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 (2017-04-21)Premium Content

Sysco Corp (SYY)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYY 170519C00025000 C 05/19/17 25.0 27.40 28.40
SYY 170519C00026000 C 05/19/17 26.0 24.60 29.20
SYY 170519C00027000 C 05/19/17 27.0 23.60 28.30
SYY 170519C00028000 C 05/19/17 28.0 22.60 27.20
SYY 170519C00029000 C 05/19/17 29.0 21.60 26.30
SYY 170519C00030000 C 05/19/17 30.0 20.70 24.80
SYY 170519C00031000 C 05/19/17 31.0 19.50 24.00
SYY 170519C00032000 C 05/19/17 32.0 18.50 23.20
SYY 170519C00033000 C 05/19/17 33.0 17.50 22.00
SYY 170519C00034000 C 05/19/17 34.0 16.50 21.00
SYY 170519C00035000 C 05/19/17 35.0 15.50 20.30
SYY 170519C00036000 C 05/19/17 36.0 14.50 19.20
SYY 170519C00037000 C 05/19/17 37.0 13.50 18.00
SYY 170519C00038000 C 05/19/17 38.0 12.50 17.00
SYY 170519C00039000 C 05/19/17 39.0 11.50 16.30
SYY 170519C00040000 C 05/19/17 40.0 11.10 15.00
SYY 170519C00041000 C 05/19/17 41.0 9.50 14.30
SYY 170519C00042000 C 05/19/17 42.0 8.50 13.00
SYY 170519C00043000 C 05/19/17 43.0 7.60 12.30
SYY 170519C00044000 C 05/19/17 44.0 7.10 11.10
SYY 170519C00045000 C 05/19/17 45.0 5.80 9.70
SYY 170519C00046000 C 05/19/17 46.0 6.50 7.90
SYY 170519C00047000 C 05/19/17 47.0 5.70 6.40
SYY 170519C00048000 C 05/19/17 48.0 4.70 5.10
SYY 170519C00049000 C 05/19/17 49.0 3.70 4.40
SYY 170519C00050000 C 05/19/17 50.0 3.00 3.30
SYY 170519C00055000 C 05/19/17 55.0 0.25 0.40
SYY 170519C00060000 C 05/19/17 60.0 0.00 0.05
SYY 170519C00065000 C 05/19/17 65.0 0.00 0.30
SYY 170519C00070000 C 05/19/17 70.0 0.00 0.35
SYY 170519C00075000 C 05/19/17 75.0 0.00 0.30
SYY 170519P00025000 P 05/19/17 25.0 0.00 0.05
SYY 170519P00026000 P 05/19/17 26.0 0.00 0.10
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 0.10
SYY 170519P00032000 P 05/19/17 32.0 0.00 0.05
SYY 170519P00033000 P 05/19/17 33.0 0.00 0.05
SYY 170519P00034000 P 05/19/17 34.0 0.00 0.05
SYY 170519P00035000 P 05/19/17 35.0 0.00 0.05
SYY 170519P00036000 P 05/19/17 36.0 0.00 0.05
SYY 170519P00037000 P 05/19/17 37.0 0.00 0.10
SYY 170519P00038000 P 05/19/17 38.0 0.00 0.05
SYY 170519P00039000 P 05/19/17 39.0 0.00 0.05
SYY 170519P00040000 P 05/19/17 40.0 0.00 0.10
SYY 170519P00041000 P 05/19/17 41.0 0.00 0.05
SYY 170519P00042000 P 05/19/17 42.0 0.00 0.10
SYY 170519P00043000 P 05/19/17 43.0 0.00 0.05
SYY 170519P00044000 P 05/19/17 44.0 0.00 0.05
SYY 170519P00045000 P 05/19/17 45.0 0.00 0.05
SYY 170519P00046000 P 05/19/17 46.0 0.00 0.10
SYY 170519P00047000 P 05/19/17 47.0 0.00 0.15
SYY 170519P00048000 P 05/19/17 48.0 0.00 0.10
SYY 170519P00049000 P 05/19/17 49.0 0.05 0.15
SYY 170519P00050000 P 05/19/17 50.0 0.10 0.30
SYY 170519P00055000 P 05/19/17 55.0 2.15 2.55
