Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Teradata Corporation (TDC)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDC 140419C00030000 C 04/19/14 30.0 16.30 17.40
TDC 140419C00035000 C 04/19/14 35.0 11.30 12.40
TDC 140419C00040000 C 04/19/14 40.0 6.90 7.30
TDC 140419C00045000 C 04/19/14 45.0 1.95 2.30
TDC 140419C00050000 C 04/19/14 50.0 0.00 0.05
TDC 140419C00052500 C 04/19/14 52.5 0.00 0.10
TDC 140419C00055000 C 04/19/14 55.0 0.00 0.10
TDC 140419C00057500 C 04/19/14 57.5 0.00 0.20
TDC 140419C00060000 C 04/19/14 60.0 0.00 0.15
TDC 140419C00065000 C 04/19/14 65.0 0.00 0.15
TDC 140419C00070000 C 04/19/14 70.0 0.00 0.25
TDC 140419C00075000 C 04/19/14 75.0 0.00 0.25
TDC 140419C00080000 C 04/19/14 80.0 0.00 0.20
TDC 140419C00085000 C 04/19/14 85.0 0.00 0.25
TDC 140419C00090000 C 04/19/14 90.0 0.00 0.05
TDC 140419P00030000 P 04/19/14 30.0 0.00 0.25
TDC 140419P00035000 P 04/19/14 35.0 0.00 0.25
TDC 140419P00040000 P 04/19/14 40.0 0.00 0.25
TDC 140419P00045000 P 04/19/14 45.0 0.00 0.15
TDC 140419P00050000 P 04/19/14 50.0 2.70 3.20
TDC 140419P00052500 P 04/19/14 52.5 5.10 5.70
TDC 140419P00055000 P 04/19/14 55.0 7.60 8.80
TDC 140419P00057500 P 04/19/14 57.5 10.10 11.40
TDC 140419P00060000 P 04/19/14 60.0 12.60 13.20
TDC 140419P00065000 P 04/19/14 65.0 17.20 19.00
TDC 140419P00070000 P 04/19/14 70.0 22.60 23.30
TDC 140419P00075000 P 04/19/14 75.0 26.80 29.70
TDC 140419P00080000 P 04/19/14 80.0 32.10 34.30
TDC 140419P00085000 P 04/19/14 85.0 36.80 39.70
TDC 140419P00090000 P 04/19/14 90.0 41.50 45.20
TDC 140517C00025000 C 05/17/14 25.0 20.70 22.60
TDC 140517C00027500 C 05/17/14 27.5 18.60 20.00
TDC 140517C00030000 C 05/17/14 30.0 16.10 17.40
TDC 140517C00032500 C 05/17/14 32.5 13.60 14.90
TDC 140517C00035000 C 05/17/14 35.0 11.20 12.40
TDC 140517C00037500 C 05/17/14 37.5 8.70 10.00
TDC 140517C00040000 C 05/17/14 40.0 7.00 7.50
TDC 140517C00042500 C 05/17/14 42.5 4.30 5.30
TDC 140517C00045000 C 05/17/14 45.0 3.00 3.30
TDC 140517C00047500 C 05/17/14 47.5 1.60 1.75
TDC 140517C00050000 C 05/17/14 50.0 0.70 0.85
TDC 140517C00052500 C 05/17/14 52.5 0.25 0.40
TDC 140517C00055000 C 05/17/14 55.0 0.05 0.25
TDC 140517C00057500 C 05/17/14 57.5 0.00 0.25
TDC 140517C00060000 C 05/17/14 60.0 0.00 0.25
TDC 140517C00065000 C 05/17/14 65.0 0.00 0.25
TDC 140517C00070000 C 05/17/14 70.0 0.00 0.25
TDC 140517P00025000 P 05/17/14 25.0 0.00 0.25
TDC 140517P00027500 P 05/17/14 27.5 0.00 0.25
