Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Synnex Corp (SNX)
As of Apr 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNX 180518C00080000 C May 18, 2018 80.0 21.90 23.30
SNX 180518C00085000 C May 18, 2018 85.0 17.00 20.00
SNX 180518C00090000 C May 18, 2018 90.0 12.80 13.50
SNX 180518C00095000 C May 18, 2018 95.0 8.40 9.00
SNX 180518C00100000 C May 18, 2018 100.0 4.60 5.20
SNX 180518C00105000 C May 18, 2018 105.0 2.00 2.25
SNX 180518C00110000 C May 18, 2018 110.0 0.60 0.90
SNX 180518C00115000 C May 18, 2018 115.0 0.15 0.30
SNX 180518C00120000 C May 18, 2018 120.0 0.00 0.15
SNX 180518C00125000 C May 18, 2018 125.0 0.00 0.20
SNX 180518C00130000 C May 18, 2018 130.0 0.00 0.25
SNX 180518C00135000 C May 18, 2018 135.0 0.00 0.20
SNX 180518C00140000 C May 18, 2018 140.0 0.00 0.15
SNX 180518C00145000 C May 18, 2018 145.0 0.00 0.20
SNX 180518C00150000 C May 18, 2018 150.0 0.00 0.25
SNX 180518C00155000 C May 18, 2018 155.0 0.00 0.20
SNX 180518C00160000 C May 18, 2018 160.0 0.00 0.20
SNX 180518C00165000 C May 18, 2018 165.0 0.00 0.10
SNX 180518C00170000 C May 18, 2018 170.0 0.00 0.05
SNX 180518P00080000 P May 18, 2018 80.0 0.00 0.20
SNX 180518P00085000 P May 18, 2018 85.0 0.10 0.25
SNX 180518P00090000 P May 18, 2018 90.0 0.25 0.45
SNX 180518P00095000 P May 18, 2018 95.0 0.75 0.95
SNX 180518P00100000 P May 18, 2018 100.0 1.95 2.20
SNX 180518P00105000 P May 18, 2018 105.0 4.20 4.60
SNX 180518P00110000 P May 18, 2018 110.0 7.60 8.30
SNX 180518P00115000 P May 18, 2018 115.0 12.00 12.80
SNX 180518P00120000 P May 18, 2018 120.0 16.70 18.80
SNX 180518P00125000 P May 18, 2018 125.0 20.40 24.70
SNX 180518P00130000 P May 18, 2018 130.0 25.50 29.60
SNX 180518P00135000 P May 18, 2018 135.0 31.70 33.90
SNX 180518P00140000 P May 18, 2018 140.0 35.70 39.40
SNX 180518P00145000 P May 18, 2018 145.0 40.70 44.40
SNX 180518P00150000 P May 18, 2018 150.0 45.00 49.70
SNX 180518P00155000 P May 18, 2018 155.0 50.30 54.70
SNX 180518P00160000 P May 18, 2018 160.0 55.50 59.60
SNX 180518P00165000 P May 18, 2018 165.0 61.00 64.20
SNX 180518P00170000 P May 18, 2018 170.0 65.10 69.60
SNX 180615C00085000 C Jun 15, 2018 85.0 18.10 18.80
SNX 180615C00090000 C Jun 15, 2018 90.0 13.50 14.30
SNX 180615C00095000 C Jun 15, 2018 95.0 9.60 10.20
SNX 180615C00100000 C Jun 15, 2018 100.0 6.10 6.60
SNX 180615C00105000 C Jun 15, 2018 105.0 3.40 3.80
SNX 180615C00110000 C Jun 15, 2018 110.0 1.70 2.05
SNX 180615C00115000 C Jun 15, 2018 115.0 0.75 1.00
SNX 180615C00120000 C Jun 15, 2018 120.0 0.25 0.45
SNX 180615C00125000 C Jun 15, 2018 125.0 0.00 0.25
SNX 180615C00130000 C Jun 15, 2018 130.0 0.00 0.25
SNX 180615C00135000 C Jun 15, 2018 135.0 0.00 0.25
