Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Synnex Corp (SNX)
As of Jun 15 2018 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNX 180720C00065000 C Jul 20, 2018 65.0 49.00 53.70
SNX 180720C00070000 C Jul 20, 2018 70.0 44.00 48.70
SNX 180720C00075000 C Jul 20, 2018 75.0 39.00 43.70
SNX 180720C00080000 C Jul 20, 2018 80.0 34.00 38.70
SNX 180720C00085000 C Jul 20, 2018 85.0 29.10 33.80
SNX 180720C00090000 C Jul 20, 2018 90.0 24.10 28.90
SNX 180720C00095000 C Jul 20, 2018 95.0 19.50 24.20
SNX 180720C00100000 C Jul 20, 2018 100.0 16.90 17.50
SNX 180720C00105000 C Jul 20, 2018 105.0 12.60 13.20
SNX 180720C00110000 C Jul 20, 2018 110.0 8.80 9.30
SNX 180720C00115000 C Jul 20, 2018 115.0 5.60 6.00
SNX 180720C00120000 C Jul 20, 2018 120.0 3.20 3.70
SNX 180720C00125000 C Jul 20, 2018 125.0 1.65 2.00
SNX 180720C00130000 C Jul 20, 2018 130.0 0.75 1.00
SNX 180720C00135000 C Jul 20, 2018 135.0 0.30 0.50
SNX 180720C00140000 C Jul 20, 2018 140.0 0.05 0.25
SNX 180720C00145000 C Jul 20, 2018 145.0 0.00 0.25
SNX 180720C00150000 C Jul 20, 2018 150.0 0.00 0.10
SNX 180720C00155000 C Jul 20, 2018 155.0 0.00 0.25
SNX 180720P00065000 P Jul 20, 2018 65.0 0.00 0.25
SNX 180720P00070000 P Jul 20, 2018 70.0 0.00 0.10
SNX 180720P00075000 P Jul 20, 2018 75.0 0.00 0.25
SNX 180720P00080000 P Jul 20, 2018 80.0 0.00 0.25
SNX 180720P00085000 P Jul 20, 2018 85.0 0.10 0.30
SNX 180720P00090000 P Jul 20, 2018 90.0 0.20 0.40
SNX 180720P00095000 P Jul 20, 2018 95.0 0.40 0.65
SNX 180720P00100000 P Jul 20, 2018 100.0 0.75 1.05
SNX 180720P00105000 P Jul 20, 2018 105.0 1.45 1.55
SNX 180720P00110000 P Jul 20, 2018 110.0 2.60 2.70
SNX 180720P00115000 P Jul 20, 2018 115.0 4.50 4.70
SNX 180720P00120000 P Jul 20, 2018 120.0 7.00 7.50
SNX 180720P00125000 P Jul 20, 2018 125.0 10.40 11.00
SNX 180720P00130000 P Jul 20, 2018 130.0 14.50 15.10
SNX 180720P00135000 P Jul 20, 2018 135.0 16.70 21.50
SNX 180720P00140000 P Jul 20, 2018 140.0 21.60 26.40
SNX 180720P00145000 P Jul 20, 2018 145.0 26.60 31.40
SNX 180720P00150000 P Jul 20, 2018 150.0 31.50 36.30
SNX 180720P00155000 P Jul 20, 2018 155.0 36.50 41.20
SNX 180921C00080000 C Sep 21, 2018 80.0 34.50 39.00
SNX 180921C00085000 C Sep 21, 2018 85.0 29.70 34.30
SNX 180921C00090000 C Sep 21, 2018 90.0 24.70 29.50
SNX 180921C00095000 C Sep 21, 2018 95.0 22.30 23.10
SNX 180921C00100000 C Sep 21, 2018 100.0 18.00 18.80
SNX 180921C00105000 C Sep 21, 2018 105.0 14.00 14.70
SNX 180921C00110000 C Sep 21, 2018 110.0 10.50 11.10
SNX 180921C00115000 C Sep 21, 2018 115.0 7.50 8.00
SNX 180921C00120000 C Sep 21, 2018 120.0 5.10 5.60
SNX 180921C00125000 C Sep 21, 2018 125.0 3.30 3.70
SNX 180921C00130000 C Sep 21, 2018 130.0 2.00 2.30
SNX 180921C00135000 C Sep 21, 2018 135.0 1.15 1.40
SNX 180921C00140000 C Sep 21, 2018 140.0 0.60 0.85
SNX 180921C00145000 C Sep 21, 2018 145.0 0.15 0.50
SNX 180921C00150000 C Sep 21, 2018 150.0 0.05 0.35
SNX 180921C00155000 C Sep 21, 2018 155.0 0.00 0.25
SNX 180921C00160000 C Sep 21, 2018 160.0 0.00 0.25
SNX 180921C00165000 C Sep 21, 2018 165.0 0.00 0.10
SNX 180921C00170000 C Sep 21, 2018 170.0 0.00 0.25
SNX 180921C00175000 C Sep 21, 2018 175.0 0.00 0.25
SNX 180921C00180000 C Sep 21, 2018 180.0 0.00 0.25
SNX 180921P00080000 P Sep 21, 2018 80.0 0.15 0.45
