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 Mar 30 2015 3:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNX 150417C00045000 C 04/17/15 45.0 30.90 34.30
SNX 150417C00050000 C 04/17/15 50.0 26.00 30.50
SNX 150417C00055000 C 04/17/15 55.0 21.00 25.30
SNX 150417C00060000 C 04/17/15 60.0 16.10 20.10
SNX 150417C00065000 C 04/17/15 65.0 11.30 15.40
SNX 150417C00070000 C 04/17/15 70.0 6.40 10.80
SNX 150417C00075000 C 04/17/15 75.0 4.70 5.60
SNX 150417C00080000 C 04/17/15 80.0 2.30 2.80
SNX 150417C00085000 C 04/17/15 85.0 0.85 1.40
SNX 150417C00090000 C 04/17/15 90.0 0.05 0.75
SNX 150417C00095000 C 04/17/15 95.0 0.00 0.75
SNX 150417C00100000 C 04/17/15 100.0 0.00 0.50
SNX 150417C00105000 C 04/17/15 105.0 0.00 4.70
SNX 150417C00110000 C 04/17/15 110.0 0.00 4.70
SNX 150417C00115000 C 04/17/15 115.0 0.00 0.50
SNX 150417P00045000 P 04/17/15 45.0 0.00 0.45
SNX 150417P00050000 P 04/17/15 50.0 0.00 4.70
SNX 150417P00055000 P 04/17/15 55.0 0.00 4.70
SNX 150417P00060000 P 04/17/15 60.0 0.00 0.50
SNX 150417P00065000 P 04/17/15 65.0 0.20 0.40
SNX 150417P00070000 P 04/17/15 70.0 0.55 0.90
SNX 150417P00075000 P 04/17/15 75.0 1.90 2.10
SNX 150417P00080000 P 04/17/15 80.0 4.10 4.90
SNX 150417P00085000 P 04/17/15 85.0 6.30 10.60
SNX 150417P00090000 P 04/17/15 90.0 10.70 15.10
SNX 150417P00095000 P 04/17/15 95.0 15.40 19.80
SNX 150417P00100000 P 04/17/15 100.0 20.30 24.40
SNX 150417P00105000 P 04/17/15 105.0 25.20 29.40
SNX 150417P00110000 P 04/17/15 110.0 30.20 34.20
SNX 150417P00115000 P 04/17/15 115.0 36.20 39.20
SNX 150515C00045000 C 05/15/15 45.0 30.90 34.00
SNX 150515C00050000 C 05/15/15 50.0 25.90 30.50
SNX 150515C00055000 C 05/15/15 55.0 21.00 25.50
SNX 150515C00060000 C 05/15/15 60.0 16.00 20.70
SNX 150515C00065000 C 05/15/15 65.0 12.80 15.50
SNX 150515C00070000 C 05/15/15 70.0 6.80 11.20
SNX 150515C00075000 C 05/15/15 75.0 5.50 6.20
SNX 150515C00080000 C 05/15/15 80.0 2.75 3.60
SNX 150515C00085000 C 05/15/15 85.0 1.30 2.15
SNX 150515C00090000 C 05/15/15 90.0 0.35 1.50
SNX 150515C00095000 C 05/15/15 95.0 0.10 0.75
SNX 150515C00100000 C 05/15/15 100.0 0.05 0.60
SNX 150515C00105000 C 05/15/15 105.0 0.00 2.35
SNX 150515C00110000 C 05/15/15 110.0 0.00 0.50
SNX 150515C00115000 C 05/15/15 115.0 0.00 0.50
SNX 150515P00045000 P 05/15/15 45.0 0.00 0.45
SNX 150515P00050000 P 05/15/15 50.0 0.00 4.80
SNX 150515P00055000 P 05/15/15 55.0 0.00 1.40
SNX 150515P00060000 P 05/15/15 60.0 0.00 4.80
SNX 150515P00065000 P 05/15/15 65.0 0.20 0.95
SNX 150515P00070000 P 05/15/15 70.0 1.05 1.95
SNX 150515P00075000 P 05/15/15 75.0 2.50 3.40
SNX 150515P00080000 P 05/15/15 80.0 4.90 5.60
SNX 150515P00085000 P 05/15/15 85.0 8.20 10.80
SNX 150515P00090000 P 05/15/15 90.0 11.10 15.40
SNX 150515P00095000 P 05/15/15 95.0 15.80 20.10
SNX 150515P00100000 P 05/15/15 100.0 20.10 24.50
SNX 150515P00105000 P 05/15/15 105.0 24.90 29.40
SNX 150515P00110000 P 05/15/15 110.0 29.80 34.40
SNX 150515P00115000 P 05/15/15 115.0 35.80 39.20
SNX 150619C00035000 C 06/19/15 35.0 40.90 45.50
SNX 150619C00040000 C 06/19/15 40.0 35.90 40.40
