Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-11-28)Premium Content

Synnex Corp (SNX)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNX 141220C00035000 C 12/20/14 35.0 34.70 37.80
SNX 141220C00040000 C 12/20/14 40.0 29.70 34.20
SNX 141220C00045000 C 12/20/14 45.0 24.60 29.30
SNX 141220C00050000 C 12/20/14 50.0 19.60 24.30
SNX 141220C00055000 C 12/20/14 55.0 14.60 19.30
SNX 141220C00060000 C 12/20/14 60.0 11.10 12.70
SNX 141220C00065000 C 12/20/14 65.0 6.70 7.70
SNX 141220C00070000 C 12/20/14 70.0 2.85 3.10
SNX 141220C00075000 C 12/20/14 75.0 0.75 0.95
SNX 141220C00080000 C 12/20/14 80.0 0.00 0.50
SNX 141220C00085000 C 12/20/14 85.0 0.00 0.75
SNX 141220C00090000 C 12/20/14 90.0 0.00 0.65
SNX 141220C00095000 C 12/20/14 95.0 0.00 0.45
SNX 141220C00100000 C 12/20/14 100.0 0.00 0.25
SNX 141220P00035000 P 12/20/14 35.0 0.00 0.25
SNX 141220P00040000 P 12/20/14 40.0 0.00 0.70
SNX 141220P00045000 P 12/20/14 45.0 0.00 0.70
SNX 141220P00050000 P 12/20/14 50.0 0.00 0.60
SNX 141220P00055000 P 12/20/14 55.0 0.00 0.15
SNX 141220P00060000 P 12/20/14 60.0 0.00 0.15
SNX 141220P00065000 P 12/20/14 65.0 0.00 0.30
SNX 141220P00070000 P 12/20/14 70.0 0.95 1.15
SNX 141220P00075000 P 12/20/14 75.0 3.70 5.60
SNX 141220P00080000 P 12/20/14 80.0 6.10 9.80
SNX 141220P00085000 P 12/20/14 85.0 10.70 15.20
SNX 141220P00090000 P 12/20/14 90.0 15.70 20.20
SNX 141220P00095000 P 12/20/14 95.0 20.80 25.50
SNX 141220P00100000 P 12/20/14 100.0 25.90 29.80
SNX 150117C00040000 C 01/17/15 40.0 29.90 34.10
SNX 150117C00045000 C 01/17/15 45.0 24.70 29.20
SNX 150117C00050000 C 01/17/15 50.0 19.80 24.30
SNX 150117C00055000 C 01/17/15 55.0 14.90 19.40
SNX 150117C00060000 C 01/17/15 60.0 10.50 14.40
SNX 150117C00065000 C 01/17/15 65.0 6.10 10.20
SNX 150117C00070000 C 01/17/15 70.0 4.40 5.20
SNX 150117C00075000 C 01/17/15 75.0 2.15 3.00
SNX 150117C00080000 C 01/17/15 80.0 1.05 1.75
SNX 150117C00085000 C 01/17/15 85.0 0.40 2.05
SNX 150117C00090000 C 01/17/15 90.0 0.10 1.00
SNX 150117C00095000 C 01/17/15 95.0 0.00 2.25
SNX 150117C00100000 C 01/17/15 100.0 0.00 0.50
SNX 150117P00040000 P 01/17/15 40.0 0.00 0.50
SNX 150117P00045000 P 01/17/15 45.0 0.00 2.05
SNX 150117P00050000 P 01/17/15 50.0 0.00 1.75
SNX 150117P00055000 P 01/17/15 55.0 0.00 2.20
SNX 150117P00060000 P 01/17/15 60.0 0.00 2.65
SNX 150117P00065000 P 01/17/15 65.0 1.05 1.80
SNX 150117P00070000 P 01/17/15 70.0 2.55 3.40
SNX 150117P00075000 P 01/17/15 75.0 5.10 6.10
SNX 150117P00080000 P 01/17/15 80.0 7.10 11.20
SNX 150117P00085000 P 01/17/15 85.0 11.70 15.40
