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 (2016-10-21)Premium Content

Sysco Corp (SYY)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYY 161216C00038000 C 12/16/16 38.0 15.40 16.30
SYY 161216C00039000 C 12/16/16 39.0 14.30 15.20
SYY 161216C00040000 C 12/16/16 40.0 13.30 14.20
SYY 161216C00041000 C 12/16/16 41.0 12.40 13.20
SYY 161216C00042000 C 12/16/16 42.0 11.40 12.20
SYY 161216C00043000 C 12/16/16 43.0 10.50 11.20
SYY 161216C00044000 C 12/16/16 44.0 9.40 10.70
SYY 161216C00045000 C 12/16/16 45.0 8.40 10.10
SYY 161216C00046000 C 12/16/16 46.0 7.40 8.20
SYY 161216C00047000 C 12/16/16 47.0 6.50 7.10
SYY 161216C00048000 C 12/16/16 48.0 5.50 6.30
SYY 161216C00049000 C 12/16/16 49.0 4.60 5.40
SYY 161216C00050000 C 12/16/16 50.0 3.60 3.90
SYY 161216C00055000 C 12/16/16 55.0 0.20 0.30
SYY 161216C00060000 C 12/16/16 60.0 0.00 0.10
SYY 161216C00065000 C 12/16/16 65.0 0.00 0.05
SYY 161216C00070000 C 12/16/16 70.0 0.00 0.05
SYY 161216P00038000 P 12/16/16 38.0 0.00 0.05
SYY 161216P00039000 P 12/16/16 39.0 0.00 0.05
SYY 161216P00040000 P 12/16/16 40.0 0.00 0.05
SYY 161216P00041000 P 12/16/16 41.0 0.00 0.05
SYY 161216P00042000 P 12/16/16 42.0 0.00 0.05
SYY 161216P00043000 P 12/16/16 43.0 0.00 0.10
SYY 161216P00044000 P 12/16/16 44.0 0.00 0.15
SYY 161216P00045000 P 12/16/16 45.0 0.00 0.10
SYY 161216P00046000 P 12/16/16 46.0 0.00 0.15
SYY 161216P00047000 P 12/16/16 47.0 0.00 0.15
SYY 161216P00048000 P 12/16/16 48.0 0.00 0.15
SYY 161216P00049000 P 12/16/16 49.0 0.00 0.20
SYY 161216P00050000 P 12/16/16 50.0 0.05 0.20
SYY 161216P00055000 P 12/16/16 55.0 1.55 1.70
SYY 161216P00060000 P 12/16/16 60.0 5.80 6.50
SYY 161216P00065000 P 12/16/16 65.0 10.80 11.60
SYY 161216P00070000 P 12/16/16 70.0 15.80 16.60
SYY 170120C00020000 C 01/20/17 20.0 33.20 34.40
SYY 170120C00023000 C 01/20/17 23.0 29.40 33.00
SYY 170120C00024000 C 01/20/17 24.0 28.60 32.00
SYY 170120C00025000 C 01/20/17 25.0 28.30 29.20
SYY 170120C00026000 C 01/20/17 26.0 27.30 28.20
SYY 170120C00027000 C 01/20/17 27.0 26.30 27.20
SYY 170120C00028000 C 01/20/17 28.0 25.30 26.20
SYY 170120C00029000 C 01/20/17 29.0 24.30 25.20
SYY 170120C00030000 C 01/20/17 30.0 23.30 25.10
SYY 170120C00031000 C 01/20/17 31.0 22.30 23.20
SYY 170120C00032000 C 01/20/17 32.0 21.30 22.20
SYY 170120C00033000 C 01/20/17 33.0 20.30 21.70
SYY 170120C00034000 C 01/20/17 34.0 19.40 20.70
SYY 170120C00035000 C 01/20/17 35.0 18.40 19.70
SYY 170120C00036000 C 01/20/17 36.0 17.40 18.70
SYY 170120C00037000 C 01/20/17 37.0 16.40 17.20
SYY 170120C00038000 C 01/20/17 38.0 15.40 17.60
