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 (2014-07-25)Premium Content

Sysco Corp (SYY)
As of Sep 15 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYY 140920C00029000 C 09/20/14 29.0 8.70 8.90
SYY 140920C00030000 C 09/20/14 30.0 7.70 7.90
SYY 140920C00031000 C 09/20/14 31.0 6.70 6.90
SYY 140920C00032000 C 09/20/14 32.0 5.60 6.00
SYY 140920C00033000 C 09/20/14 33.0 4.70 5.10
SYY 140920C00034000 C 09/20/14 34.0 3.70 4.10
SYY 140920C00035000 C 09/20/14 35.0 2.75 3.10
SYY 140920C00036000 C 09/20/14 36.0 1.75 2.05
SYY 140920C00037000 C 09/20/14 37.0 0.95 1.25
SYY 140920C00038000 C 09/20/14 38.0 0.35 0.45
SYY 140920C00039000 C 09/20/14 39.0 0.10 0.20
SYY 140920C00040000 C 09/20/14 40.0 0.00 0.15
SYY 140920C00041000 C 09/20/14 41.0 0.00 0.10
SYY 140920C00042000 C 09/20/14 42.0 0.00 0.10
SYY 140920C00043000 C 09/20/14 43.0 0.00 0.10
SYY 140920C00044000 C 09/20/14 44.0 0.00 0.10
SYY 140920C00045000 C 09/20/14 45.0 0.00 0.10
SYY 140920C00046000 C 09/20/14 46.0 0.00 0.10
SYY 140920P00029000 P 09/20/14 29.0 0.00 0.10
SYY 140920P00030000 P 09/20/14 30.0 0.00 0.10
SYY 140920P00031000 P 09/20/14 31.0 0.00 0.10
SYY 140920P00032000 P 09/20/14 32.0 0.00 0.15
SYY 140920P00033000 P 09/20/14 33.0 0.00 0.15
SYY 140920P00034000 P 09/20/14 34.0 0.00 0.15
SYY 140920P00035000 P 09/20/14 35.0 0.00 0.10
SYY 140920P00036000 P 09/20/14 36.0 0.05 0.10
SYY 140920P00037000 P 09/20/14 37.0 0.20 0.30
SYY 140920P00038000 P 09/20/14 38.0 0.55 0.70
SYY 140920P00039000 P 09/20/14 39.0 1.30 1.45
SYY 140920P00040000 P 09/20/14 40.0 2.10 2.40
SYY 140920P00041000 P 09/20/14 41.0 3.00 3.40
SYY 140920P00042000 P 09/20/14 42.0 4.00 4.40
SYY 140920P00043000 P 09/20/14 43.0 5.00 5.40
SYY 140920P00044000 P 09/20/14 44.0 6.10 6.40
SYY 140920P00045000 P 09/20/14 45.0 7.10 7.40
SYY 140920P00046000 P 09/20/14 46.0 8.10 8.40
SYY 141018C00030000 C 10/18/14 30.0 7.70 7.90
SYY 141018C00031000 C 10/18/14 31.0 6.70 6.90
SYY 141018C00032000 C 10/18/14 32.0 5.70 5.90
SYY 141018C00033000 C 10/18/14 33.0 4.80 5.00
SYY 141018C00034000 C 10/18/14 34.0 3.80 4.00
SYY 141018C00035000 C 10/18/14 35.0 2.95 3.10
SYY 141018C00036000 C 10/18/14 36.0 2.15 2.30
SYY 141018C00037000 C 10/18/14 37.0 1.45 1.60
SYY 141018C00038000 C 10/18/14 38.0 0.95 1.05
SYY 141018C00039000 C 10/18/14 39.0 0.55 0.60
SYY 141018C00040000 C 10/18/14 40.0 0.25 0.35
SYY 141018C00041000 C 10/18/14 41.0 0.10 0.25
SYY 141018C00042000 C 10/18/14 42.0 0.05 0.15
SYY 141018C00043000 C 10/18/14 43.0 0.00 0.10
