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 (2016-05-27)Premium Content

Synnex Corp (SNX)
As of Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNX 160819C00055000 C 08/19/16 55.0 46.70 49.20
SNX 160819C00060000 C 08/19/16 60.0 41.40 44.30
SNX 160819C00065000 C 08/19/16 65.0 36.70 38.40
SNX 160819C00070000 C 08/19/16 70.0 31.70 33.80
SNX 160819C00075000 C 08/19/16 75.0 26.70 29.90
SNX 160819C00080000 C 08/19/16 80.0 21.70 23.40
SNX 160819C00085000 C 08/19/16 85.0 16.80 18.40
SNX 160819C00090000 C 08/19/16 90.0 11.80 13.10
SNX 160819C00095000 C 08/19/16 95.0 7.10 8.40
SNX 160819C00100000 C 08/19/16 100.0 3.80 4.30
SNX 160819C00105000 C 08/19/16 105.0 1.30 1.60
SNX 160819C00110000 C 08/19/16 110.0 0.25 0.65
SNX 160819C00115000 C 08/19/16 115.0 0.00 0.85
SNX 160819C00120000 C 08/19/16 120.0 0.00 0.75
SNX 160819C00125000 C 08/19/16 125.0 0.00 0.70
SNX 160819P00055000 P 08/19/16 55.0 0.00 0.70
SNX 160819P00060000 P 08/19/16 60.0 0.00 0.70
SNX 160819P00065000 P 08/19/16 65.0 0.00 0.75
SNX 160819P00070000 P 08/19/16 70.0 0.00 0.75
SNX 160819P00075000 P 08/19/16 75.0 0.00 0.75
SNX 160819P00080000 P 08/19/16 80.0 0.00 0.50
SNX 160819P00085000 P 08/19/16 85.0 0.00 0.80
SNX 160819P00090000 P 08/19/16 90.0 0.10 0.50
SNX 160819P00095000 P 08/19/16 95.0 0.45 0.80
SNX 160819P00100000 P 08/19/16 100.0 1.25 1.60
SNX 160819P00105000 P 08/19/16 105.0 3.50 4.00
SNX 160819P00110000 P 08/19/16 110.0 7.00 8.70
SNX 160819P00115000 P 08/19/16 115.0 11.90 13.40
SNX 160819P00120000 P 08/19/16 120.0 16.90 18.40
SNX 160819P00125000 P 08/19/16 125.0 21.80 23.30
SNX 160916C00045000 C 09/16/16 45.0 56.70 58.70
SNX 160916C00050000 C 09/16/16 50.0 50.10 53.70
SNX 160916C00055000 C 09/16/16 55.0 45.10 48.70
SNX 160916C00060000 C 09/16/16 60.0 40.10 43.70
SNX 160916C00065000 C 09/16/16 65.0 35.30 38.30
SNX 160916C00070000 C 09/16/16 70.0 30.30 33.50
SNX 160916C00075000 C 09/16/16 75.0 25.40 28.60
SNX 160916C00080000 C 09/16/16 80.0 20.60 23.80
SNX 160916C00085000 C 09/16/16 85.0 17.00 18.70
SNX 160916C00090000 C 09/16/16 90.0 12.40 14.00
SNX 160916C00095000 C 09/16/16 95.0 7.80 9.20
SNX 160916C00100000 C 09/16/16 100.0 5.00 5.40
SNX 160916C00105000 C 09/16/16 105.0 2.40 2.70
SNX 160916C00110000 C 09/16/16 110.0 1.00 1.30
SNX 160916C00115000 C 09/16/16 115.0 0.10 1.00
SNX 160916C00120000 C 09/16/16 120.0 0.00 0.90
SNX 160916C00125000 C 09/16/16 125.0 0.00 0.70
SNX 160916C00130000 C 09/16/16 130.0 0.00 0.75
SNX 160916C00135000 C 09/16/16 135.0 0.00 0.70
SNX 160916P00045000 P 09/16/16 45.0 0.00 0.70
SNX 160916P00050000 P 09/16/16 50.0 0.00 0.65
SNX 160916P00055000 P 09/16/16 55.0 0.00 0.70
SNX 160916P00060000 P 09/16/16 60.0 0.00 0.75
SNX 160916P00065000 P 09/16/16 65.0 0.00 0.75
SNX 160916P00070000 P 09/16/16 70.0 0.00 0.80
SNX 160916P00075000 P 09/16/16 75.0 0.00 0.50
SNX 160916P00080000 P 09/16/16 80.0 0.00 0.90
SNX 160916P00085000 P 09/16/16 85.0 0.00 0.90
SNX 160916P00090000 P 09/16/16 90.0 0.45 1.25
SNX 160916P00095000 P 09/16/16 95.0 1.10 1.40
SNX 160916P00100000 P 09/16/16 100.0 2.35 2.65
SNX 160916P00105000 P 09/16/16 105.0 4.60 5.10
SNX 160916P00110000 P 09/16/16 110.0 8.00 9.30
