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 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDC 140517C00025000 C 05/17/14 25.0 20.60 24.20
TDC 140517C00027500 C 05/17/14 27.5 18.10 20.80
TDC 140517C00030000 C 05/17/14 30.0 15.90 18.20
TDC 140517C00032500 C 05/17/14 32.5 13.30 15.70
TDC 140517C00035000 C 05/17/14 35.0 10.90 13.20
TDC 140517C00037500 C 05/17/14 37.5 8.40 10.70
TDC 140517C00040000 C 05/17/14 40.0 7.20 8.30
TDC 140517C00042500 C 05/17/14 42.5 5.10 6.00
TDC 140517C00045000 C 05/17/14 45.0 3.30 3.90
TDC 140517C00047500 C 05/17/14 47.5 1.75 1.95
TDC 140517C00050000 C 05/17/14 50.0 0.80 1.00
TDC 140517C00052500 C 05/17/14 52.5 0.30 0.50
TDC 140517C00055000 C 05/17/14 55.0 0.10 0.20
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 0.00 0.25
TDC 140517P00040000 P 05/17/14 40.0 0.05 0.20
TDC 140517P00042500 P 05/17/14 42.5 0.30 0.45
TDC 140517P00045000 P 05/17/14 45.0 0.75 0.90
TDC 140517P00047500 P 05/17/14 47.5 1.70 1.85
TDC 140517P00050000 P 05/17/14 50.0 3.10 3.40
TDC 140517P00052500 P 05/17/14 52.5 3.50 5.80
TDC 140517P00055000 P 05/17/14 55.0 7.00 8.10
TDC 140517P00057500 P 05/17/14 57.5 8.20 11.40
TDC 140517P00060000 P 05/17/14 60.0 10.70 14.20
TDC 140517P00065000 P 05/17/14 65.0 15.80 18.00
TDC 140517P00070000 P 05/17/14 70.0 20.50 24.40
TDC 140621C00025000 C 06/21/14 25.0 22.10 23.20
TDC 140621C00030000 C 06/21/14 30.0 17.10 18.20
TDC 140621C00032500 C 06/21/14 32.5 14.60 15.70
TDC 140621C00035000 C 06/21/14 35.0 12.20 13.30
TDC 140621C00037500 C 06/21/14 37.5 9.80 10.90
TDC 140621C00040000 C 06/21/14 40.0 7.50 8.60
TDC 140621C00042500 C 06/21/14 42.5 5.40 6.40
TDC 140621C00045000 C 06/21/14 45.0 3.80 4.40
TDC 140621C00047500 C 06/21/14 47.5 2.40 2.65
TDC 140621C00050000 C 06/21/14 50.0 1.40 1.65
TDC 140621C00052500 C 06/21/14 52.5 0.75 0.95
TDC 140621C00055000 C 06/21/14 55.0 0.40 0.55
TDC 140621C00060000 C 06/21/14 60.0 0.05 0.25
TDC 140621C00065000 C 06/21/14 65.0 0.00 0.25
TDC 140621C00070000 C 06/21/14 70.0 0.00 0.25
TDC 140621P00025000 P 06/21/14 25.0 0.00 0.25
TDC 140621P00030000 P 06/21/14 30.0 0.00 0.25
TDC 140621P00032500 P 06/21/14 32.5 0.00 0.25
TDC 140621P00035000 P 06/21/14 35.0 0.05 0.20
TDC 140621P00037500 P 06/21/14 37.5 0.15 0.25
TDC 140621P00040000 P 06/21/14 40.0 0.30 0.40
TDC 140621P00042500 P 06/21/14 42.5 0.70 0.80
TDC 140621P00045000 P 06/21/14 45.0 1.35 1.45
TDC 140621P00047500 P 06/21/14 47.5 2.35 2.50