SYY 170120C00039000 C 01/20/17 39.0 14.40 16.20
SYY 170120C00040000 C 01/20/17 40.0 13.50 14.20
SYY 170120C00041000 C 01/20/17 41.0 12.40 13.70
SYY 170120C00042000 C 01/20/17 42.0 11.50 12.20
SYY 170120C00043000 C 01/20/17 43.0 10.40 11.80
SYY 170120C00044000 C 01/20/17 44.0 9.50 10.30
SYY 170120C00045000 C 01/20/17 45.0 8.50 9.30
SYY 170120C00046000 C 01/20/17 46.0 7.50 8.40
SYY 170120C00047000 C 01/20/17 47.0 6.50 7.30
SYY 170120C00048000 C 01/20/17 48.0 5.70 6.00
SYY 170120C00049000 C 01/20/17 49.0 4.70 5.10
SYY 170120C00050000 C 01/20/17 50.0 3.80 4.20
SYY 170120C00055000 C 01/20/17 55.0 0.65 0.75
SYY 170120C00060000 C 01/20/17 60.0 0.00 0.15
SYY 170120C00065000 C 01/20/17 65.0 0.00 0.05
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 170120C00080000 C 01/20/17 80.0 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 0.05
SYY 170120P00026000 P 01/20/17 26.0 0.00 0.05
SYY 170120P00027000 P 01/20/17 27.0 0.00 0.05
SYY 170120P00028000 P 01/20/17 28.0 0.00 0.05
SYY 170120P00029000 P 01/20/17 29.0 0.00 0.05
SYY 170120P00030000 P 01/20/17 30.0 0.00 0.05
SYY 170120P00031000 P 01/20/17 31.0 0.00 0.05
SYY 170120P00032000 P 01/20/17 32.0 0.00 0.05
SYY 170120P00033000 P 01/20/17 33.0 0.00 0.05
SYY 170120P00034000 P 01/20/17 34.0 0.00 0.05
SYY 170120P00035000 P 01/20/17 35.0 0.00 0.10
SYY 170120P00036000 P 01/20/17 36.0 0.00 0.10
SYY 170120P00037000 P 01/20/17 37.0 0.00 0.15
SYY 170120P00038000 P 01/20/17 38.0 0.00 0.15
SYY 170120P00039000 P 01/20/17 39.0 0.00 0.15
SYY 170120P00040000 P 01/20/17 40.0 0.00 0.15
SYY 170120P00041000 P 01/20/17 41.0 0.00 0.20
SYY 170120P00042000 P 01/20/17 42.0 0.05 0.15
SYY 170120P00043000 P 01/20/17 43.0 0.05 0.25
SYY 170120P00044000 P 01/20/17 44.0 0.05 0.20
SYY 170120P00045000 P 01/20/17 45.0 0.10 0.20
SYY 170120P00046000 P 01/20/17 46.0 0.10 0.25
SYY 170120P00047000 P 01/20/17 47.0 0.15 0.30
SYY 170120P00048000 P 01/20/17 48.0 0.20 0.35
SYY 170120P00049000 P 01/20/17 49.0 0.30 0.40
SYY 170120P00050000 P 01/20/17 50.0 0.45 0.55
SYY 170120P00055000 P 01/20/17 55.0 2.10 2.35
SYY 170120P00060000 P 01/20/17 60.0 6.10 6.90
SYY 170120P00065000 P 01/20/17 65.0 10.90 12.00
SYY 170120P00070000 P 01/20/17 70.0 15.70 17.00
SYY 170120P00075000 P 01/20/17 75.0 21.10 22.00
SYY 170120P00080000 P 01/20/17 80.0 26.10 26.90
SYY 170217C00025000 C 02/17/17 25.0 28.40 29.30
SYY 170217C00026000 C 02/17/17 26.0 27.30 29.40
SYY 170217C00027000 C 02/17/17 27.0 26.30 27.20
SYY 170217C00028000 C 02/17/17 28.0 25.30 26.20
SYY 170217C00029000 C 02/17/17 29.0 24.30 25.60
SYY 170217C00030000 C 02/17/17 30.0 23.30 24.70
