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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNX 141220C00035000 C 12/20/14 35.0 36.70 41.30
SNX 141220C00040000 C 12/20/14 40.0 31.70 36.20
SNX 141220C00045000 C 12/20/14 45.0 26.80 31.20
SNX 141220C00050000 C 12/20/14 50.0 21.70 26.20
SNX 141220C00055000 C 12/20/14 55.0 16.80 21.20
SNX 141220C00060000 C 12/20/14 60.0 13.20 14.80
SNX 141220C00065000 C 12/20/14 65.0 8.30 9.60
SNX 141220C00070000 C 12/20/14 70.0 3.50 4.50
SNX 141220C00075000 C 12/20/14 75.0 0.00 0.45
SNX 141220C00080000 C 12/20/14 80.0 0.00 0.25
SNX 141220C00085000 C 12/20/14 85.0 0.00 0.25
SNX 141220C00090000 C 12/20/14 90.0 0.00 0.25
SNX 141220C00095000 C 12/20/14 95.0 0.00 0.45
SNX 141220C00100000 C 12/20/14 100.0 0.00 0.45
SNX 141220P00035000 P 12/20/14 35.0 0.00 0.25
SNX 141220P00040000 P 12/20/14 40.0 0.00 0.25
SNX 141220P00045000 P 12/20/14 45.0 0.00 0.25
SNX 141220P00050000 P 12/20/14 50.0 0.00 0.50
SNX 141220P00055000 P 12/20/14 55.0 0.00 0.45
SNX 141220P00060000 P 12/20/14 60.0 0.00 0.25
SNX 141220P00065000 P 12/20/14 65.0 0.00 0.25
SNX 141220P00070000 P 12/20/14 70.0 0.00 0.25
SNX 141220P00075000 P 12/20/14 75.0 0.15 4.80
SNX 141220P00080000 P 12/20/14 80.0 5.10 8.00
SNX 141220P00085000 P 12/20/14 85.0 8.90 13.00
SNX 141220P00090000 P 12/20/14 90.0 13.70 18.20
SNX 141220P00095000 P 12/20/14 95.0 18.80 23.20
SNX 141220P00100000 P 12/20/14 100.0 25.10 28.00
SNX 150117C00040000 C 01/17/15 40.0 32.10 35.30
SNX 150117C00045000 C 01/17/15 45.0 26.70 31.20
SNX 150117C00050000 C 01/17/15 50.0 22.10 25.40
SNX 150117C00055000 C 01/17/15 55.0 17.10 20.60
SNX 150117C00060000 C 01/17/15 60.0 12.40 16.30
SNX 150117C00065000 C 01/17/15 65.0 7.70 10.60
SNX 150117C00070000 C 01/17/15 70.0 5.20 6.30
SNX 150117C00075000 C 01/17/15 75.0 2.70 3.40
SNX 150117C00080000 C 01/17/15 80.0 1.15 1.95
SNX 150117C00085000 C 01/17/15 85.0 0.45 0.90
SNX 150117C00090000 C 01/17/15 90.0 0.00 0.95
SNX 150117C00095000 C 01/17/15 95.0 0.00 0.95
SNX 150117C00100000 C 01/17/15 100.0 0.00 4.90
SNX 150117P00040000 P 01/17/15 40.0 0.00 0.50
SNX 150117P00045000 P 01/17/15 45.0 0.00 0.50
SNX 150117P00050000 P 01/17/15 50.0 0.00 0.50
SNX 150117P00055000 P 01/17/15 55.0 0.00 0.95
SNX 150117P00060000 P 01/17/15 60.0 0.00 0.55
SNX 150117P00065000 P 01/17/15 65.0 0.15 1.85
SNX 150117P00070000 P 01/17/15 70.0 1.45 2.40
SNX 150117P00075000 P 01/17/15 75.0 3.70 4.70
SNX 150117P00080000 P 01/17/15 80.0 7.10 8.10
SNX 150117P00085000 P 01/17/15 85.0 10.00 13.60
