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 (2017-01-20)Premium Content

Sysco Corp (SYY)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYY 170120C00020000 C 01/20/17 20.0 34.60 35.50
SYY 170120C00023000 C 01/20/17 23.0 29.80 34.40
SYY 170120C00024000 C 01/20/17 24.0 28.80 33.40
SYY 170120C00025000 C 01/20/17 25.0 27.80 32.40
SYY 170120C00026000 C 01/20/17 26.0 26.80 31.40
SYY 170120C00027000 C 01/20/17 27.0 25.80 30.40
SYY 170120C00028000 C 01/20/17 28.0 24.80 29.40
SYY 170120C00029000 C 01/20/17 29.0 23.80 28.40
SYY 170120C00030000 C 01/20/17 30.0 22.90 26.40
SYY 170120C00031000 C 01/20/17 31.0 21.80 26.40
SYY 170120C00032000 C 01/20/17 32.0 20.90 25.50
SYY 170120C00033000 C 01/20/17 33.0 19.80 24.40
SYY 170120C00034000 C 01/20/17 34.0 18.70 23.20
SYY 170120C00035000 C 01/20/17 35.0 17.90 22.30
SYY 170120C00036000 C 01/20/17 36.0 16.80 21.40
SYY 170120C00037000 C 01/20/17 37.0 15.70 20.20
SYY 170120C00038000 C 01/20/17 38.0 14.90 19.50
SYY 170120C00039000 C 01/20/17 39.0 13.80 18.40
SYY 170120C00040000 C 01/20/17 40.0 14.50 15.50
SYY 170120C00041000 C 01/20/17 41.0 11.80 16.40
SYY 170120C00042000 C 01/20/17 42.0 12.60 13.50
SYY 170120C00043000 C 01/20/17 43.0 11.40 13.00
SYY 170120C00044000 C 01/20/17 44.0 8.90 13.50
SYY 170120C00045000 C 01/20/17 45.0 9.60 10.60
SYY 170120C00046000 C 01/20/17 46.0 7.00 11.40
SYY 170120C00047000 C 01/20/17 47.0 7.60 8.60
SYY 170120C00048000 C 01/20/17 48.0 6.70 7.60
SYY 170120C00049000 C 01/20/17 49.0 5.60 7.80
SYY 170120C00050000 C 01/20/17 50.0 4.70 5.60
SYY 170120C00055000 C 01/20/17 55.0 0.40 0.50
SYY 170120C00060000 C 01/20/17 60.0 0.00 0.05
SYY 170120C00065000 C 01/20/17 65.0 0.00 0.15
SYY 170120C00070000 C 01/20/17 70.0 0.00 0.15
SYY 170120C00075000 C 01/20/17 75.0 0.00 0.15
SYY 170120C00080000 C 01/20/17 80.0 0.00 0.15
SYY 170120P00020000 P 01/20/17 20.0 0.00 0.15
SYY 170120P00023000 P 01/20/17 23.0 0.00 0.15
SYY 170120P00024000 P 01/20/17 24.0 0.00 0.10
SYY 170120P00025000 P 01/20/17 25.0 0.00 0.15
SYY 170120P00026000 P 01/20/17 26.0 0.00 0.15
SYY 170120P00027000 P 01/20/17 27.0 0.00 0.15
SYY 170120P00028000 P 01/20/17 28.0 0.00 0.10
SYY 170120P00029000 P 01/20/17 29.0 0.00 0.15
SYY 170120P00030000 P 01/20/17 30.0 0.00 0.05
SYY 170120P00031000 P 01/20/17 31.0 0.00 0.10
SYY 170120P00032000 P 01/20/17 32.0 0.00 0.15
SYY 170120P00033000 P 01/20/17 33.0 0.00 0.15
SYY 170120P00034000 P 01/20/17 34.0 0.00 0.15
