Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Teradata Corporation (TDC)
As of Dec 15 2017 2:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDC 180119C00012500 C Jan 19, 2018 12.5 25.40 26.60
TDC 180119C00015000 C Jan 19, 2018 15.0 23.00 24.10
TDC 180119C00017500 C Jan 19, 2018 17.5 20.90 21.50
TDC 180119C00020000 C Jan 19, 2018 20.0 18.30 18.90
TDC 180119C00022500 C Jan 19, 2018 22.5 15.90 16.50
TDC 180119C00025000 C Jan 19, 2018 25.0 13.60 13.90
TDC 180119C00027500 C Jan 19, 2018 27.5 11.10 11.40
TDC 180119C00030000 C Jan 19, 2018 30.0 8.60 8.90
TDC 180119C00032500 C Jan 19, 2018 32.5 6.20 6.50
TDC 180119C00035000 C Jan 19, 2018 35.0 3.80 4.00
TDC 180119C00037500 C Jan 19, 2018 37.5 1.75 1.90
TDC 180119C00040000 C Jan 19, 2018 40.0 0.45 0.55
TDC 180119C00042500 C Jan 19, 2018 42.5 0.00 0.15
TDC 180119C00045000 C Jan 19, 2018 45.0 0.00 0.05
TDC 180119C00047500 C Jan 19, 2018 47.5 0.00 0.05
TDC 180119P00012500 P Jan 19, 2018 12.5 0.00 0.05
TDC 180119P00015000 P Jan 19, 2018 15.0 0.00 0.05
TDC 180119P00017500 P Jan 19, 2018 17.5 0.00 0.05
TDC 180119P00020000 P Jan 19, 2018 20.0 0.00 0.05
TDC 180119P00022500 P Jan 19, 2018 22.5 0.00 0.05
TDC 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
TDC 180119P00027500 P Jan 19, 2018 27.5 0.00 0.05
TDC 180119P00030000 P Jan 19, 2018 30.0 0.00 0.10
TDC 180119P00032500 P Jan 19, 2018 32.5 0.00 0.10
TDC 180119P00035000 P Jan 19, 2018 35.0 0.10 0.20
TDC 180119P00037500 P Jan 19, 2018 37.5 0.45 0.55
TDC 180119P00040000 P Jan 19, 2018 40.0 1.65 1.80
TDC 180119P00042500 P Jan 19, 2018 42.5 3.70 4.20
TDC 180119P00045000 P Jan 19, 2018 45.0 6.20 6.50
TDC 180119P00047500 P Jan 19, 2018 47.5 8.40 9.30
TDC 180420C00017500 C Apr 20, 2018 17.5 20.80 21.70
TDC 180420C00020000 C Apr 20, 2018 20.0 18.60 19.00
TDC 180420C00022500 C Apr 20, 2018 22.5 16.20 16.60
TDC 180420C00025000 C Apr 20, 2018 25.0 13.60 14.20
TDC 180420C00027500 C Apr 20, 2018 27.5 11.20 11.70
TDC 180420C00030000 C Apr 20, 2018 30.0 8.90 9.40
TDC 180420C00032500 C Apr 20, 2018 32.5 6.90 7.20
TDC 180420C00035000 C Apr 20, 2018 35.0 5.10 5.30
TDC 180420C00037500 C Apr 20, 2018 37.5 3.40 3.60
TDC 180420C00040000 C Apr 20, 2018 40.0 2.15 2.30
TDC 180420C00042500 C Apr 20, 2018 42.5 1.25 1.40
TDC 180420C00045000 C Apr 20, 2018 45.0 0.65 0.80
TDC 180420P00017500 P Apr 20, 2018 17.5 0.00 0.10
TDC 180420P00020000 P Apr 20, 2018 20.0 0.00 0.10
TDC 180420P00022500 P Apr 20, 2018 22.5 0.00 0.15
TDC 180420P00025000 P Apr 20, 2018 25.0 0.05 0.20
TDC 180420P00027500 P Apr 20, 2018 27.5 0.15 0.30
TDC 180420P00030000 P Apr 20, 2018 30.0 0.35 0.45
TDC 180420P00032500 P Apr 20, 2018 32.5 0.65 0.75
TDC 180420P00035000 P Apr 20, 2018 35.0 1.15 1.30
TDC 180420P00037500 P Apr 20, 2018 37.5 2.00 2.15
TDC 180420P00040000 P Apr 20, 2018 40.0 3.20 3.40
TDC 180420P00042500 P Apr 20, 2018 42.5 4.80 5.00
TDC 180420P00045000 P Apr 20, 2018 45.0 6.70 6.90
TDC 180720C00020000 C Jul 20, 2018 20.0 18.90 19.20
TDC 180720C00022500 C Jul 20, 2018 22.5 16.50 16.80
TDC 180720C00025000 C Jul 20, 2018 25.0 14.20 14.50
TDC 180720C00027500 C Jul 20, 2018 27.5 11.90 12.20
TDC 180720C00030000 C Jul 20, 2018 30.0 9.80 10.00
TDC 180720C00032500 C Jul 20, 2018 32.5 7.80 8.00
TDC 180720C00035000 C Jul 20, 2018 35.0 6.00 6.20
TDC 180720C00037500 C Jul 20, 2018 37.5 4.40 4.60
TDC 180720C00040000 C Jul 20, 2018 40.0 3.10 3.30
TDC 180720C00042500 C Jul 20, 2018 42.5 2.15 2.30
TDC 180720C00045000 C Jul 20, 2018 45.0 1.45 1.60
TDC 180720C00047500 C Jul 20, 2018 47.5 0.90 1.05
TDC 180720C00050000 C Jul 20, 2018 50.0 0.55 0.70
TDC 180720P00020000 P Jul 20, 2018 20.0 0.10 0.20
TDC 180720P00022500 P Jul 20, 2018 22.5 0.15 0.25
TDC 180720P00025000 P Jul 20, 2018 25.0 0.30 0.40
TDC 180720P00027500 P Jul 20, 2018 27.5 0.45 0.60
TDC 180720P00030000 P Jul 20, 2018 30.0 0.75 0.90
TDC 180720P00032500 P Jul 20, 2018 32.5 1.25 1.35
TDC 180720P00035000 P Jul 20, 2018 35.0 1.90 2.05
TDC 180720P00037500 P Jul 20, 2018 37.5 2.80 3.00
TDC 180720P00040000 P Jul 20, 2018 40.0 4.00 4.20
TDC 180720P00042500 P Jul 20, 2018 42.5 5.50 5.80
TDC 180720P00045000 P Jul 20, 2018 45.0 7.30 7.50
TDC 180720P00047500 P Jul 20, 2018 47.5 9.30 9.60
TDC 180720P00050000 P Jul 20, 2018 50.0 11.50 11.70
OPRA data is delayed 15 minutes.