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 (2015-02-27)Premium Content

Synnex Corp (SNX)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNX 150320C00035000 C 03/20/15 35.0 39.10 43.40
SNX 150320C00040000 C 03/20/15 40.0 34.00 38.70
SNX 150320C00045000 C 03/20/15 45.0 29.00 33.60
SNX 150320C00050000 C 03/20/15 50.0 23.90 27.90
SNX 150320C00055000 C 03/20/15 55.0 19.00 22.90
SNX 150320C00060000 C 03/20/15 60.0 14.50 17.40
SNX 150320C00065000 C 03/20/15 65.0 10.40 12.10
SNX 150320C00070000 C 03/20/15 70.0 6.30 7.20
SNX 150320C00075000 C 03/20/15 75.0 2.65 3.30
SNX 150320C00080000 C 03/20/15 80.0 0.70 1.05
SNX 150320C00085000 C 03/20/15 85.0 0.00 0.55
SNX 150320C00090000 C 03/20/15 90.0 0.10 0.45
SNX 150320C00095000 C 03/20/15 95.0 0.00 0.25
SNX 150320P00035000 P 03/20/15 35.0 0.00 0.50
SNX 150320P00040000 P 03/20/15 40.0 0.00 4.70
SNX 150320P00045000 P 03/20/15 45.0 0.00 4.80
SNX 150320P00050000 P 03/20/15 50.0 0.00 0.45
SNX 150320P00055000 P 03/20/15 55.0 0.00 4.80
SNX 150320P00060000 P 03/20/15 60.0 0.00 0.85
SNX 150320P00065000 P 03/20/15 65.0 0.00 0.50
SNX 150320P00070000 P 03/20/15 70.0 0.20 0.45
SNX 150320P00075000 P 03/20/15 75.0 1.40 2.05
SNX 150320P00080000 P 03/20/15 80.0 4.30 5.10
SNX 150320P00085000 P 03/20/15 85.0 8.10 11.00
SNX 150320P00090000 P 03/20/15 90.0 12.80 15.80
SNX 150320P00095000 P 03/20/15 95.0 17.90 20.80
SNX 150417C00045000 C 04/17/15 45.0 29.50 32.90
SNX 150417C00050000 C 04/17/15 50.0 24.20 28.80
SNX 150417C00055000 C 04/17/15 55.0 19.30 23.80
SNX 150417C00060000 C 04/17/15 60.0 14.40 18.10
SNX 150417C00065000 C 04/17/15 65.0 9.70 13.20
SNX 150417C00070000 C 04/17/15 70.0 5.70 8.40
SNX 150417C00075000 C 04/17/15 75.0 3.90 4.90
SNX 150417C00080000 C 04/17/15 80.0 1.80 2.50
SNX 150417C00085000 C 04/17/15 85.0 0.80 1.70
SNX 150417C00090000 C 04/17/15 90.0 0.20 1.05
SNX 150417C00095000 C 04/17/15 95.0 0.00 4.80
SNX 150417C00100000 C 04/17/15 100.0 0.00 4.80
SNX 150417C00105000 C 04/17/15 105.0 0.00 4.80
SNX 150417C00110000 C 04/17/15 110.0 0.00 4.80
SNX 150417C00115000 C 04/17/15 115.0 0.00 0.50
SNX 150417P00045000 P 04/17/15 45.0 0.00 0.50
SNX 150417P00050000 P 04/17/15 50.0 0.00 4.80
SNX 150417P00055000 P 04/17/15 55.0 0.00 4.80
SNX 150417P00060000 P 04/17/15 60.0 0.00 4.60
SNX 150417P00065000 P 04/17/15 65.0 0.00 4.80
SNX 150417P00070000 P 04/17/15 70.0 1.00 2.00
SNX 150417P00075000 P 04/17/15 75.0 2.60 3.90
SNX 150417P00080000 P 04/17/15 80.0 5.70 6.70
SNX 150417P00085000 P 04/17/15 85.0 8.80 11.80
SNX 150417P00090000 P 04/17/15 90.0 13.00 16.20
SNX 150417P00095000 P 04/17/15 95.0 17.70 21.00
SNX 150417P00100000 P 04/17/15 100.0 22.80 25.80
SNX 150417P00105000 P 04/17/15 105.0 26.40 30.90
SNX 150417P00110000 P 04/17/15 110.0 31.40 35.80
SNX 150417P00115000 P 04/17/15 115.0 36.30 40.80
SNX 150619C00035000 C 06/19/15 35.0 38.90 42.80
SNX 150619C00040000 C 06/19/15 40.0 34.20 38.70
SNX 150619C00045000 C 06/19/15 45.0 29.30 33.70
SNX 150619C00050000 C 06/19/15 50.0 24.30 28.20