SYY 170120P00035000 P 01/20/17 35.0 0.00 0.15
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 0.10
SYY 170120P00042000 P 01/20/17 42.0 0.00 0.10
SYY 170120P00043000 P 01/20/17 43.0 0.00 0.10
SYY 170120P00044000 P 01/20/17 44.0 0.00 0.15
SYY 170120P00045000 P 01/20/17 45.0 0.00 0.05
SYY 170120P00046000 P 01/20/17 46.0 0.00 0.15
SYY 170120P00047000 P 01/20/17 47.0 0.00 0.15
SYY 170120P00048000 P 01/20/17 48.0 0.00 0.05
SYY 170120P00049000 P 01/20/17 49.0 0.00 0.15
SYY 170120P00050000 P 01/20/17 50.0 0.00 0.05
SYY 170120P00055000 P 01/20/17 55.0 0.15 0.30
SYY 170120P00060000 P 01/20/17 60.0 4.50 5.30
SYY 170120P00065000 P 01/20/17 65.0 7.80 12.20
SYY 170120P00070000 P 01/20/17 70.0 12.70 16.60
SYY 170120P00075000 P 01/20/17 75.0 17.70 22.40
SYY 170120P00080000 P 01/20/17 80.0 24.20 25.40
SYY 170217C00025000 C 02/17/17 25.0 29.50 31.00
SYY 170217C00026000 C 02/17/17 26.0 27.10 31.60
SYY 170217C00027000 C 02/17/17 27.0 26.20 30.40
SYY 170217C00028000 C 02/17/17 28.0 25.10 29.50
SYY 170217C00029000 C 02/17/17 29.0 24.10 28.60
SYY 170217C00030000 C 02/17/17 30.0 23.20 27.40
SYY 170217C00031000 C 02/17/17 31.0 22.00 26.60
SYY 170217C00032000 C 02/17/17 32.0 21.10 25.50
SYY 170217C00033000 C 02/17/17 33.0 20.10 24.50
SYY 170217C00034000 C 02/17/17 34.0 19.10 23.50
SYY 170217C00035000 C 02/17/17 35.0 19.40 21.80
SYY 170217C00036000 C 02/17/17 36.0 18.30 19.80
SYY 170217C00037000 C 02/17/17 37.0 17.40 20.30
SYY 170217C00038000 C 02/17/17 38.0 16.40 19.40
SYY 170217C00039000 C 02/17/17 39.0 14.80 18.20
SYY 170217C00040000 C 02/17/17 40.0 14.40 16.80
SYY 170217C00041000 C 02/17/17 41.0 13.40 16.50
SYY 170217C00042000 C 02/17/17 42.0 12.40 14.90
SYY 170217C00043000 C 02/17/17 43.0 11.40 13.90
SYY 170217C00044000 C 02/17/17 44.0 10.50 12.90
SYY 170217C00045000 C 02/17/17 45.0 9.70 12.40
SYY 170217C00046000 C 02/17/17 46.0 8.70 9.80
SYY 170217C00047000 C 02/17/17 47.0 7.20 10.40
SYY 170217C00048000 C 02/17/17 48.0 6.80 7.60
SYY 170217C00049000 C 02/17/17 49.0 5.90 6.70
SYY 170217C00050000 C 02/17/17 50.0 5.00 5.70
SYY 170217C00055000 C 02/17/17 55.0 1.45 1.55
SYY 170217C00060000 C 02/17/17 60.0 0.10 0.20
SYY 170217C00065000 C 02/17/17 65.0 0.00 0.15
SYY 170217C00070000 C 02/17/17 70.0 0.00 0.10
SYY 170217C00075000 C 02/17/17 75.0 0.00 0.15
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 0.05
SYY 170217P00030000 P 02/17/17 30.0 0.00 0.05
SYY 170217P00031000 P 02/17/17 31.0 0.00 0.05
SYY 170217P00032000 P 02/17/17 32.0 0.00 0.10
