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 (2014-08-29)Premium Content

Synnex Corp (SNX)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNX 140920C00035000 C 09/20/14 35.0 32.30 36.10
SNX 140920C00040000 C 09/20/14 40.0 27.30 31.40
SNX 140920C00045000 C 09/20/14 45.0 22.30 26.40
SNX 140920C00050000 C 09/20/14 50.0 17.30 21.10
SNX 140920C00055000 C 09/20/14 55.0 12.30 16.90
SNX 140920C00060000 C 09/20/14 60.0 8.90 10.20
SNX 140920C00065000 C 09/20/14 65.0 4.30 5.20
SNX 140920C00070000 C 09/20/14 70.0 1.25 1.60
SNX 140920C00075000 C 09/20/14 75.0 0.10 0.60
SNX 140920C00080000 C 09/20/14 80.0 0.00 0.25
SNX 140920C00085000 C 09/20/14 85.0 0.00 0.25
SNX 140920C00090000 C 09/20/14 90.0 0.00 0.25
SNX 140920C00095000 C 09/20/14 95.0 0.00 0.25
SNX 140920P00035000 P 09/20/14 35.0 0.00 0.25
SNX 140920P00040000 P 09/20/14 40.0 0.00 0.25
SNX 140920P00045000 P 09/20/14 45.0 0.00 0.25
SNX 140920P00050000 P 09/20/14 50.0 0.00 0.25
SNX 140920P00055000 P 09/20/14 55.0 0.00 0.25
SNX 140920P00060000 P 09/20/14 60.0 0.00 0.15
SNX 140920P00065000 P 09/20/14 65.0 0.05 0.45
SNX 140920P00070000 P 09/20/14 70.0 1.60 2.00
SNX 140920P00075000 P 09/20/14 75.0 5.20 6.20
SNX 140920P00080000 P 09/20/14 80.0 8.90 12.70
SNX 140920P00085000 P 09/20/14 85.0 14.10 17.70
SNX 140920P00090000 P 09/20/14 90.0 18.00 22.70
SNX 140920P00095000 P 09/20/14 95.0 23.90 27.70
SNX 141018C00035000 C 10/18/14 35.0 32.30 36.00
SNX 141018C00040000 C 10/18/14 40.0 27.30 31.40
SNX 141018C00045000 C 10/18/14 45.0 22.30 26.20
SNX 141018C00050000 C 10/18/14 50.0 17.50 22.10
SNX 141018C00055000 C 10/18/14 55.0 12.60 16.20
SNX 141018C00060000 C 10/18/14 60.0 8.00 11.80
SNX 141018C00065000 C 10/18/14 65.0 6.10 7.20
SNX 141018C00070000 C 10/18/14 70.0 3.30 3.70
SNX 141018C00075000 C 10/18/14 75.0 1.65 2.35
SNX 141018C00080000 C 10/18/14 80.0 0.00 2.70
SNX 141018C00085000 C 10/18/14 85.0 0.00 2.25
SNX 141018C00090000 C 10/18/14 90.0 0.00 2.05
SNX 141018C00095000 C 10/18/14 95.0 0.00 1.90
SNX 141018P00035000 P 10/18/14 35.0 0.00 0.25
SNX 141018P00040000 P 10/18/14 40.0 0.00 1.00
SNX 141018P00045000 P 10/18/14 45.0 0.00 1.80
SNX 141018P00050000 P 10/18/14 50.0 0.00 1.00
SNX 141018P00055000 P 10/18/14 55.0 0.00 2.10
SNX 141018P00060000 P 10/18/14 60.0 0.00 2.60
SNX 141018P00065000 P 10/18/14 65.0 1.65 2.15
SNX 141018P00070000 P 10/18/14 70.0 3.70 4.10
SNX 141018P00075000 P 10/18/14 75.0 6.90 9.30
SNX 141018P00080000 P 10/18/14 80.0 10.50 13.60
SNX 141018P00085000 P 10/18/14 85.0 14.30 18.00
SNX 141018P00090000 P 10/18/14 90.0 19.10 22.80
SNX 141018P00095000 P 10/18/14 95.0 24.00 27.80
