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 (2015-07-24)Premium Content

Sysco Corp (SYY)
As of Jul 30 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYY 150821C00025000 C 08/21/15 25.0 10.30 11.80
SYY 150821C00026000 C 08/21/15 26.0 8.30 11.70
SYY 150821C00027000 C 08/21/15 27.0 8.80 9.40
SYY 150821C00028000 C 08/21/15 28.0 7.60 8.50
SYY 150821C00029000 C 08/21/15 29.0 6.80 7.30
SYY 150821C00030000 C 08/21/15 30.0 5.40 6.70
SYY 150821C00031000 C 08/21/15 31.0 4.90 5.30
SYY 150821C00032000 C 08/21/15 32.0 4.00 4.30
SYY 150821C00033000 C 08/21/15 33.0 2.90 3.40
SYY 150821C00034000 C 08/21/15 34.0 2.05 2.35
SYY 150821C00035000 C 08/21/15 35.0 1.25 1.55
SYY 150821C00036000 C 08/21/15 36.0 0.70 0.85
SYY 150821C00037000 C 08/21/15 37.0 0.25 0.40
SYY 150821C00038000 C 08/21/15 38.0 0.10 0.20
SYY 150821C00039000 C 08/21/15 39.0 0.00 0.10
SYY 150821C00040000 C 08/21/15 40.0 0.00 0.15
SYY 150821C00041000 C 08/21/15 41.0 0.00 0.05
SYY 150821C00042000 C 08/21/15 42.0 0.00 0.05
SYY 150821C00043000 C 08/21/15 43.0 0.00 0.05
SYY 150821C00044000 C 08/21/15 44.0 0.00 0.05
SYY 150821C00045000 C 08/21/15 45.0 0.00 0.10
SYY 150821C00046000 C 08/21/15 46.0 0.00 0.10
SYY 150821C00047000 C 08/21/15 47.0 0.00 0.15
SYY 150821C00048000 C 08/21/15 48.0 0.00 0.15
SYY 150821C00049000 C 08/21/15 49.0 0.00 0.15
SYY 150821C00050000 C 08/21/15 50.0 0.00 0.15
SYY 150821P00025000 P 08/21/15 25.0 0.00 0.15
SYY 150821P00026000 P 08/21/15 26.0 0.00 0.10
SYY 150821P00027000 P 08/21/15 27.0 0.00 0.10
SYY 150821P00028000 P 08/21/15 28.0 0.00 0.10
SYY 150821P00029000 P 08/21/15 29.0 0.00 0.10
SYY 150821P00030000 P 08/21/15 30.0 0.00 0.10
SYY 150821P00031000 P 08/21/15 31.0 0.00 0.10
SYY 150821P00032000 P 08/21/15 32.0 0.00 0.10
SYY 150821P00033000 P 08/21/15 33.0 0.00 0.15
SYY 150821P00034000 P 08/21/15 34.0 0.10 0.15
SYY 150821P00035000 P 08/21/15 35.0 0.25 0.40
SYY 150821P00036000 P 08/21/15 36.0 0.55 0.75
SYY 150821P00037000 P 08/21/15 37.0 1.20 1.40
SYY 150821P00038000 P 08/21/15 38.0 1.90 2.30
SYY 150821P00039000 P 08/21/15 39.0 2.80 3.20
SYY 150821P00040000 P 08/21/15 40.0 3.80 4.20
SYY 150821P00041000 P 08/21/15 41.0 4.70 5.20
SYY 150821P00042000 P 08/21/15 42.0 5.70 6.20
SYY 150821P00043000 P 08/21/15 43.0 6.30 7.60
SYY 150821P00044000 P 08/21/15 44.0 7.50 8.20
SYY 150821P00045000 P 08/21/15 45.0 8.50 9.20
SYY 150821P00046000 P 08/21/15 46.0 8.30 11.60
SYY 150821P00047000 P 08/21/15 47.0 9.30 12.70
SYY 150821P00048000 P 08/21/15 48.0 10.30 13.70
SYY 150821P00049000 P 08/21/15 49.0 11.30 14.70
SYY 150821P00050000 P 08/21/15 50.0 13.00 14.80
SYY 150918C00027000 C 09/18/15 27.0 8.90 9.20
SYY 150918C00028000 C 09/18/15 28.0 7.70 8.50