SYY 170217P00033000 P 02/17/17 33.0 0.00 0.10
SYY 170217P00034000 P 02/17/17 34.0 0.00 0.15
SYY 170217P00035000 P 02/17/17 35.0 0.00 0.15
SYY 170217P00036000 P 02/17/17 36.0 0.00 0.15
SYY 170217P00037000 P 02/17/17 37.0 0.00 0.15
SYY 170217P00038000 P 02/17/17 38.0 0.00 0.20
SYY 170217P00039000 P 02/17/17 39.0 0.00 0.15
SYY 170217P00040000 P 02/17/17 40.0 0.05 0.15
SYY 170217P00041000 P 02/17/17 41.0 0.00 0.15
SYY 170217P00042000 P 02/17/17 42.0 0.05 0.20
SYY 170217P00043000 P 02/17/17 43.0 0.00 0.20
SYY 170217P00044000 P 02/17/17 44.0 0.00 0.20
SYY 170217P00045000 P 02/17/17 45.0 0.05 0.25
SYY 170217P00046000 P 02/17/17 46.0 0.05 0.25
SYY 170217P00047000 P 02/17/17 47.0 0.05 0.15
SYY 170217P00048000 P 02/17/17 48.0 0.10 0.20
SYY 170217P00049000 P 02/17/17 49.0 0.15 0.25
SYY 170217P00050000 P 02/17/17 50.0 0.20 0.30
SYY 170217P00055000 P 02/17/17 55.0 1.20 1.25
SYY 170217P00060000 P 02/17/17 60.0 4.70 5.40
SYY 170217P00065000 P 02/17/17 65.0 7.90 12.20
SYY 170217P00070000 P 02/17/17 70.0 12.80 17.20
SYY 170217P00075000 P 02/17/17 75.0 19.60 20.50
SYY 170519C00025000 C 05/19/17 25.0 29.50 30.60
SYY 170519C00026000 C 05/19/17 26.0 26.90 31.20
SYY 170519C00027000 C 05/19/17 27.0 25.90 30.20
SYY 170519C00028000 C 05/19/17 28.0 24.90 29.20
SYY 170519C00029000 C 05/19/17 29.0 23.90 28.20
SYY 170519C00030000 C 05/19/17 30.0 22.90 27.20
SYY 170519C00031000 C 05/19/17 31.0 23.40 24.60
SYY 170519C00032000 C 05/19/17 32.0 22.40 23.60
SYY 170519C00033000 C 05/19/17 33.0 21.50 22.60
SYY 170519C00034000 C 05/19/17 34.0 20.50 21.60
SYY 170519C00035000 C 05/19/17 35.0 19.50 20.60
SYY 170519C00036000 C 05/19/17 36.0 18.50 20.90
SYY 170519C00037000 C 05/19/17 37.0 16.00 18.90
SYY 170519C00038000 C 05/19/17 38.0 15.00 17.90
SYY 170519C00039000 C 05/19/17 39.0 15.50 16.70
SYY 170519C00040000 C 05/19/17 40.0 14.60 15.70
SYY 170519C00041000 C 05/19/17 41.0 12.10 15.00
SYY 170519C00042000 C 05/19/17 42.0 12.60 14.00
SYY 170519C00043000 C 05/19/17 43.0 11.70 12.80
SYY 170519C00044000 C 05/19/17 44.0 10.70 12.20
SYY 170519C00045000 C 05/19/17 45.0 10.10 10.90
SYY 170519C00046000 C 05/19/17 46.0 9.20 10.10
SYY 170519C00047000 C 05/19/17 47.0 8.30 8.90
SYY 170519C00048000 C 05/19/17 48.0 7.30 8.00
SYY 170519C00049000 C 05/19/17 49.0 6.60 7.10
SYY 170519C00050000 C 05/19/17 50.0 5.70 6.30
SYY 170519C00055000 C 05/19/17 55.0 2.45 2.65
SYY 170519C00060000 C 05/19/17 60.0 0.60 0.85