SYY 141018C00044000 C 10/18/14 44.0 0.00 0.10
SYY 141018C00045000 C 10/18/14 45.0 0.00 0.05
SYY 141018C00046000 C 10/18/14 46.0 0.00 0.05
SYY 141018P00030000 P 10/18/14 30.0 0.00 0.20
SYY 141018P00031000 P 10/18/14 31.0 0.00 0.20
SYY 141018P00032000 P 10/18/14 32.0 0.05 0.25
SYY 141018P00033000 P 10/18/14 33.0 0.15 0.25
SYY 141018P00034000 P 10/18/14 34.0 0.15 0.35
SYY 141018P00035000 P 10/18/14 35.0 0.35 0.45
SYY 141018P00036000 P 10/18/14 36.0 0.60 0.70
SYY 141018P00037000 P 10/18/14 37.0 0.90 1.05
SYY 141018P00038000 P 10/18/14 38.0 1.40 1.50
SYY 141018P00039000 P 10/18/14 39.0 2.00 2.15
SYY 141018P00040000 P 10/18/14 40.0 2.70 2.90
SYY 141018P00041000 P 10/18/14 41.0 3.60 3.80
SYY 141018P00042000 P 10/18/14 42.0 4.50 4.70
SYY 141018P00043000 P 10/18/14 43.0 5.50 5.70
SYY 141018P00044000 P 10/18/14 44.0 6.40 6.70
SYY 141018P00045000 P 10/18/14 45.0 7.40 7.70
SYY 141018P00046000 P 10/18/14 46.0 8.40 8.70
SYY 141122C00024000 C 11/22/14 24.0 13.60 13.90
SYY 141122C00025000 C 11/22/14 25.0 12.60 12.90
SYY 141122C00026000 C 11/22/14 26.0 11.70 11.90
SYY 141122C00027000 C 11/22/14 27.0 10.70 10.90
SYY 141122C00028000 C 11/22/14 28.0 9.70 9.90
SYY 141122C00029000 C 11/22/14 29.0 8.70 8.90
SYY 141122C00030000 C 11/22/14 30.0 7.70 7.90
SYY 141122C00031000 C 11/22/14 31.0 6.70 6.90
SYY 141122C00032000 C 11/22/14 32.0 5.70 5.90
SYY 141122C00033000 C 11/22/14 33.0 4.80 5.00
SYY 141122C00034000 C 11/22/14 34.0 3.90 4.10
SYY 141122C00035000 C 11/22/14 35.0 3.10 3.30
SYY 141122C00036000 C 11/22/14 36.0 2.40 2.60
SYY 141122C00037000 C 11/22/14 37.0 1.75 1.90
SYY 141122C00038000 C 11/22/14 38.0 1.25 1.40
SYY 141122C00039000 C 11/22/14 39.0 0.80 0.95
SYY 141122C00040000 C 11/22/14 40.0 0.50 0.65
SYY 141122C00041000 C 11/22/14 41.0 0.35 0.45
SYY 141122C00042000 C 11/22/14 42.0 0.15 0.30
SYY 141122C00043000 C 11/22/14 43.0 0.05 0.20
SYY 141122C00044000 C 11/22/14 44.0 0.00 0.15
SYY 141122C00045000 C 11/22/14 45.0 0.00 0.10
SYY 141122C00046000 C 11/22/14 46.0 0.00 0.10
SYY 141122P00024000 P 11/22/14 24.0 0.00 0.10
SYY 141122P00025000 P 11/22/14 25.0 0.00 0.10
SYY 141122P00026000 P 11/22/14 26.0 0.00 0.15
SYY 141122P00027000 P 11/22/14 27.0 0.00 0.15
SYY 141122P00028000 P 11/22/14 28.0 0.00 0.20
SYY 141122P00029000 P 11/22/14 29.0 0.00 0.20
SYY 141122P00030000 P 11/22/14 30.0 0.00 0.25
SYY 141122P00031000 P 11/22/14 31.0 0.05 0.25
SYY 141122P00032000 P 11/22/14 32.0 0.10 0.35
SYY 141122P00033000 P 11/22/14 33.0 0.20 0.40
SYY 141122P00034000 P 11/22/14 34.0 0.35 0.50