SYY 170217C00031000 C 02/17/17 31.0 22.30 23.70
SYY 170217C00032000 C 02/17/17 32.0 21.30 22.60
SYY 170217C00033000 C 02/17/17 33.0 20.40 21.20
SYY 170217C00034000 C 02/17/17 34.0 19.40 20.70
SYY 170217C00035000 C 02/17/17 35.0 18.40 19.30
SYY 170217C00036000 C 02/17/17 36.0 17.40 18.80
SYY 170217C00037000 C 02/17/17 37.0 16.40 17.30
SYY 170217C00038000 C 02/17/17 38.0 15.40 16.80
SYY 170217C00039000 C 02/17/17 39.0 14.40 15.80
SYY 170217C00040000 C 02/17/17 40.0 13.40 14.80
SYY 170217C00041000 C 02/17/17 41.0 12.40 13.30
SYY 170217C00042000 C 02/17/17 42.0 11.40 13.30
SYY 170217C00043000 C 02/17/17 43.0 10.40 11.30
SYY 170217C00044000 C 02/17/17 44.0 9.60 10.20
SYY 170217C00045000 C 02/17/17 45.0 8.70 9.00
SYY 170217C00046000 C 02/17/17 46.0 7.70 8.20
SYY 170217C00047000 C 02/17/17 47.0 6.80 7.20
SYY 170217C00048000 C 02/17/17 48.0 5.90 6.30
SYY 170217C00049000 C 02/17/17 49.0 5.00 5.40
SYY 170217C00050000 C 02/17/17 50.0 4.10 4.60
SYY 170217C00055000 C 02/17/17 55.0 1.10 1.40
SYY 170217C00060000 C 02/17/17 60.0 0.10 0.25
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 0.05
SYY 170217P00026000 P 02/17/17 26.0 0.00 0.05
SYY 170217P00027000 P 02/17/17 27.0 0.00 0.05
SYY 170217P00028000 P 02/17/17 28.0 0.00 0.05
SYY 170217P00029000 P 02/17/17 29.0 0.00 0.10
SYY 170217P00030000 P 02/17/17 30.0 0.00 0.10
SYY 170217P00031000 P 02/17/17 31.0 0.00 0.10
SYY 170217P00032000 P 02/17/17 32.0 0.00 0.10
SYY 170217P00033000 P 02/17/17 33.0 0.00 0.15
SYY 170217P00034000 P 02/17/17 34.0 0.00 0.20
SYY 170217P00035000 P 02/17/17 35.0 0.05 0.15
SYY 170217P00036000 P 02/17/17 36.0 0.05 0.20
SYY 170217P00037000 P 02/17/17 37.0 0.05 0.15
SYY 170217P00038000 P 02/17/17 38.0 0.05 0.20
SYY 170217P00039000 P 02/17/17 39.0 0.05 0.20
SYY 170217P00040000 P 02/17/17 40.0 0.10 0.30
SYY 170217P00041000 P 02/17/17 41.0 0.10 0.30
SYY 170217P00042000 P 02/17/17 42.0 0.15 0.25
SYY 170217P00043000 P 02/17/17 43.0 0.15 0.30
SYY 170217P00044000 P 02/17/17 44.0 0.20 0.30
SYY 170217P00045000 P 02/17/17 45.0 0.25 0.45
SYY 170217P00046000 P 02/17/17 46.0 0.30 0.50
SYY 170217P00047000 P 02/17/17 47.0 0.35 0.50
SYY 170217P00048000 P 02/17/17 48.0 0.40 0.65
SYY 170217P00049000 P 02/17/17 49.0 0.60 0.80
SYY 170217P00050000 P 02/17/17 50.0 0.70 0.90
SYY 170217P00055000 P 02/17/17 55.0 2.55 2.85
SYY 170217P00060000 P 02/17/17 60.0 6.70 6.90
SYY 170217P00065000 P 02/17/17 65.0 11.10 12.00
SYY 170217P00070000 P 02/17/17 70.0 15.60 17.00
SYY 170217P00075000 P 02/17/17 75.0 21.10 21.90
SYY 170519C00025000 C 05/19/17 25.0 28.40 29.40