SNX 180615C00140000 C Jun 15, 2018 140.0 0.00 0.20
SNX 180615C00145000 C Jun 15, 2018 145.0 0.00 0.20
SNX 180615C00150000 C Jun 15, 2018 150.0 0.00 0.15
SNX 180615C00155000 C Jun 15, 2018 155.0 0.00 0.25
SNX 180615C00160000 C Jun 15, 2018 160.0 0.00 0.15
SNX 180615C00165000 C Jun 15, 2018 165.0 0.00 0.15
SNX 180615C00170000 C Jun 15, 2018 170.0 0.00 0.25
SNX 180615C00175000 C Jun 15, 2018 175.0 0.00 0.25
SNX 180615P00085000 P Jun 15, 2018 85.0 0.45 0.65
SNX 180615P00090000 P Jun 15, 2018 90.0 0.90 1.15
SNX 180615P00095000 P Jun 15, 2018 95.0 1.75 2.05
SNX 180615P00100000 P Jun 15, 2018 100.0 3.10 3.60
SNX 180615P00105000 P Jun 15, 2018 105.0 5.50 5.90
SNX 180615P00110000 P Jun 15, 2018 110.0 8.70 9.20
SNX 180615P00115000 P Jun 15, 2018 115.0 12.50 13.30
SNX 180615P00120000 P Jun 15, 2018 120.0 17.00 17.90
SNX 180615P00125000 P Jun 15, 2018 125.0 20.50 24.50
SNX 180615P00130000 P Jun 15, 2018 130.0 26.30 29.50
SNX 180615P00135000 P Jun 15, 2018 135.0 31.50 34.40
SNX 180615P00140000 P Jun 15, 2018 140.0 36.40 39.60
SNX 180615P00145000 P Jun 15, 2018 145.0 40.30 44.80
SNX 180615P00150000 P Jun 15, 2018 150.0 45.50 49.50
SNX 180615P00155000 P Jun 15, 2018 155.0 51.00 54.50
SNX 180615P00160000 P Jun 15, 2018 160.0 55.10 59.80
SNX 180615P00165000 P Jun 15, 2018 165.0 60.10 64.80
SNX 180615P00170000 P Jun 15, 2018 170.0 67.00 69.40
SNX 180615P00175000 P Jun 15, 2018 175.0 71.20 74.40
SNX 180921C00090000 C Sep 21, 2018 90.0 16.60 17.40
SNX 180921C00095000 C Sep 21, 2018 95.0 13.10 13.90
SNX 180921C00100000 C Sep 21, 2018 100.0 10.10 10.60
SNX 180921C00105000 C Sep 21, 2018 105.0 7.50 8.20
SNX 180921C00110000 C Sep 21, 2018 110.0 5.40 5.90
SNX 180921C00115000 C Sep 21, 2018 115.0 3.80 4.30
SNX 180921C00120000 C Sep 21, 2018 120.0 2.50 3.00
SNX 180921C00125000 C Sep 21, 2018 125.0 1.65 2.10
SNX 180921C00130000 C Sep 21, 2018 130.0 0.95 1.45
SNX 180921C00135000 C Sep 21, 2018 135.0 0.65 1.05
SNX 180921C00140000 C Sep 21, 2018 140.0 0.40 0.70
SNX 180921C00145000 C Sep 21, 2018 145.0 0.20 0.55
SNX 180921C00150000 C Sep 21, 2018 150.0 0.00 0.40
SNX 180921C00155000 C Sep 21, 2018 155.0 0.00 0.30
SNX 180921C00160000 C Sep 21, 2018 160.0 0.00 0.25
SNX 180921C00165000 C Sep 21, 2018 165.0 0.00 0.25
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 180921P00090000 P Sep 21, 2018 90.0 3.40 3.90
SNX 180921P00095000 P Sep 21, 2018 95.0 4.90 5.50
SNX 180921P00100000 P Sep 21, 2018 100.0 6.90 7.50
SNX 180921P00105000 P Sep 21, 2018 105.0 9.20 9.70
SNX 180921P00110000 P Sep 21, 2018 110.0 12.10 12.60
SNX 180921P00115000 P Sep 21, 2018 115.0 15.40 16.20
SNX 180921P00120000 P Sep 21, 2018 120.0 19.10 20.00
