Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Teradata Corporation (TDC)
As of May 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDC 180615C00025000 C Jun 15, 2018 25.0 12.90 13.70
TDC 180615C00027500 C Jun 15, 2018 27.5 10.60 11.40
TDC 180615C00030000 C Jun 15, 2018 30.0 8.30 8.50
TDC 180615C00032500 C Jun 15, 2018 32.5 5.80 6.50
TDC 180615C00035000 C Jun 15, 2018 35.0 3.40 3.60
TDC 180615C00037500 C Jun 15, 2018 37.5 1.35 1.50
TDC 180615C00040000 C Jun 15, 2018 40.0 0.25 0.35
TDC 180615C00042500 C Jun 15, 2018 42.5 0.05 0.10
TDC 180615C00045000 C Jun 15, 2018 45.0 0.00 0.05
TDC 180615C00047500 C Jun 15, 2018 47.5 0.00 0.05
TDC 180615C00050000 C Jun 15, 2018 50.0 0.00 0.05
TDC 180615C00055000 C Jun 15, 2018 55.0 0.00 1.60
TDC 180615C00060000 C Jun 15, 2018 60.0 0.00 0.05
TDC 180615P00025000 P Jun 15, 2018 25.0 0.00 0.05
TDC 180615P00027500 P Jun 15, 2018 27.5 0.00 0.05
TDC 180615P00030000 P Jun 15, 2018 30.0 0.00 0.05
TDC 180615P00032500 P Jun 15, 2018 32.5 0.00 0.10
TDC 180615P00035000 P Jun 15, 2018 35.0 0.05 0.15
TDC 180615P00037500 P Jun 15, 2018 37.5 0.40 0.55
TDC 180615P00040000 P Jun 15, 2018 40.0 1.80 2.00
TDC 180615P00042500 P Jun 15, 2018 42.5 4.00 4.30
TDC 180615P00045000 P Jun 15, 2018 45.0 6.10 6.70
TDC 180615P00047500 P Jun 15, 2018 47.5 8.70 9.40
TDC 180615P00050000 P Jun 15, 2018 50.0 11.40 12.00
TDC 180615P00055000 P Jun 15, 2018 55.0 16.20 17.10
TDC 180615P00060000 P Jun 15, 2018 60.0 21.50 21.90
TDC 180720C00020000 C Jul 20, 2018 20.0 17.70 19.00
TDC 180720C00022500 C Jul 20, 2018 22.5 15.40 16.40
TDC 180720C00025000 C Jul 20, 2018 25.0 12.90 13.80
TDC 180720C00027500 C Jul 20, 2018 27.5 10.90 11.10
TDC 180720C00030000 C Jul 20, 2018 30.0 8.40 8.70
TDC 180720C00032500 C Jul 20, 2018 32.5 6.00 6.50
TDC 180720C00035000 C Jul 20, 2018 35.0 3.80 4.00
TDC 180720C00037500 C Jul 20, 2018 37.5 1.90 2.05
TDC 180720C00040000 C Jul 20, 2018 40.0 0.70 0.80
TDC 180720C00042500 C Jul 20, 2018 42.5 0.15 0.30
TDC 180720C00045000 C Jul 20, 2018 45.0 0.00 0.10
TDC 180720C00047500 C Jul 20, 2018 47.5 0.00 0.05
TDC 180720C00050000 C Jul 20, 2018 50.0 0.00 0.05
TDC 180720P00020000 P Jul 20, 2018 20.0 0.00 0.05
TDC 180720P00022500 P Jul 20, 2018 22.5 0.00 0.05
TDC 180720P00025000 P Jul 20, 2018 25.0 0.00 0.10
TDC 180720P00027500 P Jul 20, 2018 27.5 0.00 0.10
TDC 180720P00030000 P Jul 20, 2018 30.0 0.05 0.15
TDC 180720P00032500 P Jul 20, 2018 32.5 0.10 0.20
TDC 180720P00035000 P Jul 20, 2018 35.0 0.35 0.45
TDC 180720P00037500 P Jul 20, 2018 37.5 0.85 1.05
TDC 180720P00040000 P Jul 20, 2018 40.0 2.20 2.30
TDC 180720P00042500 P Jul 20, 2018 42.5 3.90 4.40
TDC 180720P00045000 P Jul 20, 2018 45.0 6.40 6.90
TDC 180720P00047500 P Jul 20, 2018 47.5 8.90 9.50
TDC 180720P00050000 P Jul 20, 2018 50.0 11.50 11.90
