Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Tech Data Corporation (TECD)
As of Jan 12 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TECD 180119C00055000 C Jan 19, 2018 55.0 47.50 51.70
TECD 180119C00060000 C Jan 19, 2018 60.0 42.30 47.00
TECD 180119C00065000 C Jan 19, 2018 65.0 37.40 42.00
TECD 180119C00070000 C Jan 19, 2018 70.0 32.50 36.90
TECD 180119C00075000 C Jan 19, 2018 75.0 27.40 31.90
TECD 180119C00080000 C Jan 19, 2018 80.0 22.70 26.70
TECD 180119C00085000 C Jan 19, 2018 85.0 17.50 21.90
TECD 180119C00090000 C Jan 19, 2018 90.0 12.60 16.90
TECD 180119C00095000 C Jan 19, 2018 95.0 7.80 11.30
TECD 180119C00100000 C Jan 19, 2018 100.0 2.55 6.80
TECD 180119C00105000 C Jan 19, 2018 105.0 0.90 1.15
TECD 180119C00110000 C Jan 19, 2018 110.0 0.00 0.30
TECD 180119C00115000 C Jan 19, 2018 115.0 0.00 0.25
TECD 180119C00120000 C Jan 19, 2018 120.0 0.00 0.95
TECD 180119C00125000 C Jan 19, 2018 125.0 0.00 1.30
TECD 180119P00055000 P Jan 19, 2018 55.0 0.00 1.00
TECD 180119P00060000 P Jan 19, 2018 60.0 0.00 0.05
TECD 180119P00065000 P Jan 19, 2018 65.0 0.00 0.10
TECD 180119P00070000 P Jan 19, 2018 70.0 0.00 4.80
TECD 180119P00075000 P Jan 19, 2018 75.0 0.00 0.05
TECD 180119P00080000 P Jan 19, 2018 80.0 0.00 0.05
TECD 180119P00085000 P Jan 19, 2018 85.0 0.00 0.10
TECD 180119P00090000 P Jan 19, 2018 90.0 0.00 0.10
TECD 180119P00095000 P Jan 19, 2018 95.0 0.00 0.20
TECD 180119P00100000 P Jan 19, 2018 100.0 0.00 0.30
TECD 180119P00105000 P Jan 19, 2018 105.0 1.00 1.30
TECD 180119P00110000 P Jan 19, 2018 110.0 3.90 6.60
TECD 180119P00115000 P Jan 19, 2018 115.0 8.70 12.60
TECD 180119P00120000 P Jan 19, 2018 120.0 13.60 17.40
TECD 180119P00125000 P Jan 19, 2018 125.0 18.90 21.90
TECD 180216C00060000 C Feb 16, 2018 60.0 42.50 46.90
TECD 180216C00065000 C Feb 16, 2018 65.0 37.50 42.00
TECD 180216C00070000 C Feb 16, 2018 70.0 32.50 37.00
TECD 180216C00075000 C Feb 16, 2018 75.0 27.50 31.90
TECD 180216C00080000 C Feb 16, 2018 80.0 22.80 27.20
TECD 180216C00085000 C Feb 16, 2018 85.0 17.70 22.20
TECD 180216C00090000 C Feb 16, 2018 90.0 13.10 16.00
TECD 180216C00095000 C Feb 16, 2018 95.0 8.20 12.70
TECD 180216C00100000 C Feb 16, 2018 100.0 5.90 6.50
TECD 180216C00105000 C Feb 16, 2018 105.0 2.65 2.90
TECD 180216C00110000 C Feb 16, 2018 110.0 0.85 1.00
TECD 180216C00115000 C Feb 16, 2018 115.0 0.00 0.55
TECD 180216C00120000 C Feb 16, 2018 120.0 0.00 0.15
TECD 180216C00125000 C Feb 16, 2018 125.0 0.00 4.90
TECD 180216C00130000 C Feb 16, 2018 130.0 0.00 1.55