SYY 141122P00035000 P 11/22/14 35.0 0.55 0.75
SYY 141122P00036000 P 11/22/14 36.0 0.85 1.00
SYY 141122P00037000 P 11/22/14 37.0 1.25 1.40
SYY 141122P00038000 P 11/22/14 38.0 1.70 1.90
SYY 141122P00039000 P 11/22/14 39.0 2.30 2.50
SYY 141122P00040000 P 11/22/14 40.0 2.95 3.20
SYY 141122P00041000 P 11/22/14 41.0 3.80 4.00
SYY 141122P00042000 P 11/22/14 42.0 4.60 4.90
SYY 141122P00043000 P 11/22/14 43.0 5.50 5.80
SYY 141122P00044000 P 11/22/14 44.0 6.50 6.80
SYY 141122P00045000 P 11/22/14 45.0 7.50 7.70
SYY 141122P00046000 P 11/22/14 46.0 8.40 8.70
SYY 150117C00018000 C 01/17/15 18.0 19.60 19.90
SYY 150117C00020000 C 01/17/15 20.0 17.60 17.90
SYY 150117C00021000 C 01/17/15 21.0 16.60 16.90
SYY 150117C00023000 C 01/17/15 23.0 14.60 14.90
SYY 150117C00024000 C 01/17/15 24.0 13.70 13.90
SYY 150117C00025000 C 01/17/15 25.0 12.70 12.90
SYY 150117C00026000 C 01/17/15 26.0 11.70 11.90
SYY 150117C00027000 C 01/17/15 27.0 10.70 10.90
SYY 150117C00028000 C 01/17/15 28.0 9.70 9.90
SYY 150117C00029000 C 01/17/15 29.0 8.70 8.90
SYY 150117C00030000 C 01/17/15 30.0 7.70 7.90
SYY 150117C00031000 C 01/17/15 31.0 6.70 6.90
SYY 150117C00032000 C 01/17/15 32.0 5.80 6.00
SYY 150117C00033000 C 01/17/15 33.0 4.80 5.10
SYY 150117C00034000 C 01/17/15 34.0 4.00 4.20
SYY 150117C00035000 C 01/17/15 35.0 3.20 3.40
SYY 150117C00036000 C 01/17/15 36.0 2.50 2.75
SYY 150117C00037000 C 01/17/15 37.0 1.90 2.10
SYY 150117C00038000 C 01/17/15 38.0 1.35 1.55
SYY 150117C00039000 C 01/17/15 39.0 0.95 1.15
SYY 150117C00040000 C 01/17/15 40.0 0.70 0.75
SYY 150117C00041000 C 01/17/15 41.0 0.40 0.60
SYY 150117C00042000 C 01/17/15 42.0 0.25 0.40
SYY 150117C00043000 C 01/17/15 43.0 0.15 0.30
SYY 150117C00044000 C 01/17/15 44.0 0.05 0.20
SYY 150117C00045000 C 01/17/15 45.0 0.05 0.15
SYY 150117C00046000 C 01/17/15 46.0 0.00 0.10
SYY 150117C00047000 C 01/17/15 47.0 0.00 0.10
SYY 150117C00048000 C 01/17/15 48.0 0.00 0.10
SYY 150117C00049000 C 01/17/15 49.0 0.00 0.05
SYY 150117C00050000 C 01/17/15 50.0 0.00 0.05
SYY 150117C00055000 C 01/17/15 55.0 0.00 0.05
SYY 150117P00018000 P 01/17/15 18.0 0.00 0.05
SYY 150117P00020000 P 01/17/15 20.0 0.00 0.05
SYY 150117P00021000 P 01/17/15 21.0 0.00 0.05
SYY 150117P00023000 P 01/17/15 23.0 0.00 0.10
SYY 150117P00024000 P 01/17/15 24.0 0.00 0.10
SYY 150117P00025000 P 01/17/15 25.0 0.00 0.15
SYY 150117P00026000 P 01/17/15 26.0 0.00 0.15
SYY 150117P00027000 P 01/17/15 27.0 0.00 0.20
SYY 150117P00028000 P 01/17/15 28.0 0.05 0.25
SYY 150117P00029000 P 01/17/15 29.0 0.05 0.25