SNX 150117P00090000 P 01/17/15 90.0 16.10 20.20
SNX 150117P00095000 P 01/17/15 95.0 21.00 25.60
SNX 150117P00100000 P 01/17/15 100.0 26.00 30.30
SNX 150320C00035000 C 03/20/15 35.0 34.70 39.30
SNX 150320C00040000 C 03/20/15 40.0 29.80 34.30
SNX 150320C00045000 C 03/20/15 45.0 24.80 29.40
SNX 150320C00050000 C 03/20/15 50.0 19.90 24.40
SNX 150320C00055000 C 03/20/15 55.0 15.70 19.40
SNX 150320C00060000 C 03/20/15 60.0 10.90 15.00
SNX 150320C00065000 C 03/20/15 65.0 8.70 9.70
SNX 150320C00070000 C 03/20/15 70.0 5.70 6.40
SNX 150320C00075000 C 03/20/15 75.0 3.40 4.20
SNX 150320C00080000 C 03/20/15 80.0 1.90 2.70
SNX 150320C00085000 C 03/20/15 85.0 1.10 3.30
SNX 150320C00090000 C 03/20/15 90.0 0.00 3.50
SNX 150320C00095000 C 03/20/15 95.0 0.25 3.10
SNX 150320P00035000 P 03/20/15 35.0 0.00 0.40
SNX 150320P00040000 P 03/20/15 40.0 0.00 2.50
SNX 150320P00045000 P 03/20/15 45.0 0.00 2.60
SNX 150320P00050000 P 03/20/15 50.0 0.05 0.65
SNX 150320P00055000 P 03/20/15 55.0 0.35 3.10
SNX 150320P00060000 P 03/20/15 60.0 0.00 3.50
SNX 150320P00065000 P 03/20/15 65.0 1.90 2.60
SNX 150320P00070000 P 03/20/15 70.0 3.70 4.50
SNX 150320P00075000 P 03/20/15 75.0 6.50 7.30
SNX 150320P00080000 P 03/20/15 80.0 9.90 12.20
SNX 150320P00085000 P 03/20/15 85.0 12.30 16.60
SNX 150320P00090000 P 03/20/15 90.0 16.80 20.80
SNX 150320P00095000 P 03/20/15 95.0 21.50 25.20
SNX 150619C00035000 C 06/19/15 35.0 34.70 39.40
SNX 150619C00040000 C 06/19/15 40.0 29.70 34.40
SNX 150619C00045000 C 06/19/15 45.0 24.90 29.40
SNX 150619C00050000 C 06/19/15 50.0 20.30 24.40
SNX 150619C00055000 C 06/19/15 55.0 15.80 20.00
SNX 150619C00060000 C 06/19/15 60.0 11.70 16.00
SNX 150619C00065000 C 06/19/15 65.0 8.30 12.60
SNX 150619C00070000 C 06/19/15 70.0 7.00 8.40
SNX 150619C00075000 C 06/19/15 75.0 4.90 7.50
SNX 150619C00080000 C 06/19/15 80.0 1.70 5.50
SNX 150619C00085000 C 06/19/15 85.0 2.00 3.20
SNX 150619C00090000 C 06/19/15 90.0 0.00 4.90
SNX 150619P00035000 P 06/19/15 35.0 0.00 3.10
SNX 150619P00040000 P 06/19/15 40.0 0.00 1.05
SNX 150619P00045000 P 06/19/15 45.0 0.00 4.40
SNX 150619P00050000 P 06/19/15 50.0 0.00 4.80
SNX 150619P00055000 P 06/19/15 55.0 0.00 4.80
SNX 150619P00060000 P 06/19/15 60.0 0.00 4.90
SNX 150619P00065000 P 06/19/15 65.0 1.70 5.50
SNX 150619P00070000 P 06/19/15 70.0 3.70 7.70
SNX 150619P00075000 P 06/19/15 75.0 6.50 10.40
SNX 150619P00080000 P 06/19/15 80.0 9.90 13.80
SNX 150619P00085000 P 06/19/15 85.0 13.70 17.70
SNX 150619P00090000 P 06/19/15 90.0 17.90 21.70

OPRA data is delayed 15 minutes.