20 1.35
SYY 150619P00039000 P 06/19/15 39.0 1.75 1.95
SYY 150619P00040000 P 06/19/15 40.0 2.40 2.65
SYY 150619P00041000 P 06/19/15 41.0 3.20 3.50
SYY 150619P00042000 P 06/19/15 42.0 4.10 4.30
SYY 150619P00043000 P 06/19/15 43.0 5.10 5.30
SYY 150619P00044000 P 06/19/15 44.0 6.00 6.20
SYY 150619P00045000 P 06/19/15 45.0 7.00 7.20
SYY 150619P00046000 P 06/19/15 46.0 8.00 8.20
SYY 150821C00025000 C 08/21/15 25.0 12.80 13.00
SYY 150821C00026000 C 08/21/15 26.0 11.90 12.00
SYY 150821C00027000 C 08/21/15 27.0 10.90 11.10
SYY 150821C00028000 C 08/21/15 28.0 9.90 10.10
SYY 150821C00029000 C 08/21/15 29.0 8.90 9.10
SYY 150821C00030000 C 08/21/15 30.0 7.90 8.20
SYY 150821C00031000 C 08/21/15 31.0 6.90 7.20
SYY 150821C00032000 C 08/21/15 32.0 6.00 6.30
SYY 150821C00033000 C 08/21/15 33.0 5.10 5.40
SYY 150821C00034000 C 08/21/15 34.0 4.30 4.50
SYY 150821C00035000 C 08/21/15 35.0 3.40 3.70
SYY 150821C00036000 C 08/21/15 36.0 2.75 2.95
SYY 150821C00037000 C 08/21/15 37.0 2.15 2.40
SYY 150821C00038000 C 08/21/15 38.0 1.60 1.75
SYY 150821C00039000 C 08/21/15 39.0 1.15 1.35
SYY 150821C00040000 C 08/21/15 40.0 0.80 1.00
SYY 150821C00041000 C 08/21/15 41.0 0.50 0.70
SYY 150821C00042000 C 08/21/15 42.0 0.30 0.55
SYY 150821C00043000 C 08/21/15 43.0 0.15 0.40
SYY 150821C00044000 C 08/21/15 44.0 0.10 0.30
SYY 150821C00045000 C 08/21/15 45.0 0.05 0.20
SYY 150821C00046000 C 08/21/15 46.0 0.00 0.15
SYY 150821C00047000 C 08/21/15 47.0 0.00 0.15
SYY 150821C00048000 C 08/21/15 48.0 0.00 0.10
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 0.10
SYY 150821P00027000 P 08/21/15 27.0 0.00 0.10
SYY 150821P00028000 P 08/21/15 28.0 0.00 0.15
SYY 150821P00029000 P 08/21/15 29.0 0.05 0.20
SYY 150821P00030000 P 08/21/15 30.0 0.05 0.25
SYY 150821P00031000 P 08/21/15 31.0 0.10 0.30
SYY 150821P00032000 P 08/21/15 32.0 0.20 0.40
SYY 150821P00033000 P 08/21/15 33.0 0.30 0.55
SYY 150821P00034000 P 08/21/15 34.0 0.45 0.60
SYY 150821P00035000 P 08/21/15 35.0 0.70 0.85
SYY 150821P00036000 P 08/21/15 36.0 1.00 1.15
SYY 150821P00037000 P 08/21/15 37.0 1.40 1.60
SYY 150821P00038000 P 08/21/15 38.0 1.85 2.10
SYY 150821P00039000 P 08/21/15 39.0 2.40 2.70
SYY 150821P00040000 P 08/21/15 40.0 3.10 3.30
SYY 150821P00041000 P 08/21/15 41.0 3.80 4.10
SYY 150821P00042000 P 08/21/15 42.0 4.60 4.90
SYY 150821P00043000 P 08/21/15 43.0 5.40 5.70
SYY 150821P00044000 P 08/21/15 44.0 6.40 6.60
SYY 150821P00045000 P 08/21/15 45.0 7.30 7.60
SYY 150821P00046000 P 08/21/15 46.0 8.30 8.50
SYY 150821P00047000 P 08/21/15 47.0 9.30 9.50
SYY 150821P00048000 P 08/21/15 48.0 10.30 10.50
SYY 150821P00049000 P 08/21/15 49.0 11.30 11.50
SYY 150821P00050000 P 08/21/15 50.0 12.30 12.40
SYY 151120C00025000 C 11/20/15 25.0 12.80 13.10
SYY 151120C00026000 C 11/20/15 26.0 11.80 12.10
SYY 151120C00027000 C 11/20/15 27.0 10.90 11.10
SYY 151120C00028000 C 11/20/15 28.0 9.90 10.10
SYY 151120C00029000 C 11/20/15 29.0 8.90 9.20
SYY 151120C00030000 C 11/20/15 30.0 7.90 8.20
SYY 151120C00031000 C 11/20/15 31.0 7.00 7.30
SYY 151120C00032000 C 11/20/15 32.0 6.10 6.40