SNX 180921P00085000 P Sep 21, 2018 85.0 0.30 0.65
SNX 180921P00090000 P Sep 21, 2018 90.0 0.55 0.90
SNX 180921P00095000 P Sep 21, 2018 95.0 0.95 1.30
SNX 180921P00100000 P Sep 21, 2018 100.0 1.65 2.00
SNX 180921P00105000 P Sep 21, 2018 105.0 2.55 2.95
SNX 180921P00110000 P Sep 21, 2018 110.0 3.90 4.40
SNX 180921P00115000 P Sep 21, 2018 115.0 5.90 6.40
SNX 180921P00120000 P Sep 21, 2018 120.0 8.40 9.00
SNX 180921P00125000 P Sep 21, 2018 125.0 11.60 12.20
SNX 180921P00130000 P Sep 21, 2018 130.0 15.40 16.00
SNX 180921P00135000 P Sep 21, 2018 135.0 19.50 20.20
SNX 180921P00140000 P Sep 21, 2018 140.0 22.00 26.60
SNX 180921P00145000 P Sep 21, 2018 145.0 26.60 31.50
SNX 180921P00150000 P Sep 21, 2018 150.0 32.30 36.50
SNX 180921P00155000 P Sep 21, 2018 155.0 37.40 41.50
SNX 180921P00160000 P Sep 21, 2018 160.0 41.50 46.20
SNX 180921P00165000 P Sep 21, 2018 165.0 46.50 51.30
SNX 180921P00170000 P Sep 21, 2018 170.0 52.30 56.50
SNX 180921P00175000 P Sep 21, 2018 175.0 56.50 61.40
SNX 180921P00180000 P Sep 21, 2018 180.0 62.30 66.50
SNX 181221C00060000 C Dec 21, 2018 60.0 54.10 58.90
SNX 181221C00065000 C Dec 21, 2018 65.0 49.50 54.10
SNX 181221C00070000 C Dec 21, 2018 70.0 44.50 49.30
SNX 181221C00075000 C Dec 21, 2018 75.0 40.00 44.70
SNX 181221C00080000 C Dec 21, 2018 80.0 35.20 40.00
SNX 181221C00085000 C Dec 21, 2018 85.0 30.60 35.40
SNX 181221C00090000 C Dec 21, 2018 90.0 28.50 29.20
SNX 181221C00095000 C Dec 21, 2018 95.0 24.30 26.10
SNX 181221C00100000 C Dec 21, 2018 100.0 20.30 21.10
SNX 181221C00105000 C Dec 21, 2018 105.0 16.80 17.50
SNX 181221C00110000 C Dec 21, 2018 110.0 13.60 14.30
SNX 181221C00115000 C Dec 21, 2018 115.0 10.70 11.40
SNX 181221C00120000 C Dec 21, 2018 120.0 8.20 8.90
SNX 181221C00125000 C Dec 21, 2018 125.0 6.20 6.80
SNX 181221C00130000 C Dec 21, 2018 130.0 4.50 5.20
SNX 181221C00135000 C Dec 21, 2018 135.0 3.20 3.90
SNX 181221C00140000 C Dec 21, 2018 140.0 2.25 2.80
SNX 181221C00145000 C Dec 21, 2018 145.0 1.50 2.00
SNX 181221C00150000 C Dec 21, 2018 150.0 0.95 1.50
SNX 181221C00155000 C Dec 21, 2018 155.0 0.55 1.10
SNX 181221C00160000 C Dec 21, 2018 160.0 0.30 0.80
SNX 181221P00060000 P Dec 21, 2018 60.0 0.10 0.40
SNX 181221P00065000 P Dec 21, 2018 65.0 0.20 0.55
SNX 181221P00070000 P Dec 21, 2018 70.0 0.30 0.70
SNX 181221P00075000 P Dec 21, 2018 75.0 0.50 0.95
SNX 181221P00080000 P Dec 21, 2018 80.0 0.75 1.25
SNX 181221P00085000 P Dec 21, 2018 85.0 1.20 1.70
SNX 181221P00090000 P Dec 21, 2018 90.0 1.75 2.30
SNX 181221P00095000 P Dec 21, 2018 95.0 2.55 3.20
SNX 181221P00100000 P Dec 21, 2018 100.0 3.60 4.20
SNX 181221P00105000 P Dec 21, 2018 105.0 5.00 5.50
SNX 181221P00110000 P Dec 21, 2018 110.0 6.70 7.40
SNX 181221P00115000 P Dec 21, 2018 115.0 8.80 9.50
SNX 181221P00120000 P Dec 21, 2018 120.0 11.30 12.00
SNX 181221P00125000 P Dec 21, 2018 125.0 14.20 15.00
SNX 181221P00130000 P Dec 21, 2018 130.0 17.50 18.30
SNX 181221P00135000 P Dec 21, 2018 135.0 21.20 22.00
SNX 181221P00140000 P Dec 21, 2018 140.0 25.20 26.10
SNX 181221P00145000 P Dec 21, 2018 145.0 29.60 30.30
SNX 181221P00150000 P Dec 21, 2018 150.0 32.00 36.80
SNX 181221P00155000 P Dec 21, 2018 155.0 36.80 41.50
SNX 181221P00160000 P Dec 21, 2018 160.0 41.50 46.40
OPRA data is delayed 15 minutes.