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 1 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNX 160715C00050000 C 07/15/16 50.0 41.30 45.80
SNX 160715C00055000 C 07/15/16 55.0 36.20 40.60
SNX 160715C00060000 C 07/15/16 60.0 31.40 35.70
SNX 160715C00065000 C 07/15/16 65.0 26.40 30.70
SNX 160715C00070000 C 07/15/16 70.0 21.40 25.70
SNX 160715C00075000 C 07/15/16 75.0 17.10 20.70
SNX 160715C00080000 C 07/15/16 80.0 11.70 15.80
SNX 160715C00085000 C 07/15/16 85.0 7.70 10.80
SNX 160715C00090000 C 07/15/16 90.0 3.80 5.90
SNX 160715C00095000 C 07/15/16 95.0 1.10 1.50
SNX 160715C00100000 C 07/15/16 100.0 0.10 0.45
SNX 160715C00105000 C 07/15/16 105.0 0.00 0.10
SNX 160715C00110000 C 07/15/16 110.0 0.00 0.15
SNX 160715C00115000 C 07/15/16 115.0 0.00 4.80
SNX 160715C00120000 C 07/15/16 120.0 0.00 0.40
SNX 160715P00050000 P 07/15/16 50.0 0.00 0.05
SNX 160715P00055000 P 07/15/16 55.0 0.00 4.80
SNX 160715P00060000 P 07/15/16 60.0 0.00 4.80
SNX 160715P00065000 P 07/15/16 65.0 0.00 4.80
SNX 160715P00070000 P 07/15/16 70.0 0.00 0.45
SNX 160715P00075000 P 07/15/16 75.0 0.00 0.50
SNX 160715P00080000 P 07/15/16 80.0 0.00 0.15
SNX 160715P00085000 P 07/15/16 85.0 0.00 0.40
SNX 160715P00090000 P 07/15/16 90.0 0.70 1.10
SNX 160715P00095000 P 07/15/16 95.0 2.60 3.20
SNX 160715P00100000 P 07/15/16 100.0 4.90 9.20
SNX 160715P00105000 P 07/15/16 105.0 9.50 13.00
SNX 160715P00110000 P 07/15/16 110.0 14.60 18.60
SNX 160715P00115000 P 07/15/16 115.0 19.60 23.60
SNX 160715P00120000 P 07/15/16 120.0 24.80 28.70
SNX 160819C00055000 C 08/19/16 55.0 37.20 40.80
SNX 160819C00060000 C 08/19/16 60.0 31.30 35.60
SNX 160819C00065000 C 08/19/16 65.0 26.30 30.60
SNX 160819C00070000 C 08/19/16 70.0 21.40 25.80
SNX 160819C00075000 C 08/19/16 75.0 16.80 20.80
SNX 160819C00080000 C 08/19/16 80.0 11.90 16.20
SNX 160819C00085000 C 08/19/16 85.0 8.20 11.80
SNX 160819C00090000 C 08/19/16 90.0 5.50 7.00
SNX 160819C00095000 C 08/19/16 95.0 2.60 3.20
SNX 160819C00100000 C 08/19/16 100.0 1.05 1.40
SNX 160819C00105000 C 08/19/16 105.0 0.30 1.20
SNX 160819C00110000 C 08/19/16 110.0 0.05 0.70
SNX 160819C00115000 C 08/19/16 115.0 0.00 1.30
SNX 160819C00120000 C 08/19/16 120.0 0.00 4.80
SNX 160819C00125000 C 08/19/16 125.0 0.00 0.50
SNX 160819P00055000 P 08/19/16 55.0 0.00 1.40
SNX 160819P00060000 P 08/19/16 60.0 0.00 1.00
SNX 160819P00065000 P 08/19/16 65.0 0.00 1.25
SNX 160819P00070000 P 08/19/16 70.0 0.00 4.80
SNX 160819P00075000 P 08/19/16 75.0 0.00 0.85
SNX 160819P00080000 P 08/19/16 80.0 0.45 1.05
SNX 160819P00085000 P 08/19/16 85.0 1.00 1.60
SNX 160819P00090000 P 08/19/16 90.0 2.15 2.60
SNX 160819P00095000 P 08/19/16 95.0 4.20 4.90
SNX 160819P00100000 P 08/19/16 100.0 6.50 8.90
SNX 160819P00105000 P 08/19/16 105.0 10.10 13.60
SNX 160819P00110000 P 08/19/16 110.0 14.90 18.30
SNX 160819P00115000 P 08/19/16 115.0 19.70 23.00
SNX 160819P00120000 P 08/19/16 120.0 24.40 29.00
SNX 160819P00125000 P 08/19/16 125.0 29.70 33.20
SNX 160916C00045000 C 09/16/16 45.0 46.20 50.70
SNX 160916C00050000 C 09/16/16 50.0 41.30 45.60
SNX 160916C00055000 C 09/16/16 55.0 36.20 40.60