TDC 140517P00030000 P 05/17/14 30.0 0.00 0.25
TDC 140517P00032500 P 05/17/14 32.5 0.00 0.25
TDC 140517P00035000 P 05/17/14 35.0 0.00 0.25
TDC 140517P00037500 P 05/17/14 37.5 0.05 0.25
TDC 140517P00040000 P 05/17/14 40.0 0.15 0.30
TDC 140517P00042500 P 05/17/14 42.5 0.40 0.55
TDC 140517P00045000 P 05/17/14 45.0 1.00 1.10
TDC 140517P00047500 P 05/17/14 47.5 2.00 2.20
TDC 140517P00050000 P 05/17/14 50.0 3.60 4.50
TDC 140517P00052500 P 05/17/14 52.5 5.50 6.60
TDC 140517P00055000 P 05/17/14 55.0 7.80 9.00
TDC 140517P00057500 P 05/17/14 57.5 10.20 11.40
TDC 140517P00060000 P 05/17/14 60.0 12.70 13.90
TDC 140517P00065000 P 05/17/14 65.0 17.60 18.90
TDC 140517P00070000 P 05/17/14 70.0 22.60 24.30
TDC 140719C00022500 C 07/19/14 22.5 23.10 25.00
TDC 140719C00025000 C 07/19/14 25.0 20.60 22.50
TDC 140719C00027500 C 07/19/14 27.5 18.20 20.40
TDC 140719C00030000 C 07/19/14 30.0 16.00 17.70
TDC 140719C00032500 C 07/19/14 32.5 13.30 15.50
TDC 140719C00035000 C 07/19/14 35.0 11.30 13.00
TDC 140719C00037500 C 07/19/14 37.5 9.30 10.30
TDC 140719C00040000 C 07/19/14 40.0 7.30 8.00
TDC 140719C00042500 C 07/19/14 42.5 5.30 6.00
TDC 140719C00045000 C 07/19/14 45.0 4.00 4.30
TDC 140719C00047500 C 07/19/14 47.5 2.65 2.90
TDC 140719C00050000 C 07/19/14 50.0 1.65 1.90
TDC 140719C00052500 C 07/19/14 52.5 1.00 1.20
TDC 140719C00055000 C 07/19/14 55.0 0.55 0.75
TDC 140719C00057500 C 07/19/14 57.5 0.25 0.45
TDC 140719C00060000 C 07/19/14 60.0 0.10 0.35
TDC 140719C00065000 C 07/19/14 65.0 0.00 0.25
TDC 140719P00022500 P 07/19/14 22.5 0.00 0.25
TDC 140719P00025000 P 07/19/14 25.0 0.00 0.25
TDC 140719P00027500 P 07/19/14 27.5 0.00 0.25
TDC 140719P00030000 P 07/19/14 30.0 0.00 0.20
TDC 140719P00032500 P 07/19/14 32.5 0.05 0.25
TDC 140719P00035000 P 07/19/14 35.0 0.10 0.30
TDC 140719P00037500 P 07/19/14 37.5 0.30 0.50
TDC 140719P00040000 P 07/19/14 40.0 0.65 0.80
TDC 140719P00042500 P 07/19/14 42.5 1.10 1.30
TDC 140719P00045000 P 07/19/14 45.0 1.90 2.10
TDC 140719P00047500 P 07/19/14 47.5 3.10 3.30
TDC 140719P00050000 P 07/19/14 50.0 4.50 4.80
TDC 140719P00052500 P 07/19/14 52.5 6.30 7.50
TDC 140719P00055000 P 07/19/14 55.0 8.30 9.40
TDC 140719P00057500 P 07/19/14 57.5 10.50 11.70
TDC 140719P00060000 P 07/19/14 60.0 12.80 13.90
TDC 140719P00065000 P 07/19/14 65.0 17.50 19.10
TDC 141018C00022500 C 10/18/14 22.5 22.50 26.10
TDC 141018C00025000 C 10/18/14 25.0 21.00 23.10
