Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Tech Data Corporation (TECD)
As of May 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TECD 180615C00055000 C Jun 15, 2018 55.0 23.30 27.00
TECD 180615C00060000 C Jun 15, 2018 60.0 18.40 22.30
TECD 180615C00065000 C Jun 15, 2018 65.0 13.00 17.40
TECD 180615C00070000 C Jun 15, 2018 70.0 10.70 11.10
TECD 180615C00075000 C Jun 15, 2018 75.0 6.80 7.00
TECD 180615C00080000 C Jun 15, 2018 80.0 3.40 3.80
TECD 180615C00085000 C Jun 15, 2018 85.0 1.50 1.80
TECD 180615C00090000 C Jun 15, 2018 90.0 0.60 0.80
TECD 180615C00095000 C Jun 15, 2018 95.0 0.10 0.35
TECD 180615C00100000 C Jun 15, 2018 100.0 0.00 0.15
TECD 180615C00105000 C Jun 15, 2018 105.0 0.00 0.20
TECD 180615C00110000 C Jun 15, 2018 110.0 0.00 0.10
TECD 180615C00115000 C Jun 15, 2018 115.0 0.00 0.20
TECD 180615C00120000 C Jun 15, 2018 120.0 0.00 0.30
TECD 180615C00125000 C Jun 15, 2018 125.0 0.00 0.30
TECD 180615C00130000 C Jun 15, 2018 130.0 0.00 4.50
TECD 180615C00135000 C Jun 15, 2018 135.0 0.00 4.40
TECD 180615C00140000 C Jun 15, 2018 140.0 0.00 4.80
TECD 180615C00145000 C Jun 15, 2018 145.0 0.00 4.60
TECD 180615C00150000 C Jun 15, 2018 150.0 0.00 0.20
TECD 180615P00055000 P Jun 15, 2018 55.0 0.00 0.55
TECD 180615P00060000 P Jun 15, 2018 60.0 0.00 0.25
TECD 180615P00065000 P Jun 15, 2018 65.0 0.20 0.40
TECD 180615P00070000 P Jun 15, 2018 70.0 0.35 0.80
TECD 180615P00075000 P Jun 15, 2018 75.0 1.40 1.75
TECD 180615P00080000 P Jun 15, 2018 80.0 3.30 3.70
TECD 180615P00085000 P Jun 15, 2018 85.0 6.20 6.70
TECD 180615P00090000 P Jun 15, 2018 90.0 10.30 10.70
TECD 180615P00095000 P Jun 15, 2018 95.0 14.20 16.60
TECD 180615P00100000 P Jun 15, 2018 100.0 18.10 22.10
TECD 180615P00105000 P Jun 15, 2018 105.0 22.90 27.00
TECD 180615P00110000 P Jun 15, 2018 110.0 28.00 32.00
TECD 180615P00115000 P Jun 15, 2018 115.0 32.60 37.40
TECD 180615P00120000 P Jun 15, 2018 120.0 38.30 42.10
TECD 180615P00125000 P Jun 15, 2018 125.0 43.00 47.40
TECD 180615P00130000 P Jun 15, 2018 130.0 47.90 52.20
TECD 180615P00135000 P Jun 15, 2018 135.0 52.60 57.40
TECD 180615P00140000 P Jun 15, 2018 140.0 57.60 62.40
TECD 180615P00145000 P Jun 15, 2018 145.0 62.50 67.30
TECD 180615P00150000 P Jun 15, 2018 150.0 68.60 71.90
TECD 180720C00045000 C Jul 20, 2018 45.0 32.90 37.10
TECD 180720C00050000 C Jul 20, 2018 50.0 28.00 32.50
TECD 180720C00055000 C Jul 20, 2018 55.0 23.00 27.80
TECD 180720C00060000 C Jul 20, 2018 60.0 18.10 22.80