SYY 170519C00065000 C 05/19/17 65.0 0.10 0.35
SYY 170519C00070000 C 05/19/17 70.0 0.00 0.25
SYY 170519C00075000 C 05/19/17 75.0 0.00 0.20
SYY 170519P00025000 P 05/19/17 25.0 0.00 0.25
SYY 170519P00026000 P 05/19/17 26.0 0.00 0.20
SYY 170519P00027000 P 05/19/17 27.0 0.00 0.25
SYY 170519P00028000 P 05/19/17 28.0 0.00 0.25
SYY 170519P00029000 P 05/19/17 29.0 0.00 0.15
SYY 170519P00030000 P 05/19/17 30.0 0.00 0.25
SYY 170519P00031000 P 05/19/17 31.0 0.00 0.25
SYY 170519P00032000 P 05/19/17 32.0 0.00 0.30
SYY 170519P00033000 P 05/19/17 33.0 0.00 0.30
SYY 170519P00034000 P 05/19/17 34.0 0.05 0.30
SYY 170519P00035000 P 05/19/17 35.0 0.05 0.30
SYY 170519P00036000 P 05/19/17 36.0 0.05 0.35
SYY 170519P00037000 P 05/19/17 37.0 0.10 0.35
SYY 170519P00038000 P 05/19/17 38.0 0.10 0.35
SYY 170519P00039000 P 05/19/17 39.0 0.10 0.40
SYY 170519P00040000 P 05/19/17 40.0 0.15 0.30
SYY 170519P00041000 P 05/19/17 41.0 0.15 0.45
SYY 170519P00042000 P 05/19/17 42.0 0.20 0.50
SYY 170519P00043000 P 05/19/17 43.0 0.25 0.55
SYY 170519P00044000 P 05/19/17 44.0 0.30 0.55
SYY 170519P00045000 P 05/19/17 45.0 0.35 0.70
SYY 170519P00046000 P 05/19/17 46.0 0.45 0.60
SYY 170519P00047000 P 05/19/17 47.0 0.50 0.75
SYY 170519P00048000 P 05/19/17 48.0 0.60 0.90
SYY 170519P00049000 P 05/19/17 49.0 0.75 1.00
SYY 170519P00050000 P 05/19/17 50.0 0.90 1.10
SYY 170519P00055000 P 05/19/17 55.0 2.45 2.60
SYY 170519P00060000 P 05/19/17 60.0 5.60 6.20
SYY 170519P00065000 P 05/19/17 65.0 9.90 10.80
SYY 170519P00070000 P 05/19/17 70.0 14.80 15.50
SYY 170519P00075000 P 05/19/17 75.0 19.70 20.80
SYY 170818C00030000 C 08/18/17 30.0 24.80 25.60
SYY 170818C00035000 C 08/18/17 35.0 19.40 20.80
SYY 170818C00040000 C 08/18/17 40.0 15.00 16.00
SYY 170818C00045000 C 08/18/17 45.0 10.40 11.10
SYY 170818C00050000 C 08/18/17 50.0 6.30 6.80
SYY 170818C00055000 C 08/18/17 55.0 3.10 3.50
SYY 170818C00060000 C 08/18/17 60.0 1.25 1.50
SYY 170818C00065000 C 08/18/17 65.0 0.35 0.70
SYY 170818C00070000 C 08/18/17 70.0 0.10 0.40
SYY 170818C00075000 C 08/18/17 75.0 0.00 0.30
SYY 170818C00080000 C 08/18/17 80.0 0.00 0.25
SYY 170818P00030000 P 08/18/17 30.0 0.10 0.40
SYY 170818P00035000 P 08/18/17 35.0 0.20 0.55
SYY 170818P00040000 P 08/18/17 40.0 0.40 0.75
SYY 170818P00045000 P 08/18/17 45.0 0.80 1.05
SYY 170818P00050000 P 08/18/17 50.0 1.65 1.90
SYY 170818P00055000 P 08/18/17 55.0 3.40 3.70
SYY 170818P00060000 P 08/18/17 60.0 6.40 7.20
SYY 170818P00065000 P 08/18/17 65.0 10.20 11.20