SNX 180921P00125000 P Sep 21, 2018 125.0 23.20 24.10
SNX 180921P00130000 P Sep 21, 2018 130.0 27.60 28.50
SNX 180921P00135000 P Sep 21, 2018 135.0 32.20 33.10
SNX 180921P00140000 P Sep 21, 2018 140.0 36.70 39.10
SNX 180921P00145000 P Sep 21, 2018 145.0 41.50 44.40
SNX 180921P00150000 P Sep 21, 2018 150.0 46.30 49.60
SNX 180921P00155000 P Sep 21, 2018 155.0 51.60 54.30
SNX 180921P00160000 P Sep 21, 2018 160.0 56.40 59.50
SNX 180921P00165000 P Sep 21, 2018 165.0 61.70 64.40
SNX 180921P00170000 P Sep 21, 2018 170.0 66.50 69.50
SNX 180921P00175000 P Sep 21, 2018 175.0 71.20 74.40
SNX 180921P00180000 P Sep 21, 2018 180.0 76.60 79.30
SNX 181221C00060000 C Dec 21, 2018 60.0 43.40 45.50
SNX 181221C00065000 C Dec 21, 2018 65.0 38.90 39.80
SNX 181221C00070000 C Dec 21, 2018 70.0 34.50 35.40
SNX 181221C00075000 C Dec 21, 2018 75.0 30.30 31.10
SNX 181221C00080000 C Dec 21, 2018 80.0 26.10 27.10
SNX 181221C00085000 C Dec 21, 2018 85.0 22.50 23.30
SNX 181221C00090000 C Dec 21, 2018 90.0 18.90 19.70
SNX 181221C00095000 C Dec 21, 2018 95.0 15.70 16.50
SNX 181221C00100000 C Dec 21, 2018 100.0 12.80 13.70
SNX 181221C00105000 C Dec 21, 2018 105.0 10.30 11.20
SNX 181221C00110000 C Dec 21, 2018 110.0 8.30 8.90
SNX 181221C00115000 C Dec 21, 2018 115.0 6.40 7.20
SNX 181221C00120000 C Dec 21, 2018 120.0 4.90 5.60
SNX 181221C00125000 C Dec 21, 2018 125.0 3.80 4.20
SNX 181221C00130000 C Dec 21, 2018 130.0 2.75 3.30
SNX 181221C00135000 C Dec 21, 2018 135.0 1.90 2.60
SNX 181221C00140000 C Dec 21, 2018 140.0 1.35 2.05
SNX 181221C00145000 C Dec 21, 2018 145.0 0.90 1.55
SNX 181221C00150000 C Dec 21, 2018 150.0 0.55 1.25
SNX 181221P00060000 P Dec 21, 2018 60.0 0.80 1.10
SNX 181221P00065000 P Dec 21, 2018 65.0 1.15 1.55
SNX 181221P00070000 P Dec 21, 2018 70.0 1.65 2.00
SNX 181221P00075000 P Dec 21, 2018 75.0 2.30 2.60
SNX 181221P00080000 P Dec 21, 2018 80.0 2.90 3.60
SNX 181221P00085000 P Dec 21, 2018 85.0 4.00 4.80
SNX 181221P00090000 P Dec 21, 2018 90.0 5.50 6.00
SNX 181221P00095000 P Dec 21, 2018 95.0 7.30 7.80
SNX 181221P00100000 P Dec 21, 2018 100.0 9.40 9.80
SNX 181221P00105000 P Dec 21, 2018 105.0 11.70 12.40
SNX 181221P00110000 P Dec 21, 2018 110.0 14.50 15.30
SNX 181221P00115000 P Dec 21, 2018 115.0 17.70 18.40
SNX 181221P00120000 P Dec 21, 2018 120.0 21.10 22.00
SNX 181221P00125000 P Dec 21, 2018 125.0 24.80 25.80
SNX 181221P00130000 P Dec 21, 2018 130.0 28.90 29.80
SNX 181221P00135000 P Dec 21, 2018 135.0 33.20 34.00
SNX 181221P00140000 P Dec 21, 2018 140.0 37.60 38.60
SNX 181221P00145000 P Dec 21, 2018 145.0 42.30 43.10
SNX 181221P00150000 P Dec 21, 2018 150.0 46.30 49.20
OPRA data is delayed 15 minutes.