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 (2016-04-01)Premium Content

Tech Data (TECD)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TECD 160520C00040000 C 05/20/16 40.0 27.70 30.80
TECD 160520C00045000 C 05/20/16 45.0 21.60 26.10
TECD 160520C00050000 C 05/20/16 50.0 17.00 21.20
TECD 160520C00055000 C 05/20/16 55.0 11.70 16.00
TECD 160520C00060000 C 05/20/16 60.0 6.70 10.70
TECD 160520C00065000 C 05/20/16 65.0 2.65 6.10
TECD 160520C00070000 C 05/20/16 70.0 1.00 1.80
TECD 160520C00075000 C 05/20/16 75.0 0.00 0.85
TECD 160520C00080000 C 05/20/16 80.0 0.00 0.50
TECD 160520C00085000 C 05/20/16 85.0 0.00 0.55
TECD 160520C00090000 C 05/20/16 90.0 0.00 0.45
TECD 160520C00095000 C 05/20/16 95.0 0.00 0.45
TECD 160520C00100000 C 05/20/16 100.0 0.00 0.55
TECD 160520C00105000 C 05/20/16 105.0 0.00 0.40
TECD 160520C00110000 C 05/20/16 110.0 0.00 0.55
TECD 160520C00115000 C 05/20/16 115.0 0.00 0.55
TECD 160520P00040000 P 05/20/16 40.0 0.00 0.55
TECD 160520P00045000 P 05/20/16 45.0 0.00 0.55
TECD 160520P00050000 P 05/20/16 50.0 0.00 0.45
TECD 160520P00055000 P 05/20/16 55.0 0.00 0.45
TECD 160520P00060000 P 05/20/16 60.0 0.00 0.50
TECD 160520P00065000 P 05/20/16 65.0 0.50 2.05
TECD 160520P00070000 P 05/20/16 70.0 2.25 3.10
TECD 160520P00075000 P 05/20/16 75.0 4.40 7.30
TECD 160520P00080000 P 05/20/16 80.0 9.50 12.30
TECD 160520P00085000 P 05/20/16 85.0 14.00 18.50
TECD 160520P00090000 P 05/20/16 90.0 19.00 23.60
TECD 160520P00095000 P 05/20/16 95.0 24.00 27.90
TECD 160520P00100000 P 05/20/16 100.0 29.00 33.60
TECD 160520P00105000 P 05/20/16 105.0 34.00 38.50
TECD 160520P00110000 P 05/20/16 110.0 39.00 42.90
TECD 160520P00115000 P 05/20/16 115.0 44.10 47.80
TECD 160617C00040000 C 06/17/16 40.0 27.60 30.80
TECD 160617C00045000 C 06/17/16 45.0 21.60 26.20
TECD 160617C00050000 C 06/17/16 50.0 16.60 21.30
TECD 160617C00055000 C 06/17/16 55.0 12.00 16.50
TECD 160617C00060000 C 06/17/16 60.0 7.50 11.80
TECD 160617C00065000 C 06/17/16 65.0 5.30 6.00
TECD 160617C00070000 C 06/17/16 70.0 2.50 2.95
TECD 160617C00075000 C 06/17/16 75.0 0.95 1.35
TECD 160617C00080000 C 06/17/16 80.0 0.00 1.70
TECD 160617C00085000 C 06/17/16 85.0 0.00 0.50
TECD 160617C00090000 C 06/17/16 90.0 0.00 0.50
TECD 160617C00095000 C 06/17/16 95.0 0.00 0.45
TECD 160617C00100000 C 06/17/16 100.0 0.00 0.45
TECD 160617C00105000 C 06/17/16 105.0 0.00 0.45
TECD 160617C00110000 C 06/17/16 110.0 0.00 0.45
TECD 160617P00040000 P 06/17/16 40.0 0.00 0.50
TECD 160617P00045000 P 06/17/16 45.0 0.00 0.50
TECD 160617P00050000 P 06/17/16 50.0 0.00 0.50
TECD 160617P00055000 P 06/17/16 55.0 0.05 0.60
TECD 160617P00060000 P 06/17/16 60.0 0.30 1.25
TECD 160617P00065000 P 06/17/16 65.0 1.60 2.05
TECD 160617P00070000 P 06/17/16 70.0 3.70 4.20
TECD 160617P00075000 P 06/17/16 75.0 5.80 8.00
TECD 160617P00080000 P 06/17/16 80.0 9.60 13.00
TECD 160617P00085000 P 06/17/16 85.0 14.00 18.60
TECD 160617P00090000 P 06/17/16 90.0 19.00 23.50
TECD 160617P00095000 P 06/17/16 95.0 23.80 28.50
TECD 160617P00100000 P 06/17/16 100.0 29.00 33.60