TDC 181019C00020000 C Oct 19, 2018 20.0 18.20 19.10
TDC 181019C00022500 C Oct 19, 2018 22.5 16.00 16.30
TDC 181019C00025000 C Oct 19, 2018 25.0 13.30 13.90
TDC 181019C00027500 C Oct 19, 2018 27.5 11.30 11.60
TDC 181019C00030000 C Oct 19, 2018 30.0 9.00 9.40
TDC 181019C00032500 C Oct 19, 2018 32.5 6.80 7.10
TDC 181019C00035000 C Oct 19, 2018 35.0 4.90 5.10
TDC 181019C00037500 C Oct 19, 2018 37.5 3.30 3.50
TDC 181019C00040000 C Oct 19, 2018 40.0 2.10 2.25
TDC 181019C00042500 C Oct 19, 2018 42.5 1.20 1.35
TDC 181019C00045000 C Oct 19, 2018 45.0 0.65 0.75
TDC 181019C00047500 C Oct 19, 2018 47.5 0.30 0.45
TDC 181019C00050000 C Oct 19, 2018 50.0 0.10 0.25
TDC 181019C00055000 C Oct 19, 2018 55.0 0.00 0.10
TDC 181019P00020000 P Oct 19, 2018 20.0 0.00 0.10
TDC 181019P00022500 P Oct 19, 2018 22.5 0.00 0.15
TDC 181019P00025000 P Oct 19, 2018 25.0 0.10 0.20
TDC 181019P00027500 P Oct 19, 2018 27.5 0.20 0.30
TDC 181019P00030000 P Oct 19, 2018 30.0 0.40 0.50
TDC 181019P00032500 P Oct 19, 2018 32.5 0.70 0.85
TDC 181019P00035000 P Oct 19, 2018 35.0 1.20 1.40
TDC 181019P00037500 P Oct 19, 2018 37.5 2.15 2.30
TDC 181019P00040000 P Oct 19, 2018 40.0 3.30 3.60
TDC 181019P00042500 P Oct 19, 2018 42.5 4.90 5.20
TDC 181019P00045000 P Oct 19, 2018 45.0 6.90 7.10
TDC 181019P00047500 P Oct 19, 2018 47.5 9.10 9.40
TDC 181019P00050000 P Oct 19, 2018 50.0 11.20 12.10
TDC 181019P00055000 P Oct 19, 2018 55.0 16.40 16.90
TDC 190118C00022500 C Jan 18, 2019 22.5 16.30 16.60
TDC 190118C00025000 C Jan 18, 2019 25.0 13.90 14.40
TDC 190118C00027500 C Jan 18, 2019 27.5 11.30 12.00
TDC 190118C00030000 C Jan 18, 2019 30.0 9.60 9.80
TDC 190118C00032500 C Jan 18, 2019 32.5 7.60 7.80
TDC 190118C00035000 C Jan 18, 2019 35.0 5.80 6.00
TDC 190118C00037500 C Jan 18, 2019 37.5 4.30 4.50
TDC 190118C00040000 C Jan 18, 2019 40.0 3.00 3.20
TDC 190118C00042500 C Jan 18, 2019 42.5 2.05 2.20
TDC 190118C00045000 C Jan 18, 2019 45.0 1.35 1.50
TDC 190118C00047500 C Jan 18, 2019 47.5 0.85 1.00
TDC 190118C00050000 C Jan 18, 2019 50.0 0.55 0.70
TDC 190118C00055000 C Jan 18, 2019 55.0 0.20 0.35
TDC 190118P00022500 P Jan 18, 2019 22.5 0.15 0.25
TDC 190118P00025000 P Jan 18, 2019 25.0 0.25 0.40
TDC 190118P00027500 P Jan 18, 2019 27.5 0.45 0.60
TDC 190118P00030000 P Jan 18, 2019 30.0 0.75 0.90
TDC 190118P00032500 P Jan 18, 2019 32.5 1.25 1.40
TDC 190118P00035000 P Jan 18, 2019 35.0 1.95 2.10
TDC 190118P00037500 P Jan 18, 2019 37.5 2.85 3.10
TDC 190118P00040000 P Jan 18, 2019 40.0 4.10 4.30
TDC 190118P00042500 P Jan 18, 2019 42.5 5.60 5.90
TDC 190118P00045000 P Jan 18, 2019 45.0 7.40 7.60
TDC 190118P00047500 P Jan 18, 2019 47.5 9.40 9.70
TDC 190118P00050000 P Jan 18, 2019 50.0 11.70 11.90
TDC 190118P00055000 P Jan 18, 2019 55.0 16.40 17.20
OPRA data is delayed 15 minutes.