SYY 170519P00060000 P 05/19/17 60.0 6.60 9.50
SYY 170519P00065000 P 05/19/17 65.0 10.40 14.20
SYY 170519P00070000 P 05/19/17 70.0 15.30 19.30
SYY 170519P00075000 P 05/19/17 75.0 21.10 22.60
SYY 170616C00030000 C 06/16/17 30.0 22.70 23.40
SYY 170616C00035000 C 06/16/17 35.0 16.20 20.30
SYY 170616C00040000 C 06/16/17 40.0 12.10 14.50
SYY 170616C00045000 C 06/16/17 45.0 7.40 8.90
SYY 170616C00050000 C 06/16/17 50.0 3.20 4.20
SYY 170616C00055000 C 06/16/17 55.0 0.60 0.65
SYY 170616C00060000 C 06/16/17 60.0 0.00 0.15
SYY 170616C00065000 C 06/16/17 65.0 0.00 0.10
SYY 170616C00070000 C 06/16/17 70.0 0.00 0.10
SYY 170616C00075000 C 06/16/17 75.0 0.00 0.05
SYY 170616P00030000 P 06/16/17 30.0 0.00 0.05
SYY 170616P00035000 P 06/16/17 35.0 0.00 0.05
SYY 170616P00040000 P 06/16/17 40.0 0.00 0.05
SYY 170616P00045000 P 06/16/17 45.0 0.00 0.15
SYY 170616P00050000 P 06/16/17 50.0 0.25 0.50
SYY 170616P00055000 P 06/16/17 55.0 2.25 2.80
SYY 170616P00060000 P 06/16/17 60.0 6.60 8.40
SYY 170616P00065000 P 06/16/17 65.0 10.20 14.40
SYY 170616P00070000 P 06/16/17 70.0 15.30 19.40
SYY 170616P00075000 P 06/16/17 75.0 21.70 22.50
SYY 170818C00030000 C 08/18/17 30.0 22.60 23.50
SYY 170818C00035000 C 08/18/17 35.0 15.80 20.30
SYY 170818C00040000 C 08/18/17 40.0 10.90 15.20
SYY 170818C00045000 C 08/18/17 45.0 7.90 8.50
SYY 170818C00050000 C 08/18/17 50.0 3.50 4.10
SYY 170818C00055000 C 08/18/17 55.0 1.00 1.25
SYY 170818C00060000 C 08/18/17 60.0 0.10 0.30
SYY 170818C00065000 C 08/18/17 65.0 0.00 0.15
SYY 170818C00070000 C 08/18/17 70.0 0.00 0.15
SYY 170818C00075000 C 08/18/17 75.0 0.00 0.15
SYY 170818C00080000 C 08/18/17 80.0 0.00 0.10
SYY 170818P00030000 P 08/18/17 30.0 0.00 0.15
SYY 170818P00035000 P 08/18/17 35.0 0.00 0.10
SYY 170818P00040000 P 08/18/17 40.0 0.00 0.15
SYY 170818P00045000 P 08/18/17 45.0 0.15 0.40
SYY 170818P00050000 P 08/18/17 50.0 0.85 1.05
SYY 170818P00055000 P 08/18/17 55.0 3.00 3.60
SYY 170818P00060000 P 08/18/17 60.0 7.10 7.80
SYY 170818P00065000 P 08/18/17 65.0 11.30 14.50
SYY 170818P00070000 P 08/18/17 70.0 15.00 19.40
SYY 170818P00075000 P 08/18/17 75.0 20.00 24.60
SYY 170818P00080000 P 08/18/17 80.0 26.40 27.80
SYY 171117C00030000 C 11/17/17 30.0 22.70 23.40
SYY 171117C00035000 C 11/17/17 35.0 17.60 18.50
SYY 171117C00040000 C 11/17/17 40.0 11.30 15.10
SYY 171117C00045000 C 11/17/17 45.0 8.00 9.30
SYY 171117C00050000 C 11/17/17 50.0 4.20 4.60
SYY 171117C00055000 C 11/17/17 55.0 1.55 1.95
SYY 171117C00060000 C 11/17/17 60.0 0.35 0.65
SYY 171117C00065000 C 11/17/17 65.0 0.00 0.40
SYY 171117C00070000 C 11/17/17 70.0 0.00 0.30
SYY 171117C00075000 C 11/17/17 75.0 0.00 0.10
SYY 171117P00030000 P 11/17/17 30.0 0.00 0.25