SNX 141220C00035000 C 12/20/14 35.0 32.30 36.20
SNX 141220C00040000 C 12/20/14 40.0 27.50 32.00
SNX 141220C00045000 C 12/20/14 45.0 22.50 27.10
SNX 141220C00050000 C 12/20/14 50.0 17.70 21.40
SNX 141220C00055000 C 12/20/14 55.0 13.10 16.80
SNX 141220C00060000 C 12/20/14 60.0 10.10 11.50
SNX 141220C00065000 C 12/20/14 65.0 6.60 7.90
SNX 141220C00070000 C 12/20/14 70.0 4.20 5.10
SNX 141220C00075000 C 12/20/14 75.0 2.55 3.50
SNX 141220C00080000 C 12/20/14 80.0 0.10 4.40
SNX 141220C00085000 C 12/20/14 85.0 0.00 1.85
SNX 141220C00090000 C 12/20/14 90.0 0.00 2.35
SNX 141220C00095000 C 12/20/14 95.0 0.05 0.85
SNX 141220C00100000 C 12/20/14 100.0 0.00 0.70
SNX 141220P00035000 P 12/20/14 35.0 0.00 2.35
SNX 141220P00040000 P 12/20/14 40.0 0.00 2.35
SNX 141220P00045000 P 12/20/14 45.0 0.00 2.50
SNX 141220P00050000 P 12/20/14 50.0 0.00 2.75
SNX 141220P00055000 P 12/20/14 55.0 0.30 1.05
SNX 141220P00060000 P 12/20/14 60.0 1.10 1.80
SNX 141220P00065000 P 12/20/14 65.0 2.40 3.50
SNX 141220P00070000 P 12/20/14 70.0 4.70 5.70
SNX 141220P00075000 P 12/20/14 75.0 7.80 9.20
SNX 141220P00080000 P 12/20/14 80.0 10.30 14.20
SNX 141220P00085000 P 12/20/14 85.0 15.00 18.50
SNX 141220P00090000 P 12/20/14 90.0 19.00 23.10
SNX 141220P00095000 P 12/20/14 95.0 23.60 27.90
SNX 141220P00100000 P 12/20/14 100.0 29.10 32.80
SNX 150320C00035000 C 03/20/15 35.0 32.50 36.20
SNX 150320C00040000 C 03/20/15 40.0 27.80 32.20
SNX 150320C00045000 C 03/20/15 45.0 22.90 26.60
SNX 150320C00050000 C 03/20/15 50.0 18.40 22.00
SNX 150320C00055000 C 03/20/15 55.0 14.60 17.80
SNX 150320C00060000 C 03/20/15 60.0 10.40 14.00
SNX 150320C00065000 C 03/20/15 65.0 7.80 10.70
SNX 150320C00070000 C 03/20/15 70.0 5.60 7.00
SNX 150320C00075000 C 03/20/15 75.0 3.50 4.90
SNX 150320C00080000 C 03/20/15 80.0 1.65 5.40
SNX 150320C00085000 C 03/20/15 85.0 0.80 3.60
SNX 150320C00090000 C 03/20/15 90.0 1.20 1.85
SNX 150320C00095000 C 03/20/15 95.0 0.30 2.40
SNX 150320P00035000 P 03/20/15 35.0 0.00 1.50
SNX 150320P00040000 P 03/20/15 40.0 0.00 3.50
SNX 150320P00045000 P 03/20/15 45.0 0.00 1.00
SNX 150320P00050000 P 03/20/15 50.0 0.55 1.35
SNX 150320P00055000 P 03/20/15 55.0 0.50 3.70
SNX 150320P00060000 P 03/20/15 60.0 2.35 3.50
SNX 150320P00065000 P 03/20/15 65.0 4.30 5.00
SNX 150320P00070000 P 03/20/15 70.0 6.50 7.50
SNX 150320P00075000 P 03/20/15 75.0 9.30 10.60
SNX 150320P00080000 P 03/20/15 80.0 11.70 15.20
SNX 150320P00085000 P 03/20/15 85.0 15.90 19.50
SNX 150320P00090000 P 03/20/15 90.0 20.70 23.50
SNX 150320P00095000 P 03/20/15 95.0 24.90 28.00

OPRA data is delayed 15 minutes.