SNX 150619C00045000 C 06/19/15 45.0 30.90 35.40
SNX 150619C00050000 C 06/19/15 50.0 26.00 30.60
SNX 150619C00055000 C 06/19/15 55.0 21.00 25.70
SNX 150619C00060000 C 06/19/15 60.0 16.00 20.50
SNX 150619C00065000 C 06/19/15 65.0 11.60 15.60
SNX 150619C00070000 C 06/19/15 70.0 9.00 10.50
SNX 150619C00075000 C 06/19/15 75.0 6.10 7.10
SNX 150619C00080000 C 06/19/15 80.0 3.60 4.50
SNX 150619C00085000 C 06/19/15 85.0 2.00 2.65
SNX 150619C00090000 C 06/19/15 90.0 1.10 1.70
SNX 150619C00095000 C 06/19/15 95.0 0.30 1.55
SNX 150619C00100000 C 06/19/15 100.0 0.10 0.85
SNX 150619C00105000 C 06/19/15 105.0 0.00 0.65
SNX 150619C00110000 C 06/19/15 110.0 0.00 4.70
SNX 150619C00115000 C 06/19/15 115.0 0.00 0.50
SNX 150619P00035000 P 06/19/15 35.0 0.00 0.50
SNX 150619P00040000 P 06/19/15 40.0 0.00 3.70
SNX 150619P00045000 P 06/19/15 45.0 0.00 0.50
SNX 150619P00050000 P 06/19/15 50.0 0.00 0.50
SNX 150619P00055000 P 06/19/15 55.0 0.00 0.55
SNX 150619P00060000 P 06/19/15 60.0 0.10 0.75
SNX 150619P00065000 P 06/19/15 65.0 0.60 1.65
SNX 150619P00070000 P 06/19/15 70.0 1.60 2.05
SNX 150619P00075000 P 06/19/15 75.0 3.30 3.90
SNX 150619P00080000 P 06/19/15 80.0 5.60 6.50
SNX 150619P00085000 P 06/19/15 85.0 8.90 9.80
SNX 150619P00090000 P 06/19/15 90.0 11.50 15.90
SNX 150619P00095000 P 06/19/15 95.0 16.10 20.30
SNX 150619P00100000 P 06/19/15 100.0 20.70 25.00
SNX 150619P00105000 P 06/19/15 105.0 25.00 29.50
SNX 150619P00110000 P 06/19/15 110.0 30.70 34.80
SNX 150619P00115000 P 06/19/15 115.0 35.80 39.50
SNX 150918C00040000 C 09/18/15 40.0 35.60 39.80
SNX 150918C00045000 C 09/18/15 45.0 31.10 35.60
SNX 150918C00050000 C 09/18/15 50.0 26.10 30.80
SNX 150918C00055000 C 09/18/15 55.0 21.70 25.90
SNX 150918C00060000 C 09/18/15 60.0 17.00 21.30
SNX 150918C00065000 C 09/18/15 65.0 13.10 17.40
SNX 150918C00070000 C 09/18/15 70.0 11.20 13.70
SNX 150918C00075000 C 09/18/15 75.0 8.10 9.00
SNX 150918C00080000 C 09/18/15 80.0 5.60 6.90
SNX 150918C00085000 C 09/18/15 85.0 4.30 5.20
SNX 150918C00090000 C 09/18/15 90.0 2.60 4.10
SNX 150918C00095000 C 09/18/15 95.0 1.85 2.65
SNX 150918C00100000 C 09/18/15 100.0 1.20 2.10
SNX 150918C00105000 C 09/18/15 105.0 0.45 2.30
SNX 150918C00110000 C 09/18/15 110.0 0.15 1.40
SNX 150918C00115000 C 09/18/15 115.0 0.05 0.95
SNX 150918P00040000 P 09/18/15 40.0 0.00 1.50
SNX 150918P00045000 P 09/18/15 45.0 0.00 1.30
SNX 150918P00050000 P 09/18/15 50.0 0.10 0.95
SNX 150918P00055000 P 09/18/15 55.0 0.30 1.05
SNX 150918P00060000 P 09/18/15 60.0 0.90 1.80
SNX 150918P00065000 P 09/18/15 65.0 1.90 2.80
SNX 150918P00070000 P 09/18/15 70.0 3.30 4.80
SNX 150918P00075000 P 09/18/15 75.0 5.30 7.00
SNX 150918P00080000 P 09/18/15 80.0 8.00 9.60
SNX 150918P00085000 P 09/18/15 85.0 11.30 12.70
SNX 150918P00090000 P 09/18/15 90.0 14.60 17.60
SNX 150918P00095000 P 09/18/15 95.0 17.70 21.70
SNX 150918P00100000 P 09/18/15 100.0 22.00 25.80
SNX 150918P00105000 P 09/18/15 105.0 26.20 30.30
SNX 150918P00110000 P 09/18/15 110.0 30.80 34.80
SNX 150918P00115000 P 09/18/15 115.0 36.30 39.60

OPRA data is delayed 15 minutes.