SNX 150117P00090000 P 01/17/15 90.0 14.30 18.20
SNX 150117P00095000 P 01/17/15 95.0 19.90 23.00
SNX 150117P00100000 P 01/17/15 100.0 24.90 28.00
SNX 150320C00035000 C 03/20/15 35.0 36.60 41.30
SNX 150320C00040000 C 03/20/15 40.0 31.70 36.40
SNX 150320C00045000 C 03/20/15 45.0 26.70 30.70
SNX 150320C00050000 C 03/20/15 50.0 21.80 25.70
SNX 150320C00055000 C 03/20/15 55.0 17.30 21.20
SNX 150320C00060000 C 03/20/15 60.0 12.80 16.40
SNX 150320C00065000 C 03/20/15 65.0 10.00 11.10
SNX 150320C00070000 C 03/20/15 70.0 6.60 7.40
SNX 150320C00075000 C 03/20/15 75.0 4.00 4.80
SNX 150320C00080000 C 03/20/15 80.0 2.30 2.85
SNX 150320C00085000 C 03/20/15 85.0 1.35 2.10
SNX 150320C00090000 C 03/20/15 90.0 0.50 4.90
SNX 150320C00095000 C 03/20/15 95.0 0.20 4.90
SNX 150320P00035000 P 03/20/15 35.0 0.00 1.50
SNX 150320P00040000 P 03/20/15 40.0 0.00 1.50
SNX 150320P00045000 P 03/20/15 45.0 0.00 0.50
SNX 150320P00050000 P 03/20/15 50.0 0.00 0.55
SNX 150320P00055000 P 03/20/15 55.0 0.10 1.00
SNX 150320P00060000 P 03/20/15 60.0 0.55 0.90
SNX 150320P00065000 P 03/20/15 65.0 1.45 1.80
SNX 150320P00070000 P 03/20/15 70.0 2.85 3.60
SNX 150320P00075000 P 03/20/15 75.0 5.10 5.90
SNX 150320P00080000 P 03/20/15 80.0 8.40 10.80
SNX 150320P00085000 P 03/20/15 85.0 11.30 14.60
SNX 150320P00090000 P 03/20/15 90.0 15.10 19.00
SNX 150320P00095000 P 03/20/15 95.0 20.00 23.40
SNX 150619C00035000 C 06/19/15 35.0 36.70 40.80
SNX 150619C00040000 C 06/19/15 40.0 31.70 36.30
SNX 150619C00045000 C 06/19/15 45.0 26.90 31.40
SNX 150619C00050000 C 06/19/15 50.0 22.20 26.10
SNX 150619C00055000 C 06/19/15 55.0 18.00 21.80
SNX 150619C00060000 C 06/19/15 60.0 13.60 16.40
SNX 150619C00065000 C 06/19/15 65.0 9.70 13.00
SNX 150619C00070000 C 06/19/15 70.0 7.80 9.20
SNX 150619C00075000 C 06/19/15 75.0 5.40 6.50
SNX 150619C00080000 C 06/19/15 80.0 3.20 5.00
SNX 150619C00085000 C 06/19/15 85.0 1.00 3.60
SNX 150619C00090000 C 06/19/15 90.0 0.50 3.70
SNX 150619P00035000 P 06/19/15 35.0 0.00 0.50
SNX 150619P00040000 P 06/19/15 40.0 0.00 1.05
SNX 150619P00045000 P 06/19/15 45.0 0.00 4.90
SNX 150619P00050000 P 06/19/15 50.0 0.00 4.80
SNX 150619P00055000 P 06/19/15 55.0 0.00 4.90
SNX 150619P00060000 P 06/19/15 60.0 0.00 4.80
SNX 150619P00065000 P 06/19/15 65.0 1.20 5.20
SNX 150619P00070000 P 06/19/15 70.0 3.90 6.90
SNX 150619P00075000 P 06/19/15 75.0 6.30 9.20
SNX 150619P00080000 P 06/19/15 80.0 9.10 12.40
SNX 150619P00085000 P 06/19/15 85.0 12.90 15.80
SNX 150619P00090000 P 06/19/15 90.0 17.10 20.10

OPRA data is delayed 15 minutes.