Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Synnex Corp (SNX)
As of Nov 20 2017 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNX 171215C00060000 C Dec 15, 2017 60.0 69.30 73.60
SNX 171215C00065000 C Dec 15, 2017 65.0 64.20 69.00
SNX 171215C00070000 C Dec 15, 2017 70.0 59.20 64.00
SNX 171215C00075000 C Dec 15, 2017 75.0 54.20 59.00
SNX 171215C00080000 C Dec 15, 2017 80.0 49.30 54.00
SNX 171215C00085000 C Dec 15, 2017 85.0 44.20 49.00
SNX 171215C00090000 C Dec 15, 2017 90.0 39.40 44.00
SNX 171215C00095000 C Dec 15, 2017 95.0 34.40 39.00
SNX 171215C00100000 C Dec 15, 2017 100.0 29.30 33.90
SNX 171215C00105000 C Dec 15, 2017 105.0 24.40 29.00
SNX 171215C00110000 C Dec 15, 2017 110.0 19.40 24.00
SNX 171215C00115000 C Dec 15, 2017 115.0 15.00 18.30
SNX 171215C00120000 C Dec 15, 2017 120.0 9.80 14.00
SNX 171215C00125000 C Dec 15, 2017 125.0 7.40 8.00
SNX 171215C00130000 C Dec 15, 2017 130.0 3.70 4.30
SNX 171215C00135000 C Dec 15, 2017 135.0 1.40 1.80
SNX 171215C00140000 C Dec 15, 2017 140.0 0.25 0.75
SNX 171215C00145000 C Dec 15, 2017 145.0 0.00 0.30
SNX 171215C00150000 C Dec 15, 2017 150.0 0.00 0.95
SNX 171215C00155000 C Dec 15, 2017 155.0 0.00 0.55
SNX 171215C00160000 C Dec 15, 2017 160.0 0.00 0.25
SNX 171215P00060000 P Dec 15, 2017 60.0 0.00 0.25
SNX 171215P00065000 P Dec 15, 2017 65.0 0.00 0.80
SNX 171215P00070000 P Dec 15, 2017 70.0 0.00 0.70
SNX 171215P00075000 P Dec 15, 2017 75.0 0.00 0.25
SNX 171215P00080000 P Dec 15, 2017 80.0 0.00 0.40
SNX 171215P00085000 P Dec 15, 2017 85.0 0.00 0.80
SNX 171215P00090000 P Dec 15, 2017 90.0 0.00 0.90
SNX 171215P00095000 P Dec 15, 2017 95.0 0.00 0.55
SNX 171215P00100000 P Dec 15, 2017 100.0 0.00 0.30
SNX 171215P00105000 P Dec 15, 2017 105.0 0.00 0.30
SNX 171215P00110000 P Dec 15, 2017 110.0 0.00 0.30
SNX 171215P00115000 P Dec 15, 2017 115.0 0.00 0.40
SNX 171215P00120000 P Dec 15, 2017 120.0 0.20 0.65
SNX 171215P00125000 P Dec 15, 2017 125.0 0.80 1.10
SNX 171215P00130000 P Dec 15, 2017 130.0 2.10 2.50
SNX 171215P00135000 P Dec 15, 2017 135.0 4.70 5.30
SNX 171215P00140000 P Dec 15, 2017 140.0 8.20 9.70
SNX 171215P00145000 P Dec 15, 2017 145.0 11.50 15.40
SNX 171215P00150000 P Dec 15, 2017 150.0 16.20 20.50
SNX 171215P00155000 P Dec 15, 2017 155.0 21.10 25.80
SNX 171215P00160000 P Dec 15, 2017 160.0 26.00 30.30
SNX 180316C00075000 C Mar 16, 2018 75.0 54.90 58.40
SNX 180316C00080000 C Mar 16, 2018 80.0 49.50 54.10
SNX 180316C00085000 C Mar 16, 2018 85.0 44.60 49.40
SNX 180316C00090000 C Mar 16, 2018 90.0 39.90 44.10
SNX 180316C00095000 C Mar 16, 2018 95.0 34.80 39.40
SNX 180316C00100000 C Mar 16, 2018 100.0 30.10 34.70
SNX 180316C00105000 C Mar 16, 2018 105.0 25.30 30.00
SNX 180316C00110000 C Mar 16, 2018 110.0 21.60 24.40
SNX 180316C00115000 C Mar 16, 2018 115.0 18.00 19.90
SNX 180316C00120000 C Mar 16, 2018 120.0 14.20 15.60
SNX 180316C00125000 C Mar 16, 2018 125.0 11.00 12.10
SNX 180316C00130000 C Mar 16, 2018 130.0 7.90 9.40
SNX 180316C00135000 C Mar 16, 2018 135.0 5.60 6.60
SNX 180316C00140000 C Mar 16, 2018 140.0 3.90 4.90
SNX 180316C00145000 C Mar 16, 2018 145.0 2.65 3.40
SNX 180316C00150000 C Mar 16, 2018 150.0 1.70 2.40