SNX 150619C00055000 C 06/19/15 55.0 19.40 23.90
SNX 150619C00060000 C 06/19/15 60.0 14.90 18.10
SNX 150619C00065000 C 06/19/15 65.0 10.30 13.40
SNX 150619C00070000 C 06/19/15 70.0 8.30 9.10
SNX 150619C00075000 C 06/19/15 75.0 5.50 6.10
SNX 150619C00080000 C 06/19/15 80.0 3.30 3.80
SNX 150619C00085000 C 06/19/15 85.0 2.05 2.35
SNX 150619C00090000 C 06/19/15 90.0 0.90 1.50
SNX 150619C00095000 C 06/19/15 95.0 0.10 1.50
SNX 150619C00100000 C 06/19/15 100.0 0.10 1.30
SNX 150619C00105000 C 06/19/15 105.0 0.00 4.80
SNX 150619C00110000 C 06/19/15 110.0 0.00 4.80
SNX 150619C00115000 C 06/19/15 115.0 0.00 1.05
SNX 150619P00035000 P 06/19/15 35.0 0.00 0.50
SNX 150619P00040000 P 06/19/15 40.0 0.00 4.80
SNX 150619P00045000 P 06/19/15 45.0 0.00 4.80
SNX 150619P00050000 P 06/19/15 50.0 0.00 0.50
SNX 150619P00055000 P 06/19/15 55.0 0.00 0.45
SNX 150619P00060000 P 06/19/15 60.0 0.25 1.30
SNX 150619P00065000 P 06/19/15 65.0 0.90 1.80
SNX 150619P00070000 P 06/19/15 70.0 2.35 2.75
SNX 150619P00075000 P 06/19/15 75.0 4.20 4.70
SNX 150619P00080000 P 06/19/15 80.0 7.10 7.50
SNX 150619P00085000 P 06/19/15 85.0 10.30 11.30
SNX 150619P00090000 P 06/19/15 90.0 14.10 17.20
SNX 150619P00095000 P 06/19/15 95.0 18.70 21.60
SNX 150619P00100000 P 06/19/15 100.0 22.90 26.20
SNX 150619P00105000 P 06/19/15 105.0 27.80 31.00
SNX 150619P00110000 P 06/19/15 110.0 32.70 36.00
SNX 150619P00115000 P 06/19/15 115.0 37.90 40.80
SNX 150918C00040000 C 09/18/15 40.0 34.40 37.50
SNX 150918C00045000 C 09/18/15 45.0 29.40 33.90
SNX 150918C00050000 C 09/18/15 50.0 24.90 28.00
SNX 150918C00055000 C 09/18/15 55.0 20.30 23.20
SNX 150918C00060000 C 09/18/15 60.0 15.90 19.40
SNX 150918C00065000 C 09/18/15 65.0 11.90 14.90
SNX 150918C00070000 C 09/18/15 70.0 9.00 11.30
SNX 150918C00075000 C 09/18/15 75.0 7.30 8.60
SNX 150918C00080000 C 09/18/15 80.0 5.10 6.20
SNX 150918C00085000 C 09/18/15 85.0 3.70 4.60
SNX 150918C00090000 C 09/18/15 90.0 2.40 3.40
SNX 150918C00095000 C 09/18/15 95.0 1.90 2.55
SNX 150918C00100000 C 09/18/15 100.0 0.80 2.65
SNX 150918C00105000 C 09/18/15 105.0 0.55 2.25
SNX 150918C00110000 C 09/18/15 110.0 0.35 1.70
SNX 150918C00115000 C 09/18/15 115.0 0.20 1.85
SNX 150918P00040000 P 09/18/15 40.0 0.00 0.50
SNX 150918P00045000 P 09/18/15 45.0 0.00 4.80
SNX 150918P00050000 P 09/18/15 50.0 0.10 1.45
SNX 150918P00055000 P 09/18/15 55.0 0.30 1.95
SNX 150918P00060000 P 09/18/15 60.0 0.90 2.50
SNX 150918P00065000 P 09/18/15 65.0 2.45 3.50
SNX 150918P00070000 P 09/18/15 70.0 4.00 5.40
SNX 150918P00075000 P 09/18/15 75.0 6.20 7.80
SNX 150918P00080000 P 09/18/15 80.0 9.00 10.60
SNX 150918P00085000 P 09/18/15 85.0 12.50 14.00
SNX 150918P00090000 P 09/18/15 90.0 15.70 18.90
SNX 150918P00095000 P 09/18/15 95.0 20.00 23.00
SNX 150918P00100000 P 09/18/15 100.0 24.70 27.40
SNX 150918P00105000 P 09/18/15 105.0 28.70 31.80
SNX 150918P00110000 P 09/18/15 110.0 33.40 36.40
SNX 150918P00115000 P 09/18/15 115.0 38.20 41.20

OPRA data is delayed 15 minutes.