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 Jun 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYY 170721C00030000 C 07/21/17 30.0 19.80 20.20
SYY 170721C00035000 C 07/21/17 35.0 14.80 16.10
SYY 170721C00040000 C 07/21/17 40.0 9.50 12.30
SYY 170721C00045000 C 07/21/17 45.0 4.80 5.10
SYY 170721C00050000 C 07/21/17 50.0 0.70 0.80
SYY 170721C00055000 C 07/21/17 55.0 0.00 0.05
SYY 170721C00060000 C 07/21/17 60.0 0.00 0.05
SYY 170721C00065000 C 07/21/17 65.0 0.00 0.05
SYY 170721C00070000 C 07/21/17 70.0 0.00 0.05
SYY 170721C00075000 C 07/21/17 75.0 0.00 0.05
SYY 170721C00080000 C 07/21/17 80.0 0.00 0.05
SYY 170721P00030000 P 07/21/17 30.0 0.00 0.05
SYY 170721P00035000 P 07/21/17 35.0 0.00 0.05
SYY 170721P00040000 P 07/21/17 40.0 0.00 0.05
SYY 170721P00045000 P 07/21/17 45.0 0.00 0.10
SYY 170721P00050000 P 07/21/17 50.0 1.05 1.15
SYY 170721P00055000 P 07/21/17 55.0 5.30 5.50
SYY 170721P00060000 P 07/21/17 60.0 10.30 10.50
SYY 170721P00065000 P 07/21/17 65.0 15.20 16.00
SYY 170721P00070000 P 07/21/17 70.0 19.90 22.60
SYY 170721P00075000 P 07/21/17 75.0 25.20 26.20
SYY 170721P00080000 P 07/21/17 80.0 30.20 30.60
SYY 170818C00030000 C 08/18/17 30.0 19.80 20.10
SYY 170818C00035000 C 08/18/17 35.0 14.80 17.30
SYY 170818C00040000 C 08/18/17 40.0 9.70 11.30
SYY 170818C00045000 C 08/18/17 45.0 4.90 5.20
SYY 170818C00050000 C 08/18/17 50.0 1.35 1.55
SYY 170818C00055000 C 08/18/17 55.0 0.15 0.30
SYY 170818C00060000 C 08/18/17 60.0 0.00 0.05
SYY 170818C00065000 C 08/18/17 65.0 0.00 0.05
SYY 170818C00070000 C 08/18/17 70.0 0.00 0.05
SYY 170818C00075000 C 08/18/17 75.0 0.00 0.05
SYY 170818C00080000 C 08/18/17 80.0 0.00 0.05
SYY 170818P00030000 P 08/18/17 30.0 0.00 0.05
SYY 170818P00035000 P 08/18/17 35.0 0.00 0.05
SYY 170818P00040000 P 08/18/17 40.0 0.00 0.15
SYY 170818P00045000 P 08/18/17 45.0 0.25 0.40
SYY 170818P00050000 P 08/18/17 50.0 1.65 1.85
SYY 170818P00055000 P 08/18/17 55.0 5.30 5.60
SYY 170818P00060000 P 08/18/17 60.0 10.20 10.50
SYY 170818P00065000 P 08/18/17 65.0 15.00 15.90
SYY 170818P00070000 P 08/18/17 70.0 20.20 22.70
SYY 170818P00075000 P 08/18/17 75.0 25.10 27.10
SYY 170818P00080000 P 08/18/17 80.0 30.10 30.80
SYY 171117C00030000 C 11/17/17 30.0 19.80 20.20
SYY 171117C00035000 C 11/17/17 35.0 13.70 16.20
SYY 171117C00040000 C 11/17/17 40.0 9.90 10.10
SYY 171117C00045000 C 11/17/17 45.0 5.40 5.70
SYY 171117C00050000 C 11/17/17 50.0 2.15 2.35
SYY 171117C00055000 C 11/17/17 55.0 0.55 0.70
SYY 171117C00060000 C 11/17/17 60.0 0.05 0.25
SYY 171117C00065000 C 11/17/17 65.0 0.00 0.10
SYY 171117C00070000 C 11/17/17 70.0 0.00 0.05
SYY 171117C00075000 C 11/17/17 75.0 0.00 0.05
SYY 171117P00030000 P 11/17/17 30.0 0.00 0.10
SYY 171117P00035000 P 11/17/17 35.0 0.05 0.15
SYY 171117P00040000 P 11/17/17 40.0 0.20 0.35
SYY 171117P00045000 P 11/17/17 45.0 0.80 0.90
SYY 171117P00050000 P 11/17/17 50.0 2.60 2.75
SYY 171117P00055000 P 11/17/17 55.0 5.90 6.20
SYY 171117P00060000 P 11/17/17 60.0 10.40 10.70
SYY 171117P00065000 P 11/17/17 65.0 13.60 17.40
SYY 171117P00070000 P 11/17/17 70.0 18.40 22.10
SYY 171117P00075000 P 11/17/17 75.0 25.30 25.60
SYY 180119C00023000 C 01/19/18 23.0 26.70 27.20
SYY 180119C00025000 C 01/19/18 25.0 23.10 27.00
