SYY - Sysco Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYY180119C000230001969-12-31 7:00PM EST23.000.0021.0024.000.00-000.00%
SYY180119C000250001969-12-31 7:00PM EST25.000.0017.6022.400.00-000.00%
SYY180119C000280001969-12-31 7:00PM EST28.000.0014.6019.400.00-000.00%
SYY180119C000300002017-06-02 10:56PM EST30.0016.4924.8025.000.00-000.00%
SYY180119C000330002017-06-02 10:56PM EST33.0018.5221.8022.100.00-4500.00%
SYY180119C000350002017-10-04 11:44AM EST35.0019.3919.8020.100.00-791150.00%
SYY180119C000380002017-10-04 10:08AM EST38.0015.9616.8017.100.00-3200.00%
SYY180119C000400002017-11-21 1:30PM EST40.0014.7514.9015.200.00-1170.00%
SYY180119C000420002017-11-07 9:41AM EST42.0012.0012.2012.400.00-880.00%
SYY180119C000450002017-12-04 10:11AM EST45.0013.6414.2015.10+4.06+42.38%14410.00%
SYY180119C000470002017-12-04 10:10AM EST47.0011.7712.3012.90+3.07+35.29%11510.00%
SYY180119C000500002017-12-11 3:49PM EST50.0012.0010.7011.500.00-14,03156.10%
SYY180119C000550002017-12-15 11:38AM EST55.006.105.906.300.00-427,75930.47%
SYY180119C000600002017-12-15 3:43PM EST60.001.481.401.50-0.12-7.50%25215,52513.09%
SYY180119C000650002017-12-15 1:03PM EST65.000.110.050.15-0.04-26.67%2761416.70%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYY180119P000230002017-06-02 10:56PM EST23.000.050.000.050.00-144128.13%
SYY180119P000250002017-06-02 10:56PM EST25.000.100.000.100.00-142127.34%
SYY180119P000280002017-06-02 10:56PM EST28.000.100.000.100.00-515112.50%
SYY180119P000300002016-12-09 10:04AM EST30.000.400.200.80-0.20-33.33%2164151.95%
SYY180119P000330002017-09-20 8:38AM EST33.000.050.000.100.00-206790.23%
SYY180119P000350002017-11-07 1:19PM EST35.000.030.000.050.00-260975.78%
SYY180119P000380002017-12-11 12:33PM EST38.000.020.000.050.00-1052665.23%
SYY180119P000400002017-11-30 11:10AM EST40.000.020.000.050.00-191,03858.59%
SYY180119P000420002017-10-27 2:40PM EST42.000.100.000.20+0.05+100.00%21,33364.26%
SYY180119P000450002017-11-22 2:04PM EST45.000.050.000.100.00-201,86053.91%
SYY180119P000470002017-11-20 10:01AM EST47.000.050.000.150.00-104,21550.88%
SYY180119P000500002017-12-14 9:53AM EST50.000.040.000.100.00-102,07937.60%
SYY180119P000550002017-12-14 3:42PM EST55.000.080.000.100.00-221,43922.07%
SYY180119P000600002017-12-15 2:38PM EST60.000.700.650.750.00-5059,53816.04%
SYY180119P000650002017-12-11 9:36AM EST65.003.703.904.800.00-215629.27%