$62.14 0.00 (0.00%) Synnex Corp - NYSE

Sep. 17, 2014 | 04:02 PM
Last Trade: 62.14
Trade Time: Sep 17 04:02 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 62.14
Open: 61.93
Bid: 60.27
Ask: 64.00
Options:

Call Options: SNX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SNX1420I35 25.50 0.00 25.50 405.0 29.40 641.0 0.0 0
40.00 SNX1420I40 20.00 0.00 20.00 26.0 24.40 21.0 0.0 0
45.00 SNX1420I45 14.90 0.00 14.90 90.0 19.40 160.0 0.0 0
50.00 SNX1420I50 16.50 6.00 10.50 315.0 14.50 484.0 2.0 3
55.00 SNX1420I55 6.10 0.00 6.10 176.0 9.40 155.0 0.0 0
60.00 SNX1420I60 1.90 0.00 1.90 71.0 2.55 206.0 2.0 110
65.00 SNX1420I65 0.14 -0.01 0.05 38.0 0.15 124.0 1.0 219
70.00 SNX1420I70 0.15 -0.30 0.15 2.0 0.45 507.0 3.0 379
75.00 SNX1420I75 0.05 -0.10 0.05 1.0 0.15 83.0 9.0 79
80.00 SNX1420I80 0.15 -0.10 0.05 31.0 0.25 90.0 7.0 98
85.00 SNX1420I85 0.90 0.65 0.05 10.0 0.25 90.0 4.0 16
90.00 SNX1420I90 0.35 0.10 0.05 10.0 0.25 155.0 5.0 22
95.00 SNX1420I95 0.25 0.00 0.05 10.0 0.25 88.0 0.0 0

Put Options: SNX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SNX1420U35 0.50 0.25 0.05 11.0 0.25 122.0 10.0 80
40.00 SNX1420U40 0.85 0.40 0.05 11.0 0.45 617.0 10.0 70
45.00 SNX1420U45 0.68 0.23 0.05 10.0 0.45 247.0 2.0 65
50.00 SNX1420U50 0.10 -0.15 0.05 11.0 0.25 251.0 52.0 91
55.00 SNX1420U55 0.25 -0.20 0.05 11.0 0.45 248.0 2.0 36
60.00 SNX1420U60 0.09 0.04 0.05 17.0 0.50 774.0 20.0 108
65.00 SNX1420U65 3.60 1.30 2.30 425.0 3.20 85.0 14.0 270
70.00 SNX1420U70 8.90 1.80 7.10 306.0 8.20 81.0 20.0 93
75.00 SNX1420U75 5.70 -4.90 10.60 165.0 14.60 161.0 13.0 5
80.00 SNX1420U80 15.60 0.00 15.60 32.0 20.30 32.0 0.0 0
85.00 SNX1420U85 20.60 0.00 20.60 4.0 25.10 1.0 0.0 0
90.00 SNX1420U90 25.50 0.00 25.50 46.0 30.30 21.0 0.0 0
95.00 SNX1420U95 30.60 0.00 30.60 165.0 34.60 161.0 0.0 0