SYY 170519C00026000 C 05/19/17 26.0 27.30 29.00
SYY 170519C00027000 C 05/19/17 27.0 26.30 27.30
SYY 170519C00028000 C 05/19/17 28.0 25.30 26.30
SYY 170519C00029000 C 05/19/17 29.0 24.30 25.30
SYY 170519C00030000 C 05/19/17 30.0 23.30 24.30
SYY 170519C00031000 C 05/19/17 31.0 22.30 23.30
SYY 170519C00032000 C 05/19/17 32.0 21.30 22.30
SYY 170519C00033000 C 05/19/17 33.0 20.30 21.30
SYY 170519C00034000 C 05/19/17 34.0 19.30 20.70
SYY 170519C00035000 C 05/19/17 35.0 18.30 19.30
SYY 170519C00036000 C 05/19/17 36.0 17.40 18.30
SYY 170519C00037000 C 05/19/17 37.0 16.40 17.30
SYY 170519C00038000 C 05/19/17 38.0 15.40 16.80
SYY 170519C00039000 C 05/19/17 39.0 14.40 15.80
SYY 170519C00040000 C 05/19/17 40.0 13.50 14.40
SYY 170519C00041000 C 05/19/17 41.0 12.50 13.40
SYY 170519C00042000 C 05/19/17 42.0 11.70 12.20
SYY 170519C00043000 C 05/19/17 43.0 10.80 11.30
SYY 170519C00044000 C 05/19/17 44.0 9.80 10.40
SYY 170519C00045000 C 05/19/17 45.0 8.90 9.50
SYY 170519C00046000 C 05/19/17 46.0 8.10 8.60
SYY 170519C00047000 C 05/19/17 47.0 7.20 7.70
SYY 170519C00048000 C 05/19/17 48.0 6.40 6.80
SYY 170519C00049000 C 05/19/17 49.0 5.60 6.00
SYY 170519C00050000 C 05/19/17 50.0 4.80 5.20
SYY 170519C00055000 C 05/19/17 55.0 1.90 2.25
SYY 170519C00060000 C 05/19/17 60.0 0.45 0.65
SYY 170519C00065000 C 05/19/17 65.0 0.05 0.25
SYY 170519C00070000 C 05/19/17 70.0 0.00 0.15
SYY 170519C00075000 C 05/19/17 75.0 0.00 0.10
SYY 170519P00025000 P 05/19/17 25.0 0.00 0.20
SYY 170519P00026000 P 05/19/17 26.0 0.00 0.15
SYY 170519P00027000 P 05/19/17 27.0 0.05 0.20
SYY 170519P00028000 P 05/19/17 28.0 0.05 0.30
SYY 170519P00029000 P 05/19/17 29.0 0.05 0.30
SYY 170519P00030000 P 05/19/17 30.0 0.05 0.35
SYY 170519P00031000 P 05/19/17 31.0 0.05 0.30
SYY 170519P00032000 P 05/19/17 32.0 0.10 0.40
SYY 170519P00033000 P 05/19/17 33.0 0.10 0.35
SYY 170519P00034000 P 05/19/17 34.0 0.15 0.35
SYY 170519P00035000 P 05/19/17 35.0 0.15 0.35
SYY 170519P00036000 P 05/19/17 36.0 0.20 0.40
SYY 170519P00037000 P 05/19/17 37.0 0.20 0.40
SYY 170519P00038000 P 05/19/17 38.0 0.25 0.45
SYY 170519P00039000 P 05/19/17 39.0 0.25 0.45
SYY 170519P00040000 P 05/19/17 40.0 0.30 0.50
SYY 170519P00041000 P 05/19/17 41.0 0.35 0.55
SYY 170519P00042000 P 05/19/17 42.0 0.45 0.70
SYY 170519P00043000 P 05/19/17 43.0 0.50 0.70
SYY 170519P00044000 P 05/19/17 44.0 0.55 0.80
SYY 170519P00045000 P 05/19/17 45.0 0.65 0.90
SYY 170519P00046000 P 05/19/17 46.0 0.80 1.00
SYY 170519P00047000 P 05/19/17 47.0 0.95 1.15
SYY 170519P00048000 P 05/19/17 48.0 1.05 1.35
SYY 170519P00049000 P 05/19/17 49.0 1.25 1.45