SYY 171117P00035000 P 11/17/17 35.0 0.00 0.20
SYY 171117P00040000 P 11/17/17 40.0 0.10 0.40
SYY 171117P00045000 P 11/17/17 45.0 0.50 0.70
SYY 171117P00050000 P 11/17/17 50.0 1.55 1.75
SYY 171117P00055000 P 11/17/17 55.0 3.80 4.30
SYY 171117P00060000 P 11/17/17 60.0 7.60 8.90
SYY 171117P00065000 P 11/17/17 65.0 11.40 14.90
SYY 171117P00070000 P 11/17/17 70.0 15.50 19.30
SYY 171117P00075000 P 11/17/17 75.0 21.80 22.80
SYY 180119C00023000 C 01/19/18 23.0 29.50 30.50
SYY 180119C00025000 C 01/19/18 25.0 25.70 30.30
SYY 180119C00028000 C 01/19/18 28.0 22.80 27.30
SYY 180119C00030000 C 01/19/18 30.0 20.80 25.20
SYY 180119C00033000 C 01/19/18 33.0 19.70 20.30
SYY 180119C00035000 C 01/19/18 35.0 17.70 18.50
SYY 180119C00038000 C 01/19/18 38.0 14.70 15.40
SYY 180119C00040000 C 01/19/18 40.0 12.80 13.50
SYY 180119C00042000 C 01/19/18 42.0 10.80 11.70
SYY 180119C00045000 C 01/19/18 45.0 8.10 9.00
SYY 180119C00047000 C 01/19/18 47.0 6.50 7.10
SYY 180119C00050000 C 01/19/18 50.0 4.30 5.00
SYY 180119C00055000 C 01/19/18 55.0 1.75 2.15
SYY 180119C00060000 C 01/19/18 60.0 0.50 0.85
SYY 180119C00065000 C 01/19/18 65.0 0.20 0.45
SYY 180119P00023000 P 01/19/18 23.0 0.00 0.20
SYY 180119P00025000 P 01/19/18 25.0 0.00 0.25
SYY 180119P00028000 P 01/19/18 28.0 0.00 0.25
SYY 180119P00030000 P 01/19/18 30.0 0.00 0.15
SYY 180119P00033000 P 01/19/18 33.0 0.00 0.35
SYY 180119P00035000 P 01/19/18 35.0 0.00 0.35
SYY 180119P00038000 P 01/19/18 38.0 0.15 0.50
SYY 180119P00040000 P 01/19/18 40.0 0.25 0.55
SYY 180119P00042000 P 01/19/18 42.0 0.40 0.60
SYY 180119P00045000 P 01/19/18 45.0 0.70 0.95
SYY 180119P00047000 P 01/19/18 47.0 1.05 1.40
SYY 180119P00050000 P 01/19/18 50.0 1.85 2.35
SYY 180119P00055000 P 01/19/18 55.0 4.20 4.70
SYY 180119P00060000 P 01/19/18 60.0 8.30 8.40
SYY 180119P00065000 P 01/19/18 65.0 12.00 13.20
SYY 190118C00035000 C 01/18/19 35.0 17.50 18.90
SYY 190118C00040000 C 01/18/19 40.0 13.10 14.40
SYY 190118C00045000 C 01/18/19 45.0 9.00 10.40
SYY 190118C00050000 C 01/18/19 50.0 5.80 7.20
SYY 190118C00055000 C 01/18/19 55.0 3.50 4.00
SYY 190118C00060000 C 01/18/19 60.0 2.00 2.70
SYY 190118C00065000 C 01/18/19 65.0 0.85 1.40
SYY 190118C00070000 C 01/18/19 70.0 0.45 1.00
SYY 190118C00075000 C 01/18/19 75.0 0.15 0.70
SYY 190118P00035000 P 01/18/19 35.0 0.60 0.85
SYY 190118P00040000 P 01/18/19 40.0 1.10 1.70
SYY 190118P00045000 P 01/18/19 45.0 2.20 2.50
SYY 190118P00050000 P 01/18/19 50.0 3.70 4.50
SYY 190118P00055000 P 01/18/19 55.0 6.00 7.00
SYY 190118P00060000 P 01/18/19 60.0 9.30 10.40
SYY 190118P00065000 P 01/18/19 65.0 12.10 15.40
SYY 190118P00070000 P 01/18/19 70.0 16.60 19.60
SYY 190118P00075000 P 01/18/19 75.0 20.80 24.40

OPRA data is delayed 15 minutes.