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 (2016-04-22)Premium Content

Sysco Corp (SYY)
As of May 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYY 160520C00026000 C 05/20/16 26.0 21.70 23.00
SYY 160520C00027000 C 05/20/16 27.0 19.70 23.40
SYY 160520C00028000 C 05/20/16 28.0 18.70 22.10
SYY 160520C00029000 C 05/20/16 29.0 17.70 21.10
SYY 160520C00030000 C 05/20/16 30.0 16.70 20.40
SYY 160520C00031000 C 05/20/16 31.0 15.70 19.10
SYY 160520C00032000 C 05/20/16 32.0 14.70 18.10
SYY 160520C00033000 C 05/20/16 33.0 13.90 17.20
SYY 160520C00034000 C 05/20/16 34.0 12.70 16.20
SYY 160520C00035000 C 05/20/16 35.0 12.60 14.40
SYY 160520C00036000 C 05/20/16 36.0 12.00 13.10
SYY 160520C00037000 C 05/20/16 37.0 10.20 12.50
SYY 160520C00038000 C 05/20/16 38.0 10.00 11.00
SYY 160520C00039000 C 05/20/16 39.0 7.90 11.30
SYY 160520C00040000 C 05/20/16 40.0 8.40 8.80
SYY 160520C00041000 C 05/20/16 41.0 7.00 8.20
SYY 160520C00042000 C 05/20/16 42.0 6.00 7.20
SYY 160520C00043000 C 05/20/16 43.0 5.00 6.00
SYY 160520C00044000 C 05/20/16 44.0 4.30 5.00
SYY 160520C00045000 C 05/20/16 45.0 3.50 3.80
SYY 160520C00046000 C 05/20/16 46.0 2.50 2.85
SYY 160520C00047000 C 05/20/16 47.0 1.70 1.95
SYY 160520C00048000 C 05/20/16 48.0 0.90 1.00
SYY 160520C00049000 C 05/20/16 49.0 0.35 0.45
SYY 160520C00050000 C 05/20/16 50.0 0.10 0.20
SYY 160520C00055000 C 05/20/16 55.0 0.00 0.05
SYY 160520C00060000 C 05/20/16 60.0 0.00 0.05
SYY 160520P00026000 P 05/20/16 26.0 0.00 0.05
SYY 160520P00027000 P 05/20/16 27.0 0.00 0.05
SYY 160520P00028000 P 05/20/16 28.0 0.00 0.05
SYY 160520P00029000 P 05/20/16 29.0 0.00 0.05
SYY 160520P00030000 P 05/20/16 30.0 0.00 0.05
SYY 160520P00031000 P 05/20/16 31.0 0.00 0.05
SYY 160520P00032000 P 05/20/16 32.0 0.00 0.05
SYY 160520P00033000 P 05/20/16 33.0 0.00 0.05
SYY 160520P00034000 P 05/20/16 34.0 0.00 0.05
SYY 160520P00035000 P 05/20/16 35.0 0.00 0.05
SYY 160520P00036000 P 05/20/16 36.0 0.00 0.05
SYY 160520P00037000 P 05/20/16 37.0 0.00 0.05
SYY 160520P00038000 P 05/20/16 38.0 0.00 0.05
SYY 160520P00039000 P 05/20/16 39.0 0.00 0.05
SYY 160520P00040000 P 05/20/16 40.0 0.00 0.05
SYY 160520P00041000 P 05/20/16 41.0 0.00 0.10
SYY 160520P00042000 P 05/20/16 42.0 0.00 0.15
SYY 160520P00043000 P 05/20/16 43.0 0.00 0.15
SYY 160520P00044000 P 05/20/16 44.0 0.00 0.20
SYY 160520P00045000 P 05/20/16 45.0 0.00 0.20
SYY 160520P00046000 P 05/20/16 46.0 0.05 0.25
SYY 160520P00047000 P 05/20/16 47.0 0.15 0.25
SYY 160520P00048000 P 05/20/16 48.0 0.40 0.45
SYY 160520P00049000 P 05/20/16 49.0 0.80 0.90
SYY 160520P00050000 P 05/20/16 50.0 1.45 1.65
SYY 160520P00055000 P 05/20/16 55.0 6.00 6.60
SYY 160520P00060000 P 05/20/16 60.0 11.00 11.70
SYY 160617C00036000 C 06/17/16 36.0 12.10 13.10