SYY 150117P00030000 P 01/17/15 30.0 0.05 0.30
SYY 150117P00031000 P 01/17/15 31.0 0.15 0.35
SYY 150117P00032000 P 01/17/15 32.0 0.25 0.35
SYY 150117P00033000 P 01/17/15 33.0 0.35 0.50
SYY 150117P00034000 P 01/17/15 34.0 0.55 0.70
SYY 150117P00035000 P 01/17/15 35.0 0.80 0.95
SYY 150117P00036000 P 01/17/15 36.0 1.10 1.30
SYY 150117P00037000 P 01/17/15 37.0 1.55 1.70
SYY 150117P00038000 P 01/17/15 38.0 2.05 2.20
SYY 150117P00039000 P 01/17/15 39.0 2.60 2.85
SYY 150117P00040000 P 01/17/15 40.0 3.30 3.60
SYY 150117P00041000 P 01/17/15 41.0 4.10 4.40
SYY 150117P00042000 P 01/17/15 42.0 4.90 5.20
SYY 150117P00043000 P 01/17/15 43.0 5.80 6.10
SYY 150117P00044000 P 01/17/15 44.0 6.80 7.10
SYY 150117P00045000 P 01/17/15 45.0 7.70 8.00
SYY 150117P00046000 P 01/17/15 46.0 8.70 9.00
SYY 150117P00047000 P 01/17/15 47.0 9.70 9.90
SYY 150117P00048000 P 01/17/15 48.0 10.70 10.90
SYY 150117P00049000 P 01/17/15 49.0 11.70 11.90
SYY 150117P00050000 P 01/17/15 50.0 12.70 12.90
SYY 150117P00055000 P 01/17/15 55.0 17.60 17.90
SYY 150220C00023000 C 02/20/15 23.0 14.70 14.90
SYY 150220C00024000 C 02/20/15 24.0 13.70 13.90
SYY 150220C00025000 C 02/20/15 25.0 12.70 12.90
SYY 150220C00026000 C 02/20/15 26.0 11.70 11.90
SYY 150220C00027000 C 02/20/15 27.0 10.70 10.90
SYY 150220C00028000 C 02/20/15 28.0 9.70 9.90
SYY 150220C00029000 C 02/20/15 29.0 8.70 8.90
SYY 150220C00030000 C 02/20/15 30.0 7.70 7.90
SYY 150220C00031000 C 02/20/15 31.0 6.70 6.90
SYY 150220C00032000 C 02/20/15 32.0 5.80 6.00
SYY 150220C00033000 C 02/20/15 33.0 4.90 5.10
SYY 150220C00034000 C 02/20/15 34.0 4.00 4.30
SYY 150220C00035000 C 02/20/15 35.0 3.30 3.50
SYY 150220C00036000 C 02/20/15 36.0 2.60 2.85
SYY 150220C00037000 C 02/20/15 37.0 2.00 2.20
SYY 150220C00038000 C 02/20/15 38.0 1.50 1.70
SYY 150220C00039000 C 02/20/15 39.0 1.10 1.30
SYY 150220C00040000 C 02/20/15 40.0 0.80 0.95
SYY 150220C00041000 C 02/20/15 41.0 0.55 0.70
SYY 150220C00042000 C 02/20/15 42.0 0.35 0.55
SYY 150220C00043000 C 02/20/15 43.0 0.20 0.40
SYY 150220C00044000 C 02/20/15 44.0 0.10 0.30
SYY 150220C00045000 C 02/20/15 45.0 0.05 0.20
SYY 150220C00046000 C 02/20/15 46.0 0.05 0.15
SYY 150220C00047000 C 02/20/15 47.0 0.00 0.15
SYY 150220C00048000 C 02/20/15 48.0 0.00 0.10
SYY 150220C00049000 C 02/20/15 49.0 0.00 0.10
SYY 150220P00023000 P 02/20/15 23.0 0.00 0.10
SYY 150220P00024000 P 02/20/15 24.0 0.00 0.10
SYY 150220P00025000 P 02/20/15 25.0 0.00 0.15
SYY 150220P00026000 P 02/20/15 26.0 0.00 0.15