TECD 180216P00060000 P Feb 16, 2018 60.0 0.00 1.05
TECD 180216P00065000 P Feb 16, 2018 65.0 0.00 1.10
TECD 180216P00070000 P Feb 16, 2018 70.0 0.00 0.10
TECD 180216P00075000 P Feb 16, 2018 75.0 0.00 4.90
TECD 180216P00080000 P Feb 16, 2018 80.0 0.00 1.45
TECD 180216P00085000 P Feb 16, 2018 85.0 0.00 0.15
TECD 180216P00090000 P Feb 16, 2018 90.0 0.10 0.20
TECD 180216P00095000 P Feb 16, 2018 95.0 0.20 0.70
TECD 180216P00100000 P Feb 16, 2018 100.0 0.95 1.50
TECD 180216P00105000 P Feb 16, 2018 105.0 2.60 2.90
TECD 180216P00110000 P Feb 16, 2018 110.0 5.80 6.70
TECD 180216P00115000 P Feb 16, 2018 115.0 8.20 12.80
TECD 180216P00120000 P Feb 16, 2018 120.0 13.10 17.60
TECD 180216P00125000 P Feb 16, 2018 125.0 18.20 22.60
TECD 180216P00130000 P Feb 16, 2018 130.0 23.40 27.40
TECD 180316C00055000 C Mar 16, 2018 55.0 47.60 51.80
TECD 180316C00060000 C Mar 16, 2018 60.0 42.50 47.40
TECD 180316C00065000 C Mar 16, 2018 65.0 37.50 42.40
TECD 180316C00070000 C Mar 16, 2018 70.0 32.70 37.50
TECD 180316C00075000 C Mar 16, 2018 75.0 27.70 32.20
TECD 180316C00080000 C Mar 16, 2018 80.0 23.20 27.60
TECD 180316C00085000 C Mar 16, 2018 85.0 18.10 22.80
TECD 180316C00090000 C Mar 16, 2018 90.0 15.20 16.50
TECD 180316C00095000 C Mar 16, 2018 95.0 11.10 12.30
TECD 180316C00100000 C Mar 16, 2018 100.0 7.60 8.60
TECD 180316C00105000 C Mar 16, 2018 105.0 4.80 5.50
TECD 180316C00110000 C Mar 16, 2018 110.0 2.75 3.30
TECD 180316C00115000 C Mar 16, 2018 115.0 1.45 1.85
TECD 180316C00120000 C Mar 16, 2018 120.0 0.70 1.20
TECD 180316C00125000 C Mar 16, 2018 125.0 0.15 0.50
TECD 180316C00130000 C Mar 16, 2018 130.0 0.15 0.25
TECD 180316C00135000 C Mar 16, 2018 135.0 0.00 0.15
TECD 180316C00140000 C Mar 16, 2018 140.0 0.00 0.45
TECD 180316C00145000 C Mar 16, 2018 145.0 0.00 1.55
TECD 180316C00150000 C Mar 16, 2018 150.0 0.00 1.45
TECD 180316P00055000 P Mar 16, 2018 55.0 0.00 1.55
TECD 180316P00060000 P Mar 16, 2018 60.0 0.00 1.60
TECD 180316P00065000 P Mar 16, 2018 65.0 0.00 1.60
TECD 180316P00070000 P Mar 16, 2018 70.0 0.00 0.30
TECD 180316P00075000 P Mar 16, 2018 75.0 0.15 0.25
TECD 180316P00080000 P Mar 16, 2018 80.0 0.25 0.40
TECD 180316P00085000 P Mar 16, 2018 85.0 0.35 0.90
TECD 180316P00090000 P Mar 16, 2018 90.0 0.85 1.10
TECD 180316P00095000 P Mar 16, 2018 95.0 1.30 1.90
TECD 180316P00100000 P Mar 16, 2018 100.0 2.60 3.30
TECD 180316P00105000 P Mar 16, 2018 105.0 4.90 5.30
TECD 180316P00110000 P Mar 16, 2018 110.0 7.60 8.20
TECD 180316P00115000 P Mar 16, 2018 115.0 10.40 13.90