SYY 150918C00029000 C 09/18/15 29.0 6.90 7.30
SYY 150918C00030000 C 09/18/15 30.0 5.90 6.30
SYY 150918C00031000 C 09/18/15 31.0 4.90 5.30
SYY 150918C00032000 C 09/18/15 32.0 3.90 4.30
SYY 150918C00033000 C 09/18/15 33.0 3.00 3.40
SYY 150918C00034000 C 09/18/15 34.0 2.20 2.50
SYY 150918C00035000 C 09/18/15 35.0 1.45 1.70
SYY 150918C00036000 C 09/18/15 36.0 0.90 1.05
SYY 150918C00037000 C 09/18/15 37.0 0.45 0.60
SYY 150918C00038000 C 09/18/15 38.0 0.20 0.35
SYY 150918C00039000 C 09/18/15 39.0 0.05 0.20
SYY 150918C00040000 C 09/18/15 40.0 0.00 0.15
SYY 150918C00041000 C 09/18/15 41.0 0.00 0.10
SYY 150918C00042000 C 09/18/15 42.0 0.00 0.10
SYY 150918C00043000 C 09/18/15 43.0 0.00 0.10
SYY 150918C00044000 C 09/18/15 44.0 0.00 0.10
SYY 150918C00045000 C 09/18/15 45.0 0.00 0.10
SYY 150918P00027000 P 09/18/15 27.0 0.00 0.10
SYY 150918P00028000 P 09/18/15 28.0 0.00 0.10
SYY 150918P00029000 P 09/18/15 29.0 0.00 0.10
SYY 150918P00030000 P 09/18/15 30.0 0.00 0.10
SYY 150918P00031000 P 09/18/15 31.0 0.00 0.10
SYY 150918P00032000 P 09/18/15 32.0 0.00 0.15
SYY 150918P00033000 P 09/18/15 33.0 0.10 0.25
SYY 150918P00034000 P 09/18/15 34.0 0.25 0.35
SYY 150918P00035000 P 09/18/15 35.0 0.45 0.60
SYY 150918P00036000 P 09/18/15 36.0 0.80 0.95
SYY 150918P00037000 P 09/18/15 37.0 1.35 1.60
SYY 150918P00038000 P 09/18/15 38.0 2.00 2.40
SYY 150918P00039000 P 09/18/15 39.0 2.90 3.30
SYY 150918P00040000 P 09/18/15 40.0 3.70 4.20
SYY 150918P00041000 P 09/18/15 41.0 4.70 5.20
SYY 150918P00042000 P 09/18/15 42.0 5.70 6.20
SYY 150918P00043000 P 09/18/15 43.0 6.80 7.20
SYY 150918P00044000 P 09/18/15 44.0 7.50 8.40
SYY 150918P00045000 P 09/18/15 45.0 8.50 9.40
SYY 151120C00025000 C 11/20/15 25.0 10.90 11.20
SYY 151120C00026000 C 11/20/15 26.0 10.00 10.20
SYY 151120C00027000 C 11/20/15 27.0 9.00 9.20
SYY 151120C00028000 C 11/20/15 28.0 7.90 8.30
SYY 151120C00029000 C 11/20/15 29.0 7.00 7.30
SYY 151120C00030000 C 11/20/15 30.0 6.00 6.30
SYY 151120C00031000 C 11/20/15 31.0 5.00 5.30
SYY 151120C00032000 C 11/20/15 32.0 4.10 4.40
SYY 151120C00033000 C 11/20/15 33.0 3.20 3.60
SYY 151120C00034000 C 11/20/15 34.0 2.45 2.75
SYY 151120C00035000 C 11/20/15 35.0 1.80 2.05
SYY 151120C00036000 C 11/20/15 36.0 1.25 1.50
SYY 151120C00037000 C 11/20/15 37.0 0.80 1.05
SYY 151120C00038000 C 11/20/15 38.0 0.50 0.65
SYY 151120C00039000 C 11/20/15 39.0 0.30 0.40
SYY 151120C00040000 C 11/20/15 40.0 0.20 0.25
SYY 151120C00041000 C 11/20/15 41.0 0.05 0.25
SYY 151120C00042000 C 11/20/15 42.0 0.05 0.20
SYY 151120C00043000 C 11/20/15 43.0 0.00 0.15
SYY 151120C00044000 C 11/20/15 44.0 0.00 0.10
SYY 151120C00045000 C 11/20/15 45.0 0.00 0.05
SYY 151120C00046000 C 11/20/15 46.0 0.00 0.05