SYY 160617C00037000 C 06/17/16 37.0 9.90 13.10
SYY 160617C00038000 C 06/17/16 38.0 8.90 11.70
SYY 160617C00039000 C 06/17/16 39.0 9.10 10.10
SYY 160617C00040000 C 06/17/16 40.0 8.10 9.00
SYY 160617C00041000 C 06/17/16 41.0 7.50 8.00
SYY 160617C00042000 C 06/17/16 42.0 6.50 7.00
SYY 160617C00043000 C 06/17/16 43.0 5.60 5.90
SYY 160617C00044000 C 06/17/16 44.0 4.60 4.90
SYY 160617C00045000 C 06/17/16 45.0 3.70 4.00
SYY 160617C00046000 C 06/17/16 46.0 2.75 3.10
SYY 160617C00047000 C 06/17/16 47.0 2.00 2.10
SYY 160617C00048000 C 06/17/16 48.0 1.30 1.40
SYY 160617C00049000 C 06/17/16 49.0 0.75 0.85
SYY 160617C00050000 C 06/17/16 50.0 0.35 0.45
SYY 160617C00055000 C 06/17/16 55.0 0.00 0.05
SYY 160617C00060000 C 06/17/16 60.0 0.00 0.05
SYY 160617C00065000 C 06/17/16 65.0 0.00 0.05
SYY 160617C00070000 C 06/17/16 70.0 0.00 0.05
SYY 160617P00036000 P 06/17/16 36.0 0.00 0.10
SYY 160617P00037000 P 06/17/16 37.0 0.00 0.10
SYY 160617P00038000 P 06/17/16 38.0 0.00 0.15
SYY 160617P00039000 P 06/17/16 39.0 0.00 0.15
SYY 160617P00040000 P 06/17/16 40.0 0.00 0.20
SYY 160617P00041000 P 06/17/16 41.0 0.00 0.15
SYY 160617P00042000 P 06/17/16 42.0 0.00 0.25
SYY 160617P00043000 P 06/17/16 43.0 0.00 0.30
SYY 160617P00044000 P 06/17/16 44.0 0.05 0.35
SYY 160617P00045000 P 06/17/16 45.0 0.20 0.25
SYY 160617P00046000 P 06/17/16 46.0 0.25 0.35
SYY 160617P00047000 P 06/17/16 47.0 0.45 0.55
SYY 160617P00048000 P 06/17/16 48.0 0.75 0.85
SYY 160617P00049000 P 06/17/16 49.0 1.15 1.30
SYY 160617P00050000 P 06/17/16 50.0 1.70 1.90
SYY 160617P00055000 P 06/17/16 55.0 6.00 7.10
SYY 160617P00060000 P 06/17/16 60.0 9.90 13.10
SYY 160617P00065000 P 06/17/16 65.0 14.90 18.10
SYY 160617P00070000 P 06/17/16 70.0 20.40 22.00
SYY 160819C00027000 C 08/19/16 27.0 21.00 22.00
SYY 160819C00028000 C 08/19/16 28.0 19.10 21.60
SYY 160819C00029000 C 08/19/16 29.0 18.10 20.60
SYY 160819C00030000 C 08/19/16 30.0 17.10 19.60
SYY 160819C00031000 C 08/19/16 31.0 16.10 18.60
SYY 160819C00032000 C 08/19/16 32.0 15.10 17.60
SYY 160819C00033000 C 08/19/16 33.0 15.00 16.10
SYY 160819C00034000 C 08/19/16 34.0 14.10 15.60
SYY 160819C00035000 C 08/19/16 35.0 13.10 14.70
SYY 160819C00036000 C 08/19/16 36.0 12.10 13.70
SYY 160819C00037000 C 08/19/16 37.0 11.10 12.20
SYY 160819C00038000 C 08/19/16 38.0 10.10 11.50
SYY 160819C00039000 C 08/19/16 39.0 9.10 10.10
SYY 160819C00040000 C 08/19/16 40.0 8.20 9.10
SYY 160819C00041000 C 08/19/16 41.0 7.60 8.00
SYY 160819C00042000 C 08/19/16 42.0 6.70 7.00
SYY 160819C00043000 C 08/19/16 43.0 5.70 6.10
SYY 160819C00044000 C 08/19/16 44.0 4.80 5.20
SYY 160819C00045000 C 08/19/16 45.0 4.00 4.40
SYY 160819C00046000 C 08/19/16 46.0 3.20 3.40