TECD 180316P00120000 P Mar 16, 2018 120.0 14.20 16.50
TECD 180316P00125000 P Mar 16, 2018 125.0 18.10 23.00
TECD 180316P00130000 P Mar 16, 2018 130.0 23.00 27.80
TECD 180316P00135000 P Mar 16, 2018 135.0 28.00 32.60
TECD 180316P00140000 P Mar 16, 2018 140.0 33.00 37.60
TECD 180316P00145000 P Mar 16, 2018 145.0 38.00 42.60
TECD 180316P00150000 P Mar 16, 2018 150.0 43.20 47.30
TECD 180615C00055000 C Jun 15, 2018 55.0 48.00 52.80
TECD 180615C00060000 C Jun 15, 2018 60.0 43.10 47.90
TECD 180615C00065000 C Jun 15, 2018 65.0 38.10 42.90
TECD 180615C00070000 C Jun 15, 2018 70.0 33.50 38.40
TECD 180615C00075000 C Jun 15, 2018 75.0 28.70 33.50
TECD 180615C00080000 C Jun 15, 2018 80.0 24.10 29.00
TECD 180615C00085000 C Jun 15, 2018 85.0 20.20 24.50
TECD 180615C00090000 C Jun 15, 2018 90.0 15.90 20.40
TECD 180615C00095000 C Jun 15, 2018 95.0 13.90 14.80
TECD 180615C00100000 C Jun 15, 2018 100.0 10.90 12.60
TECD 180615C00105000 C Jun 15, 2018 105.0 8.20 8.80
TECD 180615C00110000 C Jun 15, 2018 110.0 5.80 6.80
TECD 180615C00115000 C Jun 15, 2018 115.0 4.10 5.00
TECD 180615C00120000 C Jun 15, 2018 120.0 2.85 4.00
TECD 180615C00125000 C Jun 15, 2018 125.0 1.65 2.60
TECD 180615C00130000 C Jun 15, 2018 130.0 1.15 1.80
TECD 180615C00135000 C Jun 15, 2018 135.0 0.80 1.05
TECD 180615C00140000 C Jun 15, 2018 140.0 0.50 1.20
TECD 180615C00145000 C Jun 15, 2018 145.0 0.30 0.85
TECD 180615C00150000 C Jun 15, 2018 150.0 0.15 0.40
TECD 180615P00055000 P Jun 15, 2018 55.0 0.00 0.25
TECD 180615P00060000 P Jun 15, 2018 60.0 0.05 0.50
TECD 180615P00065000 P Jun 15, 2018 65.0 0.30 0.45
TECD 180615P00070000 P Jun 15, 2018 70.0 0.45 0.90
TECD 180615P00075000 P Jun 15, 2018 75.0 0.55 1.10
TECD 180615P00080000 P Jun 15, 2018 80.0 0.80 1.30
TECD 180615P00085000 P Jun 15, 2018 85.0 1.50 2.30
TECD 180615P00090000 P Jun 15, 2018 90.0 2.30 3.40
TECD 180615P00095000 P Jun 15, 2018 95.0 3.70 4.20
TECD 180615P00100000 P Jun 15, 2018 100.0 5.40 5.90
TECD 180615P00105000 P Jun 15, 2018 105.0 7.50 8.70
TECD 180615P00110000 P Jun 15, 2018 110.0 10.20 11.40
TECD 180615P00115000 P Jun 15, 2018 115.0 13.50 14.80
TECD 180615P00120000 P Jun 15, 2018 120.0 16.80 18.70
TECD 180615P00125000 P Jun 15, 2018 125.0 20.60 23.90
TECD 180615P00130000 P Jun 15, 2018 130.0 23.70 28.40
TECD 180615P00135000 P Jun 15, 2018 135.0 28.20 33.00
TECD 180615P00140000 P Jun 15, 2018 140.0 33.00 37.60
TECD 180615P00145000 P Jun 15, 2018 145.0 38.00 42.60
TECD 180615P00150000 P Jun 15, 2018 150.0 43.00 47.60
OPRA data is delayed 15 minutes.