TECD 180720C00065000 C Jul 20, 2018 65.0 13.40 18.00
TECD 180720C00070000 C Jul 20, 2018 70.0 11.10 11.60
TECD 180720C00075000 C Jul 20, 2018 75.0 7.20 7.90
TECD 180720C00080000 C Jul 20, 2018 80.0 4.10 4.90
TECD 180720C00085000 C Jul 20, 2018 85.0 2.00 2.45
TECD 180720C00090000 C Jul 20, 2018 90.0 0.90 1.30
TECD 180720C00095000 C Jul 20, 2018 95.0 0.25 0.75
TECD 180720C00100000 C Jul 20, 2018 100.0 0.15 0.40
TECD 180720C00105000 C Jul 20, 2018 105.0 0.00 0.15
TECD 180720C00110000 C Jul 20, 2018 110.0 0.00 0.15
TECD 180720C00115000 C Jul 20, 2018 115.0 0.00 0.30
TECD 180720P00045000 P Jul 20, 2018 45.0 0.00 0.25
TECD 180720P00050000 P Jul 20, 2018 50.0 0.00 0.40
TECD 180720P00055000 P Jul 20, 2018 55.0 0.00 0.20
TECD 180720P00060000 P Jul 20, 2018 60.0 0.00 0.35
TECD 180720P00065000 P Jul 20, 2018 65.0 0.30 0.70
TECD 180720P00070000 P Jul 20, 2018 70.0 0.90 1.20
TECD 180720P00075000 P Jul 20, 2018 75.0 1.85 2.20
TECD 180720P00080000 P Jul 20, 2018 80.0 3.70 4.10
TECD 180720P00085000 P Jul 20, 2018 85.0 6.70 7.10
TECD 180720P00090000 P Jul 20, 2018 90.0 10.50 11.10
TECD 180720P00095000 P Jul 20, 2018 95.0 13.30 17.60
TECD 180720P00100000 P Jul 20, 2018 100.0 17.80 22.40
TECD 180720P00105000 P Jul 20, 2018 105.0 22.60 27.40
TECD 180720P00110000 P Jul 20, 2018 110.0 27.80 32.20
TECD 180720P00115000 P Jul 20, 2018 115.0 33.00 37.40
TECD 180921C00060000 C Sep 21, 2018 60.0 20.30 22.30
TECD 180921C00065000 C Sep 21, 2018 65.0 16.20 17.70
TECD 180921C00070000 C Sep 21, 2018 70.0 12.80 13.20
TECD 180921C00075000 C Sep 21, 2018 75.0 9.20 9.80
TECD 180921C00080000 C Sep 21, 2018 80.0 6.50 6.80
TECD 180921C00085000 C Sep 21, 2018 85.0 4.00 4.60
TECD 180921C00090000 C Sep 21, 2018 90.0 2.65 3.10
TECD 180921C00095000 C Sep 21, 2018 95.0 1.60 2.05
TECD 180921C00100000 C Sep 21, 2018 100.0 0.95 1.55
TECD 180921C00105000 C Sep 21, 2018 105.0 0.45 0.90
TECD 180921C00110000 C Sep 21, 2018 110.0 0.30 0.60
TECD 180921C00115000 C Sep 21, 2018 115.0 0.15 0.45
TECD 180921C00120000 C Sep 21, 2018 120.0 0.10 0.35
TECD 180921C00125000 C Sep 21, 2018 125.0 0.00 0.25
TECD 180921C00130000 C Sep 21, 2018 130.0 0.00 0.20
TECD 180921C00135000 C Sep 21, 2018 135.0 0.00 2.35
TECD 180921C00140000 C Sep 21, 2018 140.0 0.00 4.50
TECD 180921C00145000 C Sep 21, 2018 145.0 0.00 1.10
TECD 180921C00150000 C Sep 21, 2018 150.0 0.00 0.25
TECD 180921P00060000 P Sep 21, 2018 60.0 0.65 1.00
TECD 180921P00065000 P Sep 21, 2018 65.0 1.15 1.70
TECD 180921P00070000 P Sep 21, 2018 70.0 2.05 2.70