TDC 141018C00027500 C 10/18/14 27.5 18.30 20.40
TDC 141018C00030000 C 10/18/14 30.0 15.90 18.00
TDC 141018C00032500 C 10/18/14 32.5 13.60 15.80
TDC 141018C00035000 C 10/18/14 35.0 11.50 13.20
TDC 141018C00037500 C 10/18/14 37.5 9.60 10.90
TDC 141018C00040000 C 10/18/14 40.0 7.60 9.00
TDC 141018C00042500 C 10/18/14 42.5 6.50 7.20
TDC 141018C00045000 C 10/18/14 45.0 5.20 5.50
TDC 141018C00047500 C 10/18/14 47.5 3.90 4.20
TDC 141018C00050000 C 10/18/14 50.0 2.85 3.10
TDC 141018C00052500 C 10/18/14 52.5 2.00 2.30
TDC 141018C00055000 C 10/18/14 55.0 1.40 1.70
TDC 141018C00057500 C 10/18/14 57.5 0.95 1.25
TDC 141018C00060000 C 10/18/14 60.0 0.60 0.90
TDC 141018C00065000 C 10/18/14 65.0 0.20 0.50
TDC 141018C00070000 C 10/18/14 70.0 0.05 0.35
TDC 141018P00022500 P 10/18/14 22.5 0.00 0.25
TDC 141018P00025000 P 10/18/14 25.0 0.00 0.25
TDC 141018P00027500 P 10/18/14 27.5 0.00 0.25
TDC 141018P00030000 P 10/18/14 30.0 0.10 0.35
TDC 141018P00032500 P 10/18/14 32.5 0.30 0.55
TDC 141018P00035000 P 10/18/14 35.0 0.55 0.80
TDC 141018P00037500 P 10/18/14 37.5 0.90 1.20
TDC 141018P00040000 P 10/18/14 40.0 1.40 1.70
TDC 141018P00042500 P 10/18/14 42.5 2.15 2.50
TDC 141018P00045000 P 10/18/14 45.0 3.10 3.30
TDC 141018P00047500 P 10/18/14 47.5 4.30 4.50
TDC 141018P00050000 P 10/18/14 50.0 5.70 6.00
TDC 141018P00052500 P 10/18/14 52.5 7.30 7.70
TDC 141018P00055000 P 10/18/14 55.0 9.20 10.10
TDC 141018P00057500 P 10/18/14 57.5 11.20 12.70
TDC 141018P00060000 P 10/18/14 60.0 13.30 14.90
TDC 141018P00065000 P 10/18/14 65.0 17.60 19.60
TDC 141018P00070000 P 10/18/14 70.0 22.10 24.60
TDC 150117C00025000 C 01/17/15 25.0 21.40 22.60
TDC 150117C00030000 C 01/17/15 30.0 16.70 18.10
TDC 150117C00035000 C 01/17/15 35.0 11.90 13.60
TDC 150117C00040000 C 01/17/15 40.0 8.20 9.70
TDC 150117C00045000 C 01/17/15 45.0 6.00 6.60
TDC 150117C00050000 C 01/17/15 50.0 3.70 4.20
TDC 150117C00052500 C 01/17/15 52.5 2.85 3.30
TDC 150117C00055000 C 01/17/15 55.0 2.10 2.60
TDC 150117C00057500 C 01/17/15 57.5 1.55 2.00
TDC 150117C00060000 C 01/17/15 60.0 1.15 1.55
TDC 150117C00065000 C 01/17/15 65.0 0.55 0.90
TDC 150117C00070000 C 01/17/15 70.0 0.30 1.00
TDC 150117C00075000 C 01/17/15 75.0 0.15 0.50
TDC 150117C00080000 C 01/17/15 80.0 0.05 0.30
TDC 150117C00085000 C 01/17/15 85.0 0.00 0.25
TDC 150117C00090000 C 01/17/15 90.0 0.00 0.25
TDC 150117C00095000 C 01/17/15 95.0 0.00 0.25
TDC 150117C00100000 C 01/17/15 100.0 0.00 0.25