SYY 150220P00027000 P 02/20/15 27.0 0.00 0.20
SYY 150220P00028000 P 02/20/15 28.0 0.05 0.25
SYY 150220P00029000 P 02/20/15 29.0 0.10 0.25
SYY 150220P00030000 P 02/20/15 30.0 0.10 0.30
SYY 150220P00031000 P 02/20/15 31.0 0.20 0.35
SYY 150220P00032000 P 02/20/15 32.0 0.35 0.40
SYY 150220P00033000 P 02/20/15 33.0 0.50 0.60
SYY 150220P00034000 P 02/20/15 34.0 0.70 0.80
SYY 150220P00035000 P 02/20/15 35.0 0.90 1.10
SYY 150220P00036000 P 02/20/15 36.0 1.25 1.45
SYY 150220P00037000 P 02/20/15 37.0 1.75 1.85
SYY 150220P00038000 P 02/20/15 38.0 2.20 2.40
SYY 150220P00039000 P 02/20/15 39.0 2.75 3.00
SYY 150220P00040000 P 02/20/15 40.0 3.50 3.70
SYY 150220P00041000 P 02/20/15 41.0 4.20 4.50
SYY 150220P00042000 P 02/20/15 42.0 5.00 5.30
SYY 150220P00043000 P 02/20/15 43.0 5.90 6.20
SYY 150220P00044000 P 02/20/15 44.0 6.80 7.10
SYY 150220P00045000 P 02/20/15 45.0 7.80 8.00
SYY 150220P00046000 P 02/20/15 46.0 8.70 9.00
SYY 150220P00047000 P 02/20/15 47.0 9.70 10.00
SYY 150220P00048000 P 02/20/15 48.0 10.70 10.90
SYY 150220P00049000 P 02/20/15 49.0 11.70 11.90
SYY 160115C00018000 C 01/15/16 18.0 19.60 20.00
SYY 160115C00020000 C 01/15/16 20.0 17.60 18.00
SYY 160115C00023000 C 01/15/16 23.0 14.60 15.00
SYY 160115C00025000 C 01/15/16 25.0 12.60 12.90
SYY 160115C00028000 C 01/15/16 28.0 9.70 9.90
SYY 160115C00030000 C 01/15/16 30.0 7.80 8.10
SYY 160115C00032000 C 01/15/16 32.0 6.10 6.40
SYY 160115C00035000 C 01/15/16 35.0 3.90 4.30
SYY 160115C00037000 C 01/15/16 37.0 3.00 3.20
SYY 160115C00040000 C 01/15/16 40.0 1.70 2.00
SYY 160115C00042000 C 01/15/16 42.0 1.05 1.50
SYY 160115C00045000 C 01/15/16 45.0 0.50 0.75
SYY 160115C00047000 C 01/15/16 47.0 0.25 0.60
SYY 160115C00050000 C 01/15/16 50.0 0.10 0.40
SYY 160115C00055000 C 01/15/16 55.0 0.00 0.20
SYY 160115P00018000 P 01/15/16 18.0 0.00 0.15
SYY 160115P00020000 P 01/15/16 20.0 0.00 0.25
SYY 160115P00023000 P 01/15/16 23.0 0.10 0.40
SYY 160115P00025000 P 01/15/16 25.0 0.20 0.50
SYY 160115P00028000 P 01/15/16 28.0 0.50 0.85
SYY 160115P00030000 P 01/15/16 30.0 0.85 1.15
SYY 160115P00032000 P 01/15/16 32.0 1.35 1.70
SYY 160115P00035000 P 01/15/16 35.0 2.40 2.80
SYY 160115P00037000 P 01/15/16 37.0 3.30 3.80
SYY 160115P00040000 P 01/15/16 40.0 5.10 5.60
SYY 160115P00042000 P 01/15/16 42.0 6.50 7.20
SYY 160115P00045000 P 01/15/16 45.0 8.90 9.60
SYY 160115P00047000 P 01/15/16 47.0 10.70 11.40
SYY 160115P00050000 P 01/15/16 50.0 13.50 14.20
SYY 160115P00055000 P 01/15/16 55.0 18.30 19.00

OPRA data is delayed 15 minutes.