SYY 160819C00047000 C 08/19/16 47.0 2.50 2.60
SYY 160819C00048000 C 08/19/16 48.0 1.85 1.95
SYY 160819C00049000 C 08/19/16 49.0 1.35 1.45
SYY 160819C00050000 C 08/19/16 50.0 0.90 1.00
SYY 160819C00055000 C 08/19/16 55.0 0.00 0.20
SYY 160819C00060000 C 08/19/16 60.0 0.00 0.05
SYY 160819P00027000 P 08/19/16 27.0 0.00 0.05
SYY 160819P00028000 P 08/19/16 28.0 0.00 0.05
SYY 160819P00029000 P 08/19/16 29.0 0.00 0.10
SYY 160819P00030000 P 08/19/16 30.0 0.00 0.10
SYY 160819P00031000 P 08/19/16 31.0 0.00 0.15
SYY 160819P00032000 P 08/19/16 32.0 0.00 0.15
SYY 160819P00033000 P 08/19/16 33.0 0.00 0.15
SYY 160819P00034000 P 08/19/16 34.0 0.00 0.25
SYY 160819P00035000 P 08/19/16 35.0 0.00 0.25
SYY 160819P00036000 P 08/19/16 36.0 0.00 0.30
SYY 160819P00037000 P 08/19/16 37.0 0.00 0.30
SYY 160819P00038000 P 08/19/16 38.0 0.00 0.35
SYY 160819P00039000 P 08/19/16 39.0 0.10 0.40
SYY 160819P00040000 P 08/19/16 40.0 0.05 0.45
SYY 160819P00041000 P 08/19/16 41.0 0.10 0.50
SYY 160819P00042000 P 08/19/16 42.0 0.25 0.50
SYY 160819P00043000 P 08/19/16 43.0 0.35 0.60
SYY 160819P00044000 P 08/19/16 44.0 0.40 0.60
SYY 160819P00045000 P 08/19/16 45.0 0.65 0.80
SYY 160819P00046000 P 08/19/16 46.0 0.80 1.00
SYY 160819P00047000 P 08/19/16 47.0 1.05 1.30
SYY 160819P00048000 P 08/19/16 48.0 1.50 1.65
SYY 160819P00049000 P 08/19/16 49.0 2.00 2.15
SYY 160819P00050000 P 08/19/16 50.0 2.45 2.70
SYY 160819P00055000 P 08/19/16 55.0 5.30 8.50
SYY 160819P00060000 P 08/19/16 60.0 11.30 12.60
SYY 161118C00028000 C 11/18/16 28.0 20.00 21.00
SYY 161118C00029000 C 11/18/16 29.0 18.10 20.70
SYY 161118C00030000 C 11/18/16 30.0 17.70 19.20
SYY 161118C00031000 C 11/18/16 31.0 16.60 18.20
SYY 161118C00032000 C 11/18/16 32.0 15.70 17.20
SYY 161118C00033000 C 11/18/16 33.0 14.70 16.20
SYY 161118C00034000 C 11/18/16 34.0 13.60 15.20
SYY 161118C00035000 C 11/18/16 35.0 12.60 14.20
SYY 161118C00036000 C 11/18/16 36.0 11.70 13.30
SYY 161118C00037000 C 11/18/16 37.0 11.10 12.20
SYY 161118C00038000 C 11/18/16 38.0 10.20 11.20
SYY 161118C00039000 C 11/18/16 39.0 9.60 10.00
SYY 161118C00040000 C 11/18/16 40.0 8.70 9.10
SYY 161118C00041000 C 11/18/16 41.0 7.80 8.20
SYY 161118C00042000 C 11/18/16 42.0 6.90 7.30
SYY 161118C00043000 C 11/18/16 43.0 6.00 6.40
SYY 161118C00044000 C 11/18/16 44.0 5.20 5.60
SYY 161118C00045000 C 11/18/16 45.0 4.40 4.80
SYY 161118C00046000 C 11/18/16 46.0 3.70 4.10
SYY 161118C00047000 C 11/18/16 47.0 3.00 3.40
SYY 161118C00048000 C 11/18/16 48.0 2.45 2.70
SYY 161118C00049000 C 11/18/16 49.0 1.90 2.20
SYY 161118C00050000 C 11/18/16 50.0 1.45 1.75
SYY 161118C00055000 C 11/18/16 55.0 0.25 0.45
SYY 161118C00060000 C 11/18/16 60.0 0.00 0.15
SYY 161118C00065000 C 11/18/16 65.0 0.00 0.05
SYY 161118P00028000 P 11/18/16 28.0 0.00 0.20