TECD 160617P00105000 P 06/17/16 105.0 34.00 38.60
TECD 160617P00110000 P 06/17/16 110.0 39.10 43.20
TECD 160916C00035000 C 09/16/16 35.0 32.40 36.00
TECD 160916C00040000 C 09/16/16 40.0 26.60 31.30
TECD 160916C00045000 C 09/16/16 45.0 22.50 26.40
TECD 160916C00050000 C 09/16/16 50.0 18.30 21.90
TECD 160916C00055000 C 09/16/16 55.0 13.80 17.20
TECD 160916C00060000 C 09/16/16 60.0 10.20 12.90
TECD 160916C00065000 C 09/16/16 65.0 7.00 7.90
TECD 160916C00070000 C 09/16/16 70.0 4.20 5.20
TECD 160916C00075000 C 09/16/16 75.0 2.25 3.30
TECD 160916C00080000 C 09/16/16 80.0 1.15 2.15
TECD 160916C00085000 C 09/16/16 85.0 0.40 2.90
TECD 160916C00090000 C 09/16/16 90.0 0.15 0.60
TECD 160916C00095000 C 09/16/16 95.0 0.00 0.70
TECD 160916C00100000 C 09/16/16 100.0 0.00 0.50
TECD 160916C00105000 C 09/16/16 105.0 0.00 0.50
TECD 160916C00110000 C 09/16/16 110.0 0.00 0.50
TECD 160916P00035000 P 09/16/16 35.0 0.00 0.50
TECD 160916P00040000 P 09/16/16 40.0 0.00 0.50
TECD 160916P00045000 P 09/16/16 45.0 0.05 1.15
TECD 160916P00050000 P 09/16/16 50.0 0.15 1.70
TECD 160916P00055000 P 09/16/16 55.0 0.55 1.85
TECD 160916P00060000 P 09/16/16 60.0 1.60 2.50
TECD 160916P00065000 P 09/16/16 65.0 2.90 4.00
TECD 160916P00070000 P 09/16/16 70.0 5.10 6.20
TECD 160916P00075000 P 09/16/16 75.0 8.40 9.50
TECD 160916P00080000 P 09/16/16 80.0 10.40 13.60
TECD 160916P00085000 P 09/16/16 85.0 14.50 17.90
TECD 160916P00090000 P 09/16/16 90.0 19.20 23.70
TECD 160916P00095000 P 09/16/16 95.0 24.00 28.60
TECD 160916P00100000 P 09/16/16 100.0 28.90 33.50
TECD 160916P00105000 P 09/16/16 105.0 33.80 38.50
TECD 160916P00110000 P 09/16/16 110.0 39.10 42.80
TECD 161216C00040000 C 12/16/16 40.0 27.70 31.20
TECD 161216C00045000 C 12/16/16 45.0 23.50 27.00
TECD 161216C00050000 C 12/16/16 50.0 19.30 22.20
TECD 161216C00055000 C 12/16/16 55.0 14.70 18.20
TECD 161216C00060000 C 12/16/16 60.0 11.00 14.50
TECD 161216C00065000 C 12/16/16 65.0 8.30 9.50
TECD 161216C00070000 C 12/16/16 70.0 5.80 6.90
TECD 161216C00075000 C 12/16/16 75.0 3.60 4.90
TECD 161216C00080000 C 12/16/16 80.0 2.10 3.50
TECD 161216C00085000 C 12/16/16 85.0 1.20 2.45
TECD 161216C00090000 C 12/16/16 90.0 0.45 2.55
TECD 161216C00095000 C 12/16/16 95.0 0.20 2.25
TECD 161216C00100000 C 12/16/16 100.0 0.10 0.95
TECD 161216C00105000 C 12/16/16 105.0 0.00 0.75
TECD 161216P00040000 P 12/16/16 40.0 0.05 1.40
TECD 161216P00045000 P 12/16/16 45.0 0.35 1.65
TECD 161216P00050000 P 12/16/16 50.0 0.70 2.10
TECD 161216P00055000 P 12/16/16 55.0 1.45 2.50
TECD 161216P00060000 P 12/16/16 60.0 2.40 3.70
TECD 161216P00065000 P 12/16/16 65.0 3.90 5.40
TECD 161216P00070000 P 12/16/16 70.0 6.20 7.60
TECD 161216P00075000 P 12/16/16 75.0 9.30 10.70
TECD 161216P00080000 P 12/16/16 80.0 12.90 14.40
TECD 161216P00085000 P 12/16/16 85.0 15.50 18.80
TECD 161216P00090000 P 12/16/16 90.0 20.00 23.20
TECD 161216P00095000 P 12/16/16 95.0 24.70 28.80
TECD 161216P00100000 P 12/16/16 100.0 29.50 33.50
TECD 161216P00105000 P 12/16/16 105.0 34.30 37.50

OPRA data is delayed 15 minutes.