SYY 151120C00047000 C 11/20/15 47.0 0.00 0.05
SYY 151120C00048000 C 11/20/15 48.0 0.00 0.05
SYY 151120C00049000 C 11/20/15 49.0 0.00 0.05
SYY 151120C00050000 C 11/20/15 50.0 0.00 0.05
SYY 151120P00025000 P 11/20/15 25.0 0.00 0.05
SYY 151120P00026000 P 11/20/15 26.0 0.00 0.10
SYY 151120P00027000 P 11/20/15 27.0 0.00 0.15
SYY 151120P00028000 P 11/20/15 28.0 0.00 0.15
SYY 151120P00029000 P 11/20/15 29.0 0.05 0.20
SYY 151120P00030000 P 11/20/15 30.0 0.00 0.25
SYY 151120P00031000 P 11/20/15 31.0 0.15 0.30
SYY 151120P00032000 P 11/20/15 32.0 0.25 0.40
SYY 151120P00033000 P 11/20/15 33.0 0.40 0.60
SYY 151120P00034000 P 11/20/15 34.0 0.65 0.85
SYY 151120P00035000 P 11/20/15 35.0 1.00 1.20
SYY 151120P00036000 P 11/20/15 36.0 1.40 1.65
SYY 151120P00037000 P 11/20/15 37.0 2.00 2.25
SYY 151120P00038000 P 11/20/15 38.0 2.65 2.95
SYY 151120P00039000 P 11/20/15 39.0 3.40 3.80
SYY 151120P00040000 P 11/20/15 40.0 4.20 4.70
SYY 151120P00041000 P 11/20/15 41.0 5.20 5.50
SYY 151120P00042000 P 11/20/15 42.0 6.10 6.50
SYY 151120P00043000 P 11/20/15 43.0 7.10 7.40
SYY 151120P00044000 P 11/20/15 44.0 8.10 8.40
SYY 151120P00045000 P 11/20/15 45.0 9.10 9.30
SYY 151120P00046000 P 11/20/15 46.0 10.10 10.30
SYY 151120P00047000 P 11/20/15 47.0 11.00 11.40
SYY 151120P00048000 P 11/20/15 48.0 12.10 12.40
SYY 151120P00049000 P 11/20/15 49.0 13.10 13.40
SYY 151120P00050000 P 11/20/15 50.0 14.10 14.30
SYY 160115C00018000 C 01/15/16 18.0 17.80 18.40
SYY 160115C00020000 C 01/15/16 20.0 15.50 16.70
SYY 160115C00023000 C 01/15/16 23.0 12.50 13.70
SYY 160115C00024000 C 01/15/16 24.0 12.00 12.20
SYY 160115C00025000 C 01/15/16 25.0 11.00 11.20
SYY 160115C00026000 C 01/15/16 26.0 10.00 10.30
SYY 160115C00027000 C 01/15/16 27.0 9.00 9.30
SYY 160115C00028000 C 01/15/16 28.0 8.00 8.30
SYY 160115C00029000 C 01/15/16 29.0 7.00 7.30
SYY 160115C00030000 C 01/15/16 30.0 6.00 6.40
SYY 160115C00031000 C 01/15/16 31.0 5.00 5.40
SYY 160115C00032000 C 01/15/16 32.0 4.10 4.50
SYY 160115C00033000 C 01/15/16 33.0 3.30 3.70
SYY 160115C00034000 C 01/15/16 34.0 2.60 2.95
SYY 160115C00035000 C 01/15/16 35.0 1.90 2.30
SYY 160115C00036000 C 01/15/16 36.0 1.35 1.70
SYY 160115C00037000 C 01/15/16 37.0 1.00 1.25
SYY 160115C00038000 C 01/15/16 38.0 0.55 0.90
SYY 160115C00039000 C 01/15/16 39.0 0.40 0.55
SYY 160115C00040000 C 01/15/16 40.0 0.30 0.40
SYY 160115C00041000 C 01/15/16 41.0 0.05 0.40
SYY 160115C00042000 C 01/15/16 42.0 0.05 0.25
SYY 160115C00043000 C 01/15/16 43.0 0.00 0.20
SYY 160115C00044000 C 01/15/16 44.0 0.00 0.15
SYY 160115C00045000 C 01/15/16 45.0 0.00 0.10
SYY 160115C00046000 C 01/15/16 46.0 0.00 0.10
SYY 160115C00047000 C 01/15/16 47.0 0.00 0.05
SYY 160115C00048000 C 01/15/16 48.0 0.00 0.05