SYY 161118P00029000 P 11/18/16 29.0 0.00 0.25
SYY 161118P00030000 P 11/18/16 30.0 0.00 0.30
SYY 161118P00031000 P 11/18/16 31.0 0.00 0.30
SYY 161118P00032000 P 11/18/16 32.0 0.00 0.35
SYY 161118P00033000 P 11/18/16 33.0 0.00 0.40
SYY 161118P00034000 P 11/18/16 34.0 0.00 0.40
SYY 161118P00035000 P 11/18/16 35.0 0.05 0.45
SYY 161118P00036000 P 11/18/16 36.0 0.10 0.50
SYY 161118P00037000 P 11/18/16 37.0 0.10 0.55
SYY 161118P00038000 P 11/18/16 38.0 0.15 0.60
SYY 161118P00039000 P 11/18/16 39.0 0.25 0.65
SYY 161118P00040000 P 11/18/16 40.0 0.35 0.75
SYY 161118P00041000 P 11/18/16 41.0 0.45 0.80
SYY 161118P00042000 P 11/18/16 42.0 0.65 0.95
SYY 161118P00043000 P 11/18/16 43.0 0.85 1.10
SYY 161118P00044000 P 11/18/16 44.0 0.95 1.30
SYY 161118P00045000 P 11/18/16 45.0 1.25 1.55
SYY 161118P00046000 P 11/18/16 46.0 1.50 1.80
SYY 161118P00047000 P 11/18/16 47.0 1.85 2.15
SYY 161118P00048000 P 11/18/16 48.0 2.20 2.55
SYY 161118P00049000 P 11/18/16 49.0 2.65 3.00
SYY 161118P00050000 P 11/18/16 50.0 3.20 3.60
SYY 161118P00055000 P 11/18/16 55.0 7.00 7.30
SYY 161118P00060000 P 11/18/16 60.0 11.10 12.50
SYY 161118P00065000 P 11/18/16 65.0 16.50 17.50
SYY 170120C00020000 C 01/20/17 20.0 28.00 29.10
SYY 170120C00023000 C 01/20/17 23.0 23.90 26.80
SYY 170120C00024000 C 01/20/17 24.0 23.10 25.60
SYY 170120C00025000 C 01/20/17 25.0 21.90 24.80
SYY 170120C00026000 C 01/20/17 26.0 21.10 23.60
SYY 170120C00027000 C 01/20/17 27.0 20.10 22.60
SYY 170120C00028000 C 01/20/17 28.0 19.10 21.70
SYY 170120C00029000 C 01/20/17 29.0 18.10 20.60
SYY 170120C00030000 C 01/20/17 30.0 17.10 19.70
SYY 170120C00031000 C 01/20/17 31.0 17.00 18.60
SYY 170120C00032000 C 01/20/17 32.0 16.00 17.60
SYY 170120C00033000 C 01/20/17 33.0 15.10 16.00
SYY 170120C00034000 C 01/20/17 34.0 14.10 15.30
SYY 170120C00035000 C 01/20/17 35.0 13.10 14.20
SYY 170120C00036000 C 01/20/17 36.0 12.10 13.10
SYY 170120C00037000 C 01/20/17 37.0 11.20 12.10
SYY 170120C00038000 C 01/20/17 38.0 10.70 11.10
SYY 170120C00039000 C 01/20/17 39.0 9.70 10.10
SYY 170120C00040000 C 01/20/17 40.0 8.80 9.20
SYY 170120C00041000 C 01/20/17 41.0 7.90 8.30
SYY 170120C00042000 C 01/20/17 42.0 7.00 7.50
SYY 170120C00043000 C 01/20/17 43.0 6.20 6.60
SYY 170120C00044000 C 01/20/17 44.0 5.40 5.80
SYY 170120C00045000 C 01/20/17 45.0 4.70 5.00
SYY 170120C00046000 C 01/20/17 46.0 3.90 4.30
SYY 170120C00047000 C 01/20/17 47.0 3.30 3.70
SYY 170120C00048000 C 01/20/17 48.0 2.65 3.00
SYY 170120C00049000 C 01/20/17 49.0 2.20 2.40
SYY 170120C00050000 C 01/20/17 50.0 1.65 1.95
SYY 170120C00055000 C 01/20/17 55.0 0.30 0.50
SYY 170120C00060000 C 01/20/17 60.0 0.00 0.20
SYY 170120P00020000 P 01/20/17 20.0 0.00 0.05