SNX 160916P00115000 P 09/16/16 115.0 12.00 13.70
SNX 160916P00120000 P 09/16/16 120.0 16.80 18.50
SNX 160916P00125000 P 09/16/16 125.0 20.20 23.40
SNX 160916P00130000 P 09/16/16 130.0 25.20 28.40
SNX 160916P00135000 P 09/16/16 135.0 30.20 33.30
SNX 161216C00050000 C 12/16/16 50.0 51.80 53.50
SNX 161216C00055000 C 12/16/16 55.0 46.90 48.60
SNX 161216C00060000 C 12/16/16 60.0 41.10 43.90
SNX 161216C00065000 C 12/16/16 65.0 36.00 39.00
SNX 161216C00070000 C 12/16/16 70.0 32.00 33.50
SNX 161216C00075000 C 12/16/16 75.0 27.10 28.80
SNX 161216C00080000 C 12/16/16 80.0 22.40 24.20
SNX 161216C00085000 C 12/16/16 85.0 17.80 19.90
SNX 161216C00090000 C 12/16/16 90.0 13.60 15.90
SNX 161216C00095000 C 12/16/16 95.0 11.20 11.80
SNX 161216C00100000 C 12/16/16 100.0 7.90 8.60
SNX 161216C00105000 C 12/16/16 105.0 5.30 6.10
SNX 161216C00110000 C 12/16/16 110.0 3.40 4.10
SNX 161216C00115000 C 12/16/16 115.0 2.15 2.75
SNX 161216C00120000 C 12/16/16 120.0 1.00 2.40
SNX 161216P00050000 P 12/16/16 50.0 0.00 0.50
SNX 161216P00055000 P 12/16/16 55.0 0.00 1.20
SNX 161216P00060000 P 12/16/16 60.0 0.00 1.25
SNX 161216P00065000 P 12/16/16 65.0 0.00 1.35
SNX 161216P00070000 P 12/16/16 70.0 0.05 1.50
SNX 161216P00075000 P 12/16/16 75.0 0.35 1.70
SNX 161216P00080000 P 12/16/16 80.0 0.75 2.10
SNX 161216P00085000 P 12/16/16 85.0 1.40 2.35
SNX 161216P00090000 P 12/16/16 90.0 2.50 3.00
SNX 161216P00095000 P 12/16/16 95.0 3.70 4.30
SNX 161216P00100000 P 12/16/16 100.0 5.40 6.20
SNX 161216P00105000 P 12/16/16 105.0 7.80 8.60
SNX 161216P00110000 P 12/16/16 110.0 10.80 11.70
SNX 161216P00115000 P 12/16/16 115.0 13.90 16.10
SNX 161216P00120000 P 12/16/16 120.0 18.20 20.20
SNX 170317C00065000 C 03/17/17 65.0 37.00 39.00
SNX 170317C00070000 C 03/17/17 70.0 32.10 34.40
SNX 170317C00075000 C 03/17/17 75.0 27.40 29.90
SNX 170317C00080000 C 03/17/17 80.0 23.00 25.60
SNX 170317C00085000 C 03/17/17 85.0 18.80 21.60
SNX 170317C00090000 C 03/17/17 90.0 16.40 17.10
SNX 170317C00095000 C 03/17/17 95.0 12.90 13.70
SNX 170317C00100000 C 03/17/17 100.0 9.80 10.70
SNX 170317C00105000 C 03/17/17 105.0 7.30 8.20
SNX 170317C00110000 C 03/17/17 110.0 5.20 6.20
SNX 170317C00115000 C 03/17/17 115.0 3.70 4.60
SNX 170317C00120000 C 03/17/17 120.0 2.60 3.40
SNX 170317C00125000 C 03/17/17 125.0 1.80 2.50
SNX 170317C00130000 C 03/17/17 130.0 0.90 2.65
SNX 170317C00135000 C 03/17/17 135.0 0.25 2.40
SNX 170317P00065000 P 03/17/17 65.0 0.15 1.80
SNX 170317P00070000 P 03/17/17 70.0 0.40 1.80
SNX 170317P00075000 P 03/17/17 75.0 0.80 2.70
SNX 170317P00080000 P 03/17/17 80.0 1.50 3.20
SNX 170317P00085000 P 03/17/17 85.0 2.95 3.40
SNX 170317P00090000 P 03/17/17 90.0 4.00 4.60
SNX 170317P00095000 P 03/17/17 95.0 5.50 6.20
SNX 170317P00100000 P 03/17/17 100.0 7.50 8.20
SNX 170317P00105000 P 03/17/17 105.0 9.80 10.70
SNX 170317P00110000 P 03/17/17 110.0 13.00 13.70
SNX 170317P00115000 P 03/17/17 115.0 16.20 17.10
SNX 170317P00120000 P 03/17/17 120.0 19.10 22.00
SNX 170317P00125000 P 03/17/17 125.0 23.30 26.20
SNX 170317P00130000 P 03/17/17 130.0 27.80 30.50
SNX 170317P00135000 P 03/17/17 135.0 32.50 35.00

OPRA data is delayed 15 minutes.