SYY 160115C00049000 C 01/15/16 49.0 0.00 0.05
SYY 160115C00050000 C 01/15/16 50.0 0.00 0.05
SYY 160115C00055000 C 01/15/16 55.0 0.00 0.05
SYY 160115P00018000 P 01/15/16 18.0 0.00 0.05
SYY 160115P00020000 P 01/15/16 20.0 0.00 0.05
SYY 160115P00023000 P 01/15/16 23.0 0.00 0.05
SYY 160115P00024000 P 01/15/16 24.0 0.00 0.10
SYY 160115P00025000 P 01/15/16 25.0 0.05 0.15
SYY 160115P00026000 P 01/15/16 26.0 0.00 0.15
SYY 160115P00027000 P 01/15/16 27.0 0.00 0.20
SYY 160115P00028000 P 01/15/16 28.0 0.00 0.30
SYY 160115P00029000 P 01/15/16 29.0 0.05 0.35
SYY 160115P00030000 P 01/15/16 30.0 0.10 0.45
SYY 160115P00031000 P 01/15/16 31.0 0.20 0.55
SYY 160115P00032000 P 01/15/16 32.0 0.35 0.75
SYY 160115P00033000 P 01/15/16 33.0 0.65 0.95
SYY 160115P00034000 P 01/15/16 34.0 0.95 1.25
SYY 160115P00035000 P 01/15/16 35.0 1.35 1.60
SYY 160115P00036000 P 01/15/16 36.0 1.75 2.15
SYY 160115P00037000 P 01/15/16 37.0 2.30 2.70
SYY 160115P00038000 P 01/15/16 38.0 2.95 3.50
SYY 160115P00039000 P 01/15/16 39.0 3.70 4.20
SYY 160115P00040000 P 01/15/16 40.0 4.60 5.00
SYY 160115P00041000 P 01/15/16 41.0 5.40 5.90
SYY 160115P00042000 P 01/15/16 42.0 6.30 6.90
SYY 160115P00043000 P 01/15/16 43.0 7.30 7.80
SYY 160115P00044000 P 01/15/16 44.0 8.30 8.80
SYY 160115P00045000 P 01/15/16 45.0 9.30 9.70
SYY 160115P00046000 P 01/15/16 46.0 10.30 10.70
SYY 160115P00047000 P 01/15/16 47.0 11.30 11.70
SYY 160115P00048000 P 01/15/16 48.0 11.80 13.10
SYY 160115P00049000 P 01/15/16 49.0 12.80 14.10
SYY 160115P00050000 P 01/15/16 50.0 13.80 15.10
SYY 160115P00055000 P 01/15/16 55.0 19.00 19.80
SYY 160219C00023000 C 02/19/16 23.0 12.80 13.40
SYY 160219C00024000 C 02/19/16 24.0 12.00 12.20
SYY 160219C00025000 C 02/19/16 25.0 11.00 11.20
SYY 160219C00026000 C 02/19/16 26.0 10.00 10.30
SYY 160219C00027000 C 02/19/16 27.0 9.00 9.30
SYY 160219C00028000 C 02/19/16 28.0 8.00 8.30
SYY 160219C00029000 C 02/19/16 29.0 7.00 7.30
SYY 160219C00030000 C 02/19/16 30.0 6.00 6.40
SYY 160219C00031000 C 02/19/16 31.0 5.10 5.50
SYY 160219C00032000 C 02/19/16 32.0 4.20 4.60
SYY 160219C00033000 C 02/19/16 33.0 3.40 3.80
SYY 160219C00034000 C 02/19/16 34.0 2.70 3.10
SYY 160219C00035000 C 02/19/16 35.0 2.00 2.50
SYY 160219C00036000 C 02/19/16 36.0 1.55 1.90
SYY 160219C00037000 C 02/19/16 37.0 1.05 1.45
SYY 160219C00038000 C 02/19/16 38.0 0.70 1.10
SYY 160219C00039000 C 02/19/16 39.0 0.50 0.75
SYY 160219C00040000 C 02/19/16 40.0 0.20 0.60
SYY 160219C00041000 C 02/19/16 41.0 0.15 0.40
SYY 160219C00042000 C 02/19/16 42.0 0.05 0.30
SYY 160219C00043000 C 02/19/16 43.0 0.00 0.25
SYY 160219C00044000 C 02/19/16 44.0 0.00 0.20
SYY 160219C00045000 C 02/19/16 45.0 0.00 0.15
