Option Chain for Sysco Corporation (SYY) 

$ 52.31   1.33 (+2.61%) Volume: 2.44m 7:00 PM EDT 10-Jul-2020
After Hours:  $ 52.60   0.29 (+0.55%) Volume: 61.25k 7:45 PM EDT 10-Jul-2020
Option Filter:        Type:        Help
Jul 20  |  Aug 20  |  Nov 20  |  Jan 21  |  Feb 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
10-Jul-2020 9.70   0 0 SYY 47.50 10-Jul-2020     0 0
10-Jul-2020     0 0 SYY 48.00 10-Jul-2020 0.20   0 29
10-Jul-2020     0 0 SYY 48.50 10-Jul-2020 0.25   0 28
10-Jul-2020     0 0 SYY 49.00 10-Jul-2020 0.05 -0.10 2 73
10-Jul-2020 2.00 0.30 2 154 SYY 50.00 10-Jul-2020 0.03 -0.30 60 168
10-Jul-2020 0.85 -0.05 7 34 SYY 51.00 10-Jul-2020 0.02 -0.68 28 117
10-Jul-2020 0.70 0.15 8 151 SYY 51.50 10-Jul-2020 0.06 -0.39 11 25
10-Jul-2020 0.15 -0.22 11 12 SYY 52.00 10-Jul-2020 0.05 -1.25 157 103
10-Jul-2020 0.11 -0.24 1 33 SYY 52.50 10-Jul-2020 0.23 -1.57 23 43
10-Jul-2020 0.05 -0.15 13 61 SYY 53.00 10-Jul-2020 1.10 -0.80 32 86
10-Jul-2020 0.05 -0.30 12 427 SYY 53.50 10-Jul-2020 2.88 0.23 1 56
10-Jul-2020 0.10 -0.05 19 340 SYY 54.00 10-Jul-2020 2.86 -0.14 2 41
10-Jul-2020 0.05 -0.01 20 228 SYY 54.50 10-Jul-2020 3.70   0 111
10-Jul-2020 0.08 -0.27 15 135 SYY 55.00 10-Jul-2020 3.10 -1.17 4 30
10-Jul-2020 0.10   0 90 SYY 55.50 10-Jul-2020 4.65   0 13
10-Jul-2020 0.15   0 127 SYY 56.00 10-Jul-2020 2.85   0 9
10-Jul-2020 0.05 - 1 86 SYY 56.50 10-Jul-2020 4.33 1.28 1 13
10-Jul-2020 0.10 0.05 3 62 SYY 57.00 10-Jul-2020 4.50   0 4
10-Jul-2020 0.05   0 60 SYY 57.50 10-Jul-2020 4.24   0 7
17-Jul-2020     0   SYY 47.50 17-Jul-2020     0  
17-Jul-2020     0 0 SYY 48.00 17-Jul-2020 0.40 -0.23 5 71
17-Jul-2020     0   SYY 48.50 17-Jul-2020 0.62 - 1  
17-Jul-2020     0 0 SYY 49.00 17-Jul-2020 0.45 -0.50 7 52
17-Jul-2020     0 0 SYY 49.50 17-Jul-2020 0.58 -0.47 29 24
17-Jul-2020 2.65 0.40 15 146 SYY 50.00 17-Jul-2020 0.63 -0.59 93 906
17-Jul-2020 2.45 0.45 2 3 SYY 50.50 17-Jul-2020 0.75 -0.74 127 19
17-Jul-2020 2.20 0.40 2 51 SYY 51.00 17-Jul-2020 0.90 -0.80 83 232
17-Jul-2020 1.70 0.05 10 1 SYY 51.50 17-Jul-2020 1.20 -1.05 3 40
17-Jul-2020 1.50 0.05 9 34 SYY 52.00 17-Jul-2020 1.32 -1.18 25 38
17-Jul-2020 1.41 0.40 20 44 SYY 52.50 17-Jul-2020 1.95 -0.95 3 101
17-Jul-2020 1.16 0.16 8 76 SYY 53.00 17-Jul-2020 2.11 -0.49 1 38
17-Jul-2020 0.97 0.27 4 56 SYY 53.50 17-Jul-2020 2.35 0.60 8 54
17-Jul-2020 0.70 0.05 31 71 SYY 54.00 17-Jul-2020 3.75   0 23
17-Jul-2020 0.59 0.05 9 36 SYY 54.50 17-Jul-2020 2.78   0 35
17-Jul-2020 0.45 - 34 769 SYY 55.00 17-Jul-2020 3.27 -0.93 18 361
17-Jul-2020 0.40 0.05 4 84 SYY 55.50 17-Jul-2020 3.84   0 19
17-Jul-2020 0.28 -0.47 10 36 SYY 56.00 17-Jul-2020 5.00   0 26
17-Jul-2020 0.20 -0.35 4 35 SYY 56.50 17-Jul-2020     0 0
17-Jul-2020 0.20   0 63 SYY 57.00 17-Jul-2020 4.45   0 25
17-Jul-2020 0.15 -0.31 3 28 SYY 57.50 17-Jul-2020 4.80   0 2
24-Jul-2020     0 0 SYY 47.50 24-Jul-2020 1.00   0 10
24-Jul-2020     0 0 SYY 48.00 24-Jul-2020 1.11 0.21 15 17
24-Jul-2020     0 0 SYY 48.50 24-Jul-2020 0.98 -0.12 5 2
24-Jul-2020     0 0 SYY 49.00 24-Jul-2020 1.05   0 25
24-Jul-2020 3.31 0.44 2 8 SYY 50.00 24-Jul-2020 1.80 -0.20 5 197
24-Jul-2020 4.20   0 3 SYY 51.00 24-Jul-2020 1.83 -0.45 21 25
24-Jul-2020 2.20 -0.80 1 2 SYY 52.00 24-Jul-2020 2.30 -0.32 3 87
24-Jul-2020 1.35   0 31 SYY 53.00 24-Jul-2020 2.40   0 17
24-Jul-2020 1.45 -1.25 2 20 SYY 53.50 24-Jul-2020 3.40 -0.25 2 17
24-Jul-2020 1.37 0.23 10 37 SYY 54.00 24-Jul-2020 4.70 0.80 1 52
24-Jul-2020 1.10 0.10 5 7 SYY 54.50 24-Jul-2020 3.40   0 48
24-Jul-2020 1.01 -0.02 4 15 SYY 55.00 24-Jul-2020 4.00 -0.91 1 64
24-Jul-2020 0.90 -0.05 2 24 SYY 55.50 24-Jul-2020 3.90   0 22
24-Jul-2020 0.70 -0.45 2 19 SYY 56.00 24-Jul-2020 3.80   0 24
24-Jul-2020 0.55 -0.70 7 23 SYY 56.50 24-Jul-2020 4.34   0 34
24-Jul-2020 0.41 -0.04 1 58 SYY 57.00 24-Jul-2020 4.48   0 39
24-Jul-2020 1.11   0 9 SYY 57.50 24-Jul-2020 4.15   0 22
31-Jul-2020     0 0 SYY 47.50 31-Jul-2020 1.50 0.07 1 29
31-Jul-2020 6.00   0 2 SYY 48.00 31-Jul-2020 1.36 -0.24 1 54
31-Jul-2020 7.30   0 4 SYY 48.50 31-Jul-2020 1.20   0 17
  Page 1 of 2