SNX 180316C00155000 C Mar 16, 2018 155.0 1.05 1.45
SNX 180316C00160000 C Mar 16, 2018 160.0 0.65 1.05
SNX 180316C00165000 C Mar 16, 2018 165.0 0.20 0.95
SNX 180316P00075000 P Mar 16, 2018 75.0 0.00 0.35
SNX 180316P00080000 P Mar 16, 2018 80.0 0.00 1.25
SNX 180316P00085000 P Mar 16, 2018 85.0 0.00 1.00
SNX 180316P00090000 P Mar 16, 2018 90.0 0.00 0.55
SNX 180316P00095000 P Mar 16, 2018 95.0 0.00 0.60
SNX 180316P00100000 P Mar 16, 2018 100.0 0.30 0.80
SNX 180316P00105000 P Mar 16, 2018 105.0 0.60 1.05
SNX 180316P00110000 P Mar 16, 2018 110.0 1.00 1.75
SNX 180316P00115000 P Mar 16, 2018 115.0 1.80 2.50
SNX 180316P00120000 P Mar 16, 2018 120.0 2.85 3.60
SNX 180316P00125000 P Mar 16, 2018 125.0 4.20 5.30
SNX 180316P00130000 P Mar 16, 2018 130.0 6.20 7.30
SNX 180316P00135000 P Mar 16, 2018 135.0 8.80 10.10
SNX 180316P00140000 P Mar 16, 2018 140.0 11.80 13.10
SNX 180316P00145000 P Mar 16, 2018 145.0 15.10 17.60
SNX 180316P00150000 P Mar 16, 2018 150.0 19.20 21.70
SNX 180316P00155000 P Mar 16, 2018 155.0 23.50 25.50
SNX 180316P00160000 P Mar 16, 2018 160.0 26.70 31.30
SNX 180316P00165000 P Mar 16, 2018 165.0 32.20 35.10
SNX 180615C00085000 C Jun 15, 2018 85.0 45.00 49.80
SNX 180615C00090000 C Jun 15, 2018 90.0 40.30 45.00
SNX 180615C00095000 C Jun 15, 2018 95.0 35.70 40.50
SNX 180615C00100000 C Jun 15, 2018 100.0 31.30 36.00
SNX 180615C00105000 C Jun 15, 2018 105.0 27.00 31.50
SNX 180615C00110000 C Jun 15, 2018 110.0 22.70 27.50
SNX 180615C00115000 C Jun 15, 2018 115.0 18.70 23.50
SNX 180615C00120000 C Jun 15, 2018 120.0 16.70 19.90
SNX 180615C00125000 C Jun 15, 2018 125.0 13.60 15.20
SNX 180615C00130000 C Jun 15, 2018 130.0 10.70 12.10
SNX 180615C00135000 C Jun 15, 2018 135.0 8.60 9.50
SNX 180615C00140000 C Jun 15, 2018 140.0 6.50 8.00
SNX 180615C00145000 C Jun 15, 2018 145.0 5.10 6.10
SNX 180615C00150000 C Jun 15, 2018 150.0 3.60 5.80
SNX 180615C00155000 C Jun 15, 2018 155.0 2.75 3.60
SNX 180615C00160000 C Jun 15, 2018 160.0 1.90 2.85
SNX 180615C00165000 C Jun 15, 2018 165.0 1.30 2.10
SNX 180615C00170000 C Jun 15, 2018 170.0 0.80 1.75
SNX 180615C00175000 C Jun 15, 2018 175.0 0.45 1.35
SNX 180615P00085000 P Jun 15, 2018 85.0 0.40 0.90
SNX 180615P00090000 P Jun 15, 2018 90.0 0.60 1.20
SNX 180615P00095000 P Jun 15, 2018 95.0 0.75 1.45
SNX 180615P00100000 P Jun 15, 2018 100.0 1.15 2.05
SNX 180615P00105000 P Jun 15, 2018 105.0 1.70 2.70
SNX 180615P00110000 P Jun 15, 2018 110.0 2.55 3.60
SNX 180615P00115000 P Jun 15, 2018 115.0 3.60 4.80
SNX 180615P00120000 P Jun 15, 2018 120.0 5.00 6.10
SNX 180615P00125000 P Jun 15, 2018 125.0 6.90 7.50
SNX 180615P00130000 P Jun 15, 2018 130.0 8.90 10.50
SNX 180615P00135000 P Jun 15, 2018 135.0 11.50 12.40
SNX 180615P00140000 P Jun 15, 2018 140.0 14.50 16.00
SNX 180615P00145000 P Jun 15, 2018 145.0 17.70 19.30
SNX 180615P00150000 P Jun 15, 2018 150.0 20.90 24.30
SNX 180615P00155000 P Jun 15, 2018 155.0 23.60 28.40
SNX 180615P00160000 P Jun 15, 2018 160.0 27.70 32.50
SNX 180615P00165000 P Jun 15, 2018 165.0 32.30 36.90
SNX 180615P00170000 P Jun 15, 2018 170.0 36.90 41.50
SNX 180615P00175000 P Jun 15, 2018 175.0 41.50 46.20
OPRA data is delayed 15 minutes.