SYY 160219C00046000 C 02/19/16 46.0 0.00 0.10
SYY 160219C00047000 C 02/19/16 47.0 0.00 0.10
SYY 160219C00048000 C 02/19/16 48.0 0.00 0.05
SYY 160219P00023000 P 02/19/16 23.0 0.00 0.10
SYY 160219P00024000 P 02/19/16 24.0 0.00 0.15
SYY 160219P00025000 P 02/19/16 25.0 0.00 0.20
SYY 160219P00026000 P 02/19/16 26.0 0.00 0.20
SYY 160219P00027000 P 02/19/16 27.0 0.05 0.25
SYY 160219P00028000 P 02/19/16 28.0 0.05 0.30
SYY 160219P00029000 P 02/19/16 29.0 0.15 0.35
SYY 160219P00030000 P 02/19/16 30.0 0.20 0.45
SYY 160219P00031000 P 02/19/16 31.0 0.35 0.55
SYY 160219P00032000 P 02/19/16 32.0 0.55 0.75
SYY 160219P00033000 P 02/19/16 33.0 0.80 1.00
SYY 160219P00034000 P 02/19/16 34.0 1.10 1.35
SYY 160219P00035000 P 02/19/16 35.0 1.45 1.85
SYY 160219P00036000 P 02/19/16 36.0 1.90 2.30
SYY 160219P00037000 P 02/19/16 37.0 2.45 2.90
SYY 160219P00038000 P 02/19/16 38.0 3.10 3.50
SYY 160219P00039000 P 02/19/16 39.0 3.90 4.30
SYY 160219P00040000 P 02/19/16 40.0 4.70 5.10
SYY 160219P00041000 P 02/19/16 41.0 5.50 6.00
SYY 160219P00042000 P 02/19/16 42.0 6.40 6.90
SYY 160219P00043000 P 02/19/16 43.0 7.40 7.80
SYY 160219P00044000 P 02/19/16 44.0 8.30 8.80
SYY 160219P00045000 P 02/19/16 45.0 9.30 9.70
SYY 160219P00046000 P 02/19/16 46.0 10.20 10.70
SYY 160219P00047000 P 02/19/16 47.0 11.30 11.70
SYY 160219P00048000 P 02/19/16 48.0 12.20 12.60
SYY 170120C00020000 C 01/20/17 20.0 15.90 16.20
SYY 170120C00023000 C 01/20/17 23.0 12.50 13.70
SYY 170120C00025000 C 01/20/17 25.0 11.00 11.30
SYY 170120C00028000 C 01/20/17 28.0 8.00 8.40
SYY 170120C00030000 C 01/20/17 30.0 6.20 6.70
SYY 170120C00033000 C 01/20/17 33.0 3.90 4.40
SYY 170120C00035000 C 01/20/17 35.0 2.75 3.30
SYY 170120C00037000 C 01/20/17 37.0 1.80 2.45
SYY 170120C00040000 C 01/20/17 40.0 1.00 1.50
SYY 170120C00042000 C 01/20/17 42.0 0.45 0.95
SYY 170120C00045000 C 01/20/17 45.0 0.10 0.60
SYY 170120C00047000 C 01/20/17 47.0 0.00 0.45
SYY 170120C00050000 C 01/20/17 50.0 0.00 0.25
SYY 170120C00055000 C 01/20/17 55.0 0.00 0.10
SYY 170120P00020000 P 01/20/17 20.0 0.00 0.25
SYY 170120P00023000 P 01/20/17 23.0 0.05 0.45
SYY 170120P00025000 P 01/20/17 25.0 0.20 0.65
SYY 170120P00028000 P 01/20/17 28.0 0.55 1.05
SYY 170120P00030000 P 01/20/17 30.0 1.00 1.35
SYY 170120P00033000 P 01/20/17 33.0 1.95 2.35
SYY 170120P00035000 P 01/20/17 35.0 2.85 3.30
SYY 170120P00037000 P 01/20/17 37.0 4.00 4.30
SYY 170120P00040000 P 01/20/17 40.0 6.00 6.60
SYY 170120P00042000 P 01/20/17 42.0 7.50 8.30
SYY 170120P00045000 P 01/20/17 45.0 10.20 11.00
SYY 170120P00047000 P 01/20/17 47.0 12.00 12.80
SYY 170120P00050000 P 01/20/17 50.0 14.80 15.60
SYY 170120P00055000 P 01/20/17 55.0 19.70 20.50

OPRA data is delayed 15 minutes.