SYY 151120C00033000 C 11/20/15 33.0 5.30 5.60
SYY 151120C00034000 C 11/20/15 34.0 4.50 4.80
SYY 151120C00035000 C 11/20/15 35.0 3.70 4.00
SYY 151120C00036000 C 11/20/15 36.0 3.10 3.30
SYY 151120C00037000 C 11/20/15 37.0 2.45 2.70
SYY 151120C00038000 C 11/20/15 38.0 1.90 2.20
SYY 151120C00039000 C 11/20/15 39.0 1.45 1.75
SYY 151120C00040000 C 11/20/15 40.0 1.05 1.35
SYY 151120C00041000 C 11/20/15 41.0 0.75 1.05
SYY 151120C00042000 C 11/20/15 42.0 0.50 0.70
SYY 151120C00043000 C 11/20/15 43.0 0.35 0.65
SYY 151120C00044000 C 11/20/15 44.0 0.20 0.50
SYY 151120C00045000 C 11/20/15 45.0 0.10 0.40
SYY 151120C00046000 C 11/20/15 46.0 0.05 0.30
SYY 151120C00047000 C 11/20/15 47.0 0.00 0.25
SYY 151120C00048000 C 11/20/15 48.0 0.00 0.20
SYY 151120C00049000 C 11/20/15 49.0 0.00 0.15
SYY 151120C00050000 C 11/20/15 50.0 0.00 0.10
SYY 151120P00025000 P 11/20/15 25.0 0.00 0.15
SYY 151120P00026000 P 11/20/15 26.0 0.05 0.20
SYY 151120P00027000 P 11/20/15 27.0 0.00 0.25
SYY 151120P00028000 P 11/20/15 28.0 0.10 0.30
SYY 151120P00029000 P 11/20/15 29.0 0.10 0.35
SYY 151120P00030000 P 11/20/15 30.0 0.20 0.40
SYY 151120P00031000 P 11/20/15 31.0 0.30 0.55
SYY 151120P00032000 P 11/20/15 32.0 0.45 0.75
SYY 151120P00033000 P 11/20/15 33.0 0.65 0.90
SYY 151120P00034000 P 11/20/15 34.0 0.85 1.15
SYY 151120P00035000 P 11/20/15 35.0 1.15 1.45
SYY 151120P00036000 P 11/20/15 36.0 1.50 1.80
SYY 151120P00037000 P 11/20/15 37.0 1.90 2.20
SYY 151120P00038000 P 11/20/15 38.0 2.40 2.70
SYY 151120P00039000 P 11/20/15 39.0 2.95 3.30
SYY 151120P00040000 P 11/20/15 40.0 3.60 3.90
SYY 151120P00041000 P 11/20/15 41.0 4.30 4.60
SYY 151120P00042000 P 11/20/15 42.0 5.00 5.40
SYY 151120P00043000 P 11/20/15 43.0 5.90 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 8.90
SYY 151120P00047000 P 11/20/15 47.0 9.50 9.90
SYY 151120P00048000 P 11/20/15 48.0 10.50 10.80
SYY 151120P00049000 P 11/20/15 49.0 11.50 11.80
SYY 151120P00050000 P 11/20/15 50.0 12.50 12.70
SYY 160115C00018000 C 01/15/16 18.0 19.60 20.00
SYY 160115C00020000 C 01/15/16 20.0 17.10 18.00
SYY 160115C00023000 C 01/15/16 23.0 13.40 15.00
SYY 160115C00024000 C 01/15/16 24.0 12.40 14.00
SYY 160115C00025000 C 01/15/16 25.0 11.50 13.00
SYY 160115C00026000 C 01/15/16 26.0 10.50 12.10
SYY 160115C00027000 C 01/15/16 27.0 9.50 11.10
SYY 160115C00028000 C 01/15/16 28.0 9.90 10.10
SYY 160115C00029000 C 01/15/16 29.0 8.90 9.20
SYY 160115C00030000 C 01/15/16 30.0 8.00 8.30
SYY 160115C00031000 C 01/15/16 31.0 7.00 7.40
SYY 160115C00032000 C 01/15/16 32.0 6.20 6.50
SYY 160115C00033000 C 01/15/16 33.0 5.30 5.60
SYY 160115C00034000 C 01/15/16 34.0 4.50 4.90
SYY 160115C00035000 C 01/15/16 35.0 3.80 4.10
SYY 160115C00036000 C 01/15/16 36.0 3.20 3.50
SYY 160115C00037000 C 01/15/16 37.0 2.60 2.90
SYY 160115C00038000 C 01/15/16 38.0 2.10 2.35
SYY 160115C00039000 C 01/15/16 39.0 1.65 1.90
SYY 160115C00040000 C 01/15/16 40.0 1.25 1.50
SYY 160115C00041000 C 01/15/16 41.0 0.85 1.25
SYY 160115C00042000 C 01/15/16 42.0 0.60 0.95
SYY 160115C00043000 C 01/15/16 43.0 0.40 0.75