TDC 150117C00105000 C 01/17/15 105.0 0.00 0.25
TDC 150117P00025000 P 01/17/15 25.0 0.00 0.50
TDC 150117P00030000 P 01/17/15 30.0 0.20 1.05
TDC 150117P00035000 P 01/17/15 35.0 1.00 1.35
TDC 150117P00040000 P 01/17/15 40.0 2.20 2.50
TDC 150117P00045000 P 01/17/15 45.0 4.00 4.50
TDC 150117P00050000 P 01/17/15 50.0 6.60 7.20
TDC 150117P00052500 P 01/17/15 52.5 8.20 8.80
TDC 150117P00055000 P 01/17/15 55.0 10.00 10.80
TDC 150117P00057500 P 01/17/15 57.5 11.90 13.00
TDC 150117P00060000 P 01/17/15 60.0 13.90 15.60
TDC 150117P00065000 P 01/17/15 65.0 18.30 20.00
TDC 150117P00070000 P 01/17/15 70.0 22.80 24.20
TDC 150117P00075000 P 01/17/15 75.0 27.60 29.00
TDC 150117P00080000 P 01/17/15 80.0 32.70 33.90
TDC 150117P00085000 P 01/17/15 85.0 37.60 38.90
TDC 150117P00090000 P 01/17/15 90.0 41.90 43.80
TDC 150117P00095000 P 01/17/15 95.0 47.00 49.00
TDC 150117P00100000 P 01/17/15 100.0 51.60 53.90
TDC 150117P00105000 P 01/17/15 105.0 57.70 59.10
TDC 160115C00025000 C 01/15/16 25.0 21.40 24.10
TDC 160115C00030000 C 01/15/16 30.0 17.10 19.60
TDC 160115C00035000 C 01/15/16 35.0 13.40 15.80
TDC 160115C00040000 C 01/15/16 40.0 10.30 12.60
TDC 160115C00045000 C 01/15/16 45.0 7.90 9.70
TDC 160115C00050000 C 01/15/16 50.0 5.70 7.50
TDC 160115C00052500 C 01/15/16 52.5 4.90 6.50
TDC 160115C00055000 C 01/15/16 55.0 3.80 6.00
TDC 160115C00057500 C 01/15/16 57.5 3.60 4.90
TDC 160115C00060000 C 01/15/16 60.0 2.95 4.30
TDC 160115C00065000 C 01/15/16 65.0 2.30 3.30
TDC 160115C00070000 C 01/15/16 70.0 1.05 2.75
TDC 160115C00075000 C 01/15/16 75.0 0.90 1.95
TDC 160115C00080000 C 01/15/16 80.0 0.50 1.40
TDC 160115C00085000 C 01/15/16 85.0 0.25 1.25
TDC 160115P00025000 P 01/15/16 25.0 0.55 1.50
TDC 160115P00030000 P 01/15/16 30.0 1.50 2.35
TDC 160115P00035000 P 01/15/16 35.0 2.30 3.30
TDC 160115P00040000 P 01/15/16 40.0 4.10 5.50
TDC 160115P00045000 P 01/15/16 45.0 6.50 7.50
TDC 160115P00050000 P 01/15/16 50.0 9.30 10.70
TDC 160115P00052500 P 01/15/16 52.5 10.60 12.50
TDC 160115P00055000 P 01/15/16 55.0 12.20 14.20
TDC 160115P00057500 P 01/15/16 57.5 14.00 15.90
TDC 160115P00060000 P 01/15/16 60.0 15.90 17.50
TDC 160115P00065000 P 01/15/16 65.0 19.90 21.50
TDC 160115P00070000 P 01/15/16 70.0 23.90 26.10
TDC 160115P00075000 P 01/15/16 75.0 28.40 30.40
TDC 160115P00080000 P 01/15/16 80.0 33.00 35.00
TDC 160115P00085000 P 01/15/16 85.0 37.60 39.40

OPRA data is delayed 15 minutes.