SYY 170519P00050000 P 05/19/17 50.0 1.50 1.75
SYY 170519P00055000 P 05/19/17 55.0 3.50 3.90
SYY 170519P00060000 P 05/19/17 60.0 7.10 7.60
SYY 170519P00065000 P 05/19/17 65.0 11.30 12.30
SYY 170519P00070000 P 05/19/17 70.0 16.30 18.10
SYY 170519P00075000 P 05/19/17 75.0 21.10 22.10
SYY 180119C00023000 C 01/19/18 23.0 28.80 32.40
SYY 180119C00025000 C 01/19/18 25.0 26.70 30.50
SYY 180119C00028000 C 01/19/18 28.0 23.70 28.00
SYY 180119C00030000 C 01/19/18 30.0 21.70 25.60
SYY 180119C00033000 C 01/19/18 33.0 19.30 22.10
SYY 180119C00035000 C 01/19/18 35.0 18.40 20.20
SYY 180119C00038000 C 01/19/18 38.0 15.80 16.40
SYY 180119C00040000 C 01/19/18 40.0 13.90 14.60
SYY 180119C00042000 C 01/19/18 42.0 12.10 12.80
SYY 180119C00045000 C 01/19/18 45.0 9.60 10.20
SYY 180119C00047000 C 01/19/18 47.0 8.10 8.60
SYY 180119C00050000 C 01/19/18 50.0 5.90 6.50
SYY 180119C00055000 C 01/19/18 55.0 3.30 3.50
SYY 180119C00060000 C 01/19/18 60.0 1.25 1.75
SYY 180119C00065000 C 01/19/18 65.0 0.40 0.80
SYY 180119P00023000 P 01/19/18 23.0 0.15 0.50
SYY 180119P00025000 P 01/19/18 25.0 0.20 0.50
SYY 180119P00028000 P 01/19/18 28.0 0.25 0.65
SYY 180119P00030000 P 01/19/18 30.0 0.40 0.75
SYY 180119P00033000 P 01/19/18 33.0 0.50 0.85
SYY 180119P00035000 P 01/19/18 35.0 0.60 0.95
SYY 180119P00038000 P 01/19/18 38.0 0.80 1.35
SYY 180119P00040000 P 01/19/18 40.0 1.00 1.30
SYY 180119P00042000 P 01/19/18 42.0 1.25 1.50
SYY 180119P00045000 P 01/19/18 45.0 1.95 2.10
SYY 180119P00047000 P 01/19/18 47.0 2.20 2.60
SYY 180119P00050000 P 01/19/18 50.0 3.30 3.40
SYY 180119P00055000 P 01/19/18 55.0 5.20 5.80
SYY 180119P00060000 P 01/19/18 60.0 8.40 9.00
SYY 180119P00065000 P 01/19/18 65.0 12.40 13.00
SYY 190118C00035000 C 01/18/19 35.0 18.60 19.50
SYY 190118C00040000 C 01/18/19 40.0 13.90 15.40
SYY 190118C00045000 C 01/18/19 45.0 9.90 11.40
SYY 190118C00050000 C 01/18/19 50.0 6.90 8.00
SYY 190118C00055000 C 01/18/19 55.0 4.20 5.40
SYY 190118C00060000 C 01/18/19 60.0 2.45 3.50
SYY 190118C00065000 C 01/18/19 65.0 1.30 2.25
SYY 190118C00070000 C 01/18/19 70.0 0.65 1.45
SYY 190118C00075000 C 01/18/19 75.0 0.20 0.65
SYY 190118P00035000 P 01/18/19 35.0 1.25 2.00
SYY 190118P00040000 P 01/18/19 40.0 2.00 2.50
SYY 190118P00045000 P 01/18/19 45.0 3.10 3.70
SYY 190118P00050000 P 01/18/19 50.0 4.70 5.40
SYY 190118P00055000 P 01/18/19 55.0 6.90 8.10
SYY 190118P00060000 P 01/18/19 60.0 9.80 11.20
SYY 190118P00065000 P 01/18/19 65.0 13.40 14.90
SYY 190118P00070000 P 01/18/19 70.0 17.60 19.00
SYY 190118P00075000 P 01/18/19 75.0 22.10 23.10

OPRA data is delayed 15 minutes.