SYY 160115C00044000 C 01/15/16 44.0 0.25 0.60
SYY 160115C00045000 C 01/15/16 45.0 0.30 0.45
SYY 160115C00046000 C 01/15/16 46.0 0.10 0.35
SYY 160115C00047000 C 01/15/16 47.0 0.05 0.30
SYY 160115C00048000 C 01/15/16 48.0 0.00 0.25
SYY 160115C00049000 C 01/15/16 49.0 0.00 0.20
SYY 160115C00050000 C 01/15/16 50.0 0.00 0.15
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 0.10
SYY 160115P00023000 P 01/15/16 23.0 0.00 0.15
SYY 160115P00024000 P 01/15/16 24.0 0.00 0.20
SYY 160115P00025000 P 01/15/16 25.0 0.05 0.25
SYY 160115P00026000 P 01/15/16 26.0 0.05 0.30
SYY 160115P00027000 P 01/15/16 27.0 0.20 0.35
SYY 160115P00028000 P 01/15/16 28.0 0.30 0.45
SYY 160115P00029000 P 01/15/16 29.0 0.35 0.55
SYY 160115P00030000 P 01/15/16 30.0 0.45 0.55
SYY 160115P00031000 P 01/15/16 31.0 0.60 0.70
SYY 160115P00032000 P 01/15/16 32.0 0.80 0.85
SYY 160115P00033000 P 01/15/16 33.0 0.95 1.05
SYY 160115P00034000 P 01/15/16 34.0 1.20 1.40
SYY 160115P00035000 P 01/15/16 35.0 1.50 1.75
SYY 160115P00036000 P 01/15/16 36.0 1.90 2.10
SYY 160115P00037000 P 01/15/16 37.0 2.30 2.45
SYY 160115P00038000 P 01/15/16 38.0 2.80 3.00
SYY 160115P00039000 P 01/15/16 39.0 3.30 3.60
SYY 160115P00040000 P 01/15/16 40.0 3.90 4.30
SYY 160115P00041000 P 01/15/16 41.0 4.60 5.00
SYY 160115P00042000 P 01/15/16 42.0 5.30 5.80
SYY 160115P00043000 P 01/15/16 43.0 6.10 6.60
SYY 160115P00044000 P 01/15/16 44.0 7.00 7.50
SYY 160115P00045000 P 01/15/16 45.0 7.90 8.40
SYY 160115P00046000 P 01/15/16 46.0 8.80 9.30
SYY 160115P00047000 P 01/15/16 47.0 9.70 10.20
SYY 160115P00048000 P 01/15/16 48.0 10.20 11.10
SYY 160115P00049000 P 01/15/16 49.0 10.40 12.10
SYY 160115P00050000 P 01/15/16 50.0 12.70 13.10
SYY 160115P00055000 P 01/15/16 55.0 16.80 18.00
SYY 170120C00020000 C 01/20/17 20.0 17.80 18.10
SYY 170120C00023000 C 01/20/17 23.0 14.80 15.10
SYY 170120C00025000 C 01/20/17 25.0 12.80 13.10
SYY 170120C00028000 C 01/20/17 28.0 9.90 10.30
SYY 170120C00030000 C 01/20/17 30.0 8.10 8.50
SYY 170120C00033000 C 01/20/17 33.0 5.80 6.20
SYY 170120C00035000 C 01/20/17 35.0 4.40 4.80
SYY 170120C00037000 C 01/20/17 37.0 3.30 3.70
SYY 170120C00040000 C 01/20/17 40.0 2.00 2.50
SYY 170120C00042000 C 01/20/17 42.0 1.35 1.90
SYY 170120C00045000 C 01/20/17 45.0 0.70 1.15
SYY 170120C00047000 C 01/20/17 47.0 0.40 0.90
SYY 170120C00050000 C 01/20/17 50.0 0.20 0.55
SYY 170120C00055000 C 01/20/17 55.0 0.00 0.25
SYY 170120P00020000 P 01/20/17 20.0 0.05 0.35
SYY 170120P00023000 P 01/20/17 23.0 0.20 0.50
SYY 170120P00025000 P 01/20/17 25.0 0.35 0.75
SYY 170120P00028000 P 01/20/17 28.0 0.75 1.20
SYY 170120P00030000 P 01/20/17 30.0 1.20 1.60
SYY 170120P00033000 P 01/20/17 33.0 2.05 2.30
SYY 170120P00035000 P 01/20/17 35.0 2.85 3.30
SYY 170120P00037000 P 01/20/17 37.0 3.80 4.30
SYY 170120P00040000 P 01/20/17 40.0 5.50 6.10
SYY 170120P00042000 P 01/20/17 42.0 6.90 7.50
SYY 170120P00045000 P 01/20/17 45.0 9.20 9.90
SYY 170120P00047000 P 01/20/17 47.0 10.80 11.60
SYY 170120P00050000 P 01/20/17 50.0 13.50 14.30
SYY 170120P00055000 P 01/20/17 55.0 18.30 19.00

OPRA data is delayed 15 minutes.