SYY 180119C00028000 C 01/19/18 28.0 20.00 23.20
SYY 180119C00030000 C 01/19/18 30.0 18.00 21.60
SYY 180119C00033000 C 01/19/18 33.0 14.90 18.90
SYY 180119C00035000 C 01/19/18 35.0 14.80 15.10
SYY 180119C00038000 C 01/19/18 38.0 11.70 12.10
SYY 180119C00040000 C 01/19/18 40.0 9.90 10.20
SYY 180119C00042000 C 01/19/18 42.0 8.10 8.30
SYY 180119C00045000 C 01/19/18 45.0 5.60 5.80
SYY 180119C00047000 C 01/19/18 47.0 4.20 4.40
SYY 180119C00050000 C 01/19/18 50.0 2.45 2.60
SYY 180119C00055000 C 01/19/18 55.0 0.75 0.95
SYY 180119C00060000 C 01/19/18 60.0 0.15 0.30
SYY 180119C00065000 C 01/19/18 65.0 0.05 0.15
SYY 180119P00023000 P 01/19/18 23.0 0.00 0.10
SYY 180119P00025000 P 01/19/18 25.0 0.00 0.10
SYY 180119P00028000 P 01/19/18 28.0 0.00 0.15
SYY 180119P00030000 P 01/19/18 30.0 0.05 0.15
SYY 180119P00033000 P 01/19/18 33.0 0.05 0.25
SYY 180119P00035000 P 01/19/18 35.0 0.10 0.20
SYY 180119P00038000 P 01/19/18 38.0 0.20 0.40
SYY 180119P00040000 P 01/19/18 40.0 0.35 0.50
SYY 180119P00042000 P 01/19/18 42.0 0.55 0.70
SYY 180119P00045000 P 01/19/18 45.0 1.10 1.30
SYY 180119P00047000 P 01/19/18 47.0 1.70 1.95
SYY 180119P00050000 P 01/19/18 50.0 3.00 3.20
SYY 180119P00055000 P 01/19/18 55.0 6.30 6.60
SYY 180119P00060000 P 01/19/18 60.0 10.80 11.00
SYY 180119P00065000 P 01/19/18 65.0 15.20 15.80
SYY 180216C00030000 C 02/16/18 30.0 19.80 20.10
SYY 180216C00035000 C 02/16/18 35.0 13.60 17.10
SYY 180216C00040000 C 02/16/18 40.0 10.00 10.20
SYY 180216C00045000 C 02/16/18 45.0 5.80 6.00
SYY 180216C00050000 C 02/16/18 50.0 2.70 2.90
SYY 180216C00055000 C 02/16/18 55.0 0.90 1.10
SYY 180216C00060000 C 02/16/18 60.0 0.25 0.40
SYY 180216C00065000 C 02/16/18 65.0 0.00 0.15
SYY 180216C00070000 C 02/16/18 70.0 0.00 0.05
SYY 180216C00075000 C 02/16/18 75.0 0.00 0.05
SYY 180216C00080000 C 02/16/18 80.0 0.00 0.05
SYY 180216P00030000 P 02/16/18 30.0 0.00 0.20
SYY 180216P00035000 P 02/16/18 35.0 0.15 0.25
SYY 180216P00040000 P 02/16/18 40.0 0.45 0.60
SYY 180216P00045000 P 02/16/18 45.0 1.35 1.45
SYY 180216P00050000 P 02/16/18 50.0 3.20 3.50
SYY 180216P00055000 P 02/16/18 55.0 6.50 6.70
SYY 180216P00060000 P 02/16/18 60.0 10.60 11.00
SYY 180216P00065000 P 02/16/18 65.0 15.10 16.20
SYY 180216P00070000 P 02/16/18 70.0 19.10 22.90
SYY 180216P00075000 P 02/16/18 75.0 23.50 27.30
SYY 180216P00080000 P 02/16/18 80.0 30.00 31.10
SYY 190118C00035000 C 01/18/19 35.0 14.70 15.50
SYY 190118C00040000 C 01/18/19 40.0 10.30 11.20
SYY 190118C00045000 C 01/18/19 45.0 6.80 7.40
SYY 190118C00050000 C 01/18/19 50.0 4.10 4.50
SYY 190118C00055000 C 01/18/19 55.0 2.30 2.70
SYY 190118C00060000 C 01/18/19 60.0 1.25 1.50
SYY 190118C00065000 C 01/18/19 65.0 0.50 0.80
SYY 190118C00070000 C 01/18/19 70.0 0.20 0.50
SYY 190118C00075000 C 01/18/19 75.0 0.00 0.30
SYY 190118P00035000 P 01/18/19 35.0 0.65 1.00
SYY 190118P00040000 P 01/18/19 40.0 1.50 1.75
SYY 190118P00045000 P 01/18/19 45.0 2.70 3.20
SYY 190118P00050000 P 01/18/19 50.0 4.80 5.50
SYY 190118P00055000 P 01/18/19 55.0 7.90 8.60
SYY 190118P00060000 P 01/18/19 60.0 11.50 12.40
SYY 190118P00065000 P 01/18/19 65.0 15.70 16.60
SYY 190118P00070000 P 01/18/19 70.0 19.90 21.90
SYY 190118P00075000 P 01/18/19 75.0 24.50 26.60

OPRA data is delayed 15 minutes.