SYY 170818P00070000 P 08/18/17 70.0 15.00 16.10
SYY 170818P00075000 P 08/18/17 75.0 18.90 21.20
SYY 170818P00080000 P 08/18/17 80.0 24.70 26.00
SYY 180119C00023000 C 01/19/18 23.0 30.70 32.80
SYY 180119C00025000 C 01/19/18 25.0 27.70 32.50
SYY 180119C00028000 C 01/19/18 28.0 24.90 29.20
SYY 180119C00030000 C 01/19/18 30.0 22.90 27.50
SYY 180119C00033000 C 01/19/18 33.0 21.60 22.80
SYY 180119C00035000 C 01/19/18 35.0 19.60 21.40
SYY 180119C00038000 C 01/19/18 38.0 16.50 18.60
SYY 180119C00040000 C 01/19/18 40.0 15.00 16.80
SYY 180119C00042000 C 01/19/18 42.0 13.40 14.10
SYY 180119C00045000 C 01/19/18 45.0 10.80 11.50
SYY 180119C00047000 C 01/19/18 47.0 9.20 9.90
SYY 180119C00050000 C 01/19/18 50.0 7.30 7.60
SYY 180119C00055000 C 01/19/18 55.0 4.20 4.50
SYY 180119C00060000 C 01/19/18 60.0 2.15 2.40
SYY 180119C00065000 C 01/19/18 65.0 0.75 1.35
SYY 180119P00023000 P 01/19/18 23.0 0.10 0.50
SYY 180119P00025000 P 01/19/18 25.0 0.15 0.55
SYY 180119P00028000 P 01/19/18 28.0 0.20 0.65
SYY 180119P00030000 P 01/19/18 30.0 0.25 0.65
SYY 180119P00033000 P 01/19/18 33.0 0.35 0.80
SYY 180119P00035000 P 01/19/18 35.0 0.45 0.80
SYY 180119P00038000 P 01/19/18 38.0 0.70 1.15
SYY 180119P00040000 P 01/19/18 40.0 0.90 1.10
SYY 180119P00042000 P 01/19/18 42.0 1.10 1.35
SYY 180119P00045000 P 01/19/18 45.0 1.55 1.80
SYY 180119P00047000 P 01/19/18 47.0 1.95 2.20
SYY 180119P00050000 P 01/19/18 50.0 2.70 3.10
SYY 180119P00055000 P 01/19/18 55.0 4.70 5.10
SYY 180119P00060000 P 01/19/18 60.0 7.50 8.00
SYY 180119P00065000 P 01/19/18 65.0 10.30 13.00
SYY 190118C00035000 C 01/18/19 35.0 19.50 21.90
SYY 190118C00040000 C 01/18/19 40.0 14.90 17.80
SYY 190118C00045000 C 01/18/19 45.0 11.00 13.60
SYY 190118C00050000 C 01/18/19 50.0 8.20 10.10
SYY 190118C00055000 C 01/18/19 55.0 6.00 6.80
SYY 190118C00060000 C 01/18/19 60.0 4.30 4.60
SYY 190118C00065000 C 01/18/19 65.0 2.50 3.30
SYY 190118C00070000 C 01/18/19 70.0 1.50 2.05
SYY 190118C00075000 C 01/18/19 75.0 0.90 1.45
SYY 190118P00035000 P 01/18/19 35.0 1.25 1.55
SYY 190118P00040000 P 01/18/19 40.0 2.05 2.55
SYY 190118P00045000 P 01/18/19 45.0 3.20 3.80
SYY 190118P00050000 P 01/18/19 50.0 4.80 5.40
SYY 190118P00055000 P 01/18/19 55.0 6.90 7.20
SYY 190118P00060000 P 01/18/19 60.0 9.70 11.00
SYY 190118P00065000 P 01/18/19 65.0 13.00 14.00
SYY 190118P00070000 P 01/18/19 70.0 15.00 17.90
SYY 190118P00075000 P 01/18/19 75.0 20.90 22.10

OPRA data is delayed 15 minutes.