TECD 180921P00075000 P Sep 21, 2018 75.0 3.50 3.90
TECD 180921P00080000 P Sep 21, 2018 80.0 5.60 6.10
TECD 180921P00085000 P Sep 21, 2018 85.0 8.30 10.20
TECD 180921P00090000 P Sep 21, 2018 90.0 11.90 12.30
TECD 180921P00095000 P Sep 21, 2018 95.0 15.80 16.70
TECD 180921P00100000 P Sep 21, 2018 100.0 20.10 20.90
TECD 180921P00105000 P Sep 21, 2018 105.0 23.40 27.40
TECD 180921P00110000 P Sep 21, 2018 110.0 28.20 31.80
TECD 180921P00115000 P Sep 21, 2018 115.0 32.60 37.30
TECD 180921P00120000 P Sep 21, 2018 120.0 37.60 42.30
TECD 180921P00125000 P Sep 21, 2018 125.0 42.60 47.30
TECD 180921P00130000 P Sep 21, 2018 130.0 47.60 52.40
TECD 180921P00135000 P Sep 21, 2018 135.0 52.60 57.30
TECD 180921P00140000 P Sep 21, 2018 140.0 57.60 62.40
TECD 180921P00145000 P Sep 21, 2018 145.0 62.60 67.40
TECD 180921P00150000 P Sep 21, 2018 150.0 68.80 71.90
TECD 181221C00050000 C Dec 21, 2018 50.0 29.20 33.00
TECD 181221C00055000 C Dec 21, 2018 55.0 24.60 28.80
TECD 181221C00060000 C Dec 21, 2018 60.0 21.40 23.20
TECD 181221C00065000 C Dec 21, 2018 65.0 18.20 19.50
TECD 181221C00070000 C Dec 21, 2018 70.0 14.30 15.70
TECD 181221C00075000 C Dec 21, 2018 75.0 11.30 12.00
TECD 181221C00080000 C Dec 21, 2018 80.0 8.30 9.10
TECD 181221C00085000 C Dec 21, 2018 85.0 6.30 7.00
TECD 181221C00090000 C Dec 21, 2018 90.0 4.00 5.30
TECD 181221C00095000 C Dec 21, 2018 95.0 3.20 3.70
TECD 181221C00100000 C Dec 21, 2018 100.0 2.20 2.60
TECD 181221C00105000 C Dec 21, 2018 105.0 1.60 2.10
TECD 181221C00110000 C Dec 21, 2018 110.0 1.10 1.35
TECD 181221C00115000 C Dec 21, 2018 115.0 0.55 1.00
TECD 181221C00120000 C Dec 21, 2018 120.0 0.50 0.70
TECD 181221P00050000 P Dec 21, 2018 50.0 0.45 0.65
TECD 181221P00055000 P Dec 21, 2018 55.0 0.60 1.00
TECD 181221P00060000 P Dec 21, 2018 60.0 1.35 1.75
TECD 181221P00065000 P Dec 21, 2018 65.0 2.25 2.55
TECD 181221P00070000 P Dec 21, 2018 70.0 3.20 4.80
TECD 181221P00075000 P Dec 21, 2018 75.0 5.00 6.70
TECD 181221P00080000 P Dec 21, 2018 80.0 7.20 8.00
TECD 181221P00085000 P Dec 21, 2018 85.0 10.00 10.40
TECD 181221P00090000 P Dec 21, 2018 90.0 13.20 13.60
TECD 181221P00095000 P Dec 21, 2018 95.0 16.70 17.50
TECD 181221P00100000 P Dec 21, 2018 100.0 20.70 23.70
TECD 181221P00105000 P Dec 21, 2018 105.0 25.40 26.30
TECD 181221P00110000 P Dec 21, 2018 110.0 28.10 32.70
TECD 181221P00115000 P Dec 21, 2018 115.0 33.00 37.40
TECD 181221P00120000 P Dec 21, 2018 120.0 38.30 41.70
OPRA data is delayed 15 minutes.