SNX 160916C00060000 C 09/16/16 60.0 31.30 35.80
SNX 160916C00065000 C 09/16/16 65.0 26.50 30.80
SNX 160916C00070000 C 09/16/16 70.0 21.50 25.80
SNX 160916C00075000 C 09/16/16 75.0 16.70 21.20
SNX 160916C00080000 C 09/16/16 80.0 13.10 16.60
SNX 160916C00085000 C 09/16/16 85.0 9.70 12.50
SNX 160916C00090000 C 09/16/16 90.0 6.40 6.90
SNX 160916C00095000 C 09/16/16 95.0 3.50 4.20
SNX 160916C00100000 C 09/16/16 100.0 1.80 2.45
SNX 160916C00105000 C 09/16/16 105.0 0.80 1.55
SNX 160916C00110000 C 09/16/16 110.0 0.35 1.05
SNX 160916C00115000 C 09/16/16 115.0 0.05 0.75
SNX 160916C00120000 C 09/16/16 120.0 0.00 4.80
SNX 160916C00125000 C 09/16/16 125.0 0.00 0.55
SNX 160916C00130000 C 09/16/16 130.0 0.00 4.80
SNX 160916C00135000 C 09/16/16 135.0 0.00 0.50
SNX 160916P00045000 P 09/16/16 45.0 0.00 0.50
SNX 160916P00050000 P 09/16/16 50.0 0.00 0.50
SNX 160916P00055000 P 09/16/16 55.0 0.00 0.50
SNX 160916P00060000 P 09/16/16 60.0 0.00 4.80
SNX 160916P00065000 P 09/16/16 65.0 0.00 4.80
SNX 160916P00070000 P 09/16/16 70.0 0.00 0.80
SNX 160916P00075000 P 09/16/16 75.0 0.15 1.05
SNX 160916P00080000 P 09/16/16 80.0 0.20 1.50
SNX 160916P00085000 P 09/16/16 85.0 1.65 2.05
SNX 160916P00090000 P 09/16/16 90.0 2.95 3.50
SNX 160916P00095000 P 09/16/16 95.0 5.20 5.80
SNX 160916P00100000 P 09/16/16 100.0 8.30 8.90
SNX 160916P00105000 P 09/16/16 105.0 10.30 14.00
SNX 160916P00110000 P 09/16/16 110.0 14.90 19.30
SNX 160916P00115000 P 09/16/16 115.0 19.80 24.20
SNX 160916P00120000 P 09/16/16 120.0 24.40 29.00
SNX 160916P00125000 P 09/16/16 125.0 29.40 34.00
SNX 160916P00130000 P 09/16/16 130.0 34.40 38.90
SNX 160916P00135000 P 09/16/16 135.0 39.40 43.80
SNX 161216C00050000 C 12/16/16 50.0 41.30 45.70
SNX 161216C00055000 C 12/16/16 55.0 36.50 40.90
SNX 161216C00060000 C 12/16/16 60.0 31.70 36.00
SNX 161216C00065000 C 12/16/16 65.0 27.10 31.40
SNX 161216C00070000 C 12/16/16 70.0 23.30 26.90
SNX 161216C00075000 C 12/16/16 75.0 18.90 22.60
SNX 161216C00080000 C 12/16/16 80.0 15.00 18.60
SNX 161216C00085000 C 12/16/16 85.0 12.00 13.30
SNX 161216C00090000 C 12/16/16 90.0 8.70 9.90
SNX 161216C00095000 C 12/16/16 95.0 6.20 7.30
SNX 161216C00100000 C 12/16/16 100.0 4.20 5.30
SNX 161216C00105000 C 12/16/16 105.0 2.75 3.70
SNX 161216C00110000 C 12/16/16 110.0 1.75 2.95
SNX 161216C00115000 C 12/16/16 115.0 0.95 2.15
SNX 161216C00120000 C 12/16/16 120.0 0.55 1.55
SNX 161216P00050000 P 12/16/16 50.0 0.00 0.65
SNX 161216P00055000 P 12/16/16 55.0 0.00 4.80
SNX 161216P00060000 P 12/16/16 60.0 0.00 4.80
SNX 161216P00065000 P 12/16/16 65.0 0.10 1.50
SNX 161216P00070000 P 12/16/16 70.0 0.70 1.90
SNX 161216P00075000 P 12/16/16 75.0 1.40 3.40
SNX 161216P00080000 P 12/16/16 80.0 2.55 3.60
SNX 161216P00085000 P 12/16/16 85.0 3.70 4.60
SNX 161216P00090000 P 12/16/16 90.0 5.40 6.40
SNX 161216P00095000 P 12/16/16 95.0 7.70 9.00
SNX 161216P00100000 P 12/16/16 100.0 10.70 11.90
SNX 161216P00105000 P 12/16/16 105.0 14.20 15.70
SNX 161216P00110000 P 12/16/16 110.0 16.50 20.20
SNX 161216P00115000 P 12/16/16 115.0 20.70 24.40
SNX 161216P00120000 P 12/16/16 120.0 25.60 28.40

OPRA data is delayed 15 minutes.