SYY 170120P00023000 P 01/20/17 23.0 0.00 0.15
SYY 170120P00024000 P 01/20/17 24.0 0.00 0.15
SYY 170120P00025000 P 01/20/17 25.0 0.05 0.20
SYY 170120P00026000 P 01/20/17 26.0 0.00 0.25
SYY 170120P00027000 P 01/20/17 27.0 0.00 0.30
SYY 170120P00028000 P 01/20/17 28.0 0.00 0.30
SYY 170120P00029000 P 01/20/17 29.0 0.00 0.35
SYY 170120P00030000 P 01/20/17 30.0 0.20 0.35
SYY 170120P00031000 P 01/20/17 31.0 0.00 0.40
SYY 170120P00032000 P 01/20/17 32.0 0.05 0.40
SYY 170120P00033000 P 01/20/17 33.0 0.25 0.45
SYY 170120P00034000 P 01/20/17 34.0 0.10 0.55
SYY 170120P00035000 P 01/20/17 35.0 0.35 0.60
SYY 170120P00036000 P 01/20/17 36.0 0.20 0.60
SYY 170120P00037000 P 01/20/17 37.0 0.45 0.60
SYY 170120P00038000 P 01/20/17 38.0 0.40 0.70
SYY 170120P00039000 P 01/20/17 39.0 0.60 0.75
SYY 170120P00040000 P 01/20/17 40.0 0.70 0.90
SYY 170120P00041000 P 01/20/17 41.0 0.80 1.00
SYY 170120P00042000 P 01/20/17 42.0 1.10 1.25
SYY 170120P00043000 P 01/20/17 43.0 1.15 1.45
SYY 170120P00044000 P 01/20/17 44.0 1.35 1.65
SYY 170120P00045000 P 01/20/17 45.0 1.65 1.95
SYY 170120P00046000 P 01/20/17 46.0 1.95 2.25
SYY 170120P00047000 P 01/20/17 47.0 2.20 2.60
SYY 170120P00048000 P 01/20/17 48.0 2.65 3.00
SYY 170120P00049000 P 01/20/17 49.0 3.10 3.50
SYY 170120P00050000 P 01/20/17 50.0 3.60 4.00
SYY 170120P00055000 P 01/20/17 55.0 7.30 7.80
SYY 170120P00060000 P 01/20/17 60.0 11.60 13.10
SYY 180119C00023000 C 01/19/18 23.0 24.90 26.00
SYY 180119C00025000 C 01/19/18 25.0 21.10 25.80
SYY 180119C00028000 C 01/19/18 28.0 18.30 22.40
SYY 180119C00030000 C 01/19/18 30.0 17.90 20.50
SYY 180119C00033000 C 01/19/18 33.0 15.00 16.20
SYY 180119C00035000 C 01/19/18 35.0 13.60 14.50
SYY 180119C00038000 C 01/19/18 38.0 10.90 11.60
SYY 180119C00040000 C 01/19/18 40.0 9.00 9.90
SYY 180119C00042000 C 01/19/18 42.0 7.70 8.30
SYY 180119C00045000 C 01/19/18 45.0 5.50 6.30
SYY 180119C00047000 C 01/19/18 47.0 4.30 4.90
SYY 180119C00050000 C 01/19/18 50.0 2.75 3.40
SYY 180119C00055000 C 01/19/18 55.0 1.10 1.65
SYY 180119C00060000 C 01/19/18 60.0 0.25 0.75
SYY 180119P00023000 P 01/19/18 23.0 0.20 0.55
SYY 180119P00025000 P 01/19/18 25.0 0.20 0.60
SYY 180119P00028000 P 01/19/18 28.0 0.35 0.75
SYY 180119P00030000 P 01/19/18 30.0 0.50 0.85
SYY 180119P00033000 P 01/19/18 33.0 0.70 1.15
SYY 180119P00035000 P 01/19/18 35.0 0.95 1.40
SYY 180119P00038000 P 01/19/18 38.0 1.35 1.80
SYY 180119P00040000 P 01/19/18 40.0 1.75 2.20
SYY 180119P00042000 P 01/19/18 42.0 2.30 2.75
SYY 180119P00045000 P 01/19/18 45.0 3.30 3.80
SYY 180119P00047000 P 01/19/18 47.0 4.10 4.70
SYY 180119P00050000 P 01/19/18 50.0 5.50 6.30
SYY 180119P00055000 P 01/19/18 55.0 8.60 9.80
SYY 180119P00060000 P 01/19/18 60.0 12.70 13.90

OPRA data is delayed 15 minutes.