TDC 140621P00050000 P 06/21/14 50.0 3.80 4.00
TDC 140621P00052500 P 06/21/14 52.5 5.20 6.20
TDC 140621P00055000 P 06/21/14 55.0 7.30 8.30
TDC 140621P00060000 P 06/21/14 60.0 11.90 13.10
TDC 140621P00065000 P 06/21/14 65.0 16.80 18.10
TDC 140621P00070000 P 06/21/14 70.0 21.80 23.00
TDC 140719C00022500 C 07/19/14 22.5 23.10 27.20
TDC 140719C00025000 C 07/19/14 25.0 20.90 24.40
TDC 140719C00027500 C 07/19/14 27.5 19.50 22.20
TDC 140719C00030000 C 07/19/14 30.0 15.70 19.80
TDC 140719C00032500 C 07/19/14 32.5 13.20 17.20
TDC 140719C00035000 C 07/19/14 35.0 12.10 14.40
TDC 140719C00037500 C 07/19/14 37.5 9.90 11.00
TDC 140719C00040000 C 07/19/14 40.0 8.00 8.50
TDC 140719C00042500 C 07/19/14 42.5 5.70 6.70
TDC 140719C00045000 C 07/19/14 45.0 4.20 4.50
TDC 140719C00047500 C 07/19/14 47.5 2.85 3.10
TDC 140719C00050000 C 07/19/14 50.0 1.80 2.05
TDC 140719C00052500 C 07/19/14 52.5 1.10 1.30
TDC 140719C00055000 C 07/19/14 55.0 0.65 0.80
TDC 140719C00057500 C 07/19/14 57.5 0.35 0.50
TDC 140719C00060000 C 07/19/14 60.0 0.10 0.35
TDC 140719C00065000 C 07/19/14 65.0 0.05 0.30
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 0.25
TDC 140719P00032500 P 07/19/14 32.5 0.05 0.30
TDC 140719P00035000 P 07/19/14 35.0 0.05 0.35
TDC 140719P00037500 P 07/19/14 37.5 0.25 0.40
TDC 140719P00040000 P 07/19/14 40.0 0.55 0.65
TDC 140719P00042500 P 07/19/14 42.5 0.95 1.10
TDC 140719P00045000 P 07/19/14 45.0 1.70 1.85
TDC 140719P00047500 P 07/19/14 47.5 2.80 2.95
TDC 140719P00050000 P 07/19/14 50.0 4.20 4.40
TDC 140719P00052500 P 07/19/14 52.5 5.80 6.30
TDC 140719P00055000 P 07/19/14 55.0 7.20 8.90
TDC 140719P00057500 P 07/19/14 57.5 9.40 11.10
TDC 140719P00060000 P 07/19/14 60.0 11.50 13.20
TDC 140719P00065000 P 07/19/14 65.0 15.50 19.50
TDC 141018C00022500 C 10/18/14 22.5 23.10 27.10
TDC 141018C00025000 C 10/18/14 25.0 21.00 24.30
TDC 141018C00027500 C 10/18/14 27.5 18.60 21.80
TDC 141018C00030000 C 10/18/14 30.0 17.00 19.40
TDC 141018C00032500 C 10/18/14 32.5 13.90 17.10
TDC 141018C00035000 C 10/18/14 35.0 11.90 14.40
TDC 141018C00037500 C 10/18/14 37.5 9.30 12.70
TDC 141018C00040000 C 10/18/14 40.0 7.50 9.60
TDC 141018C00042500 C 10/18/14 42.5 7.10 8.20
TDC 141018C00045000 C 10/18/14 45.0 5.40 6.00
TDC 141018C00047500 C 10/18/14 47.5 4.20 4.70
TDC 141018C00050000 C 10/18/14 50.0 3.10 3.50
TDC 141018C00052500 C 10/18/14 52.5 2.15 2.60
TDC 141018C00055000 C 10/18/14 55.0 1.55 1.90
TDC 141018C00057500 C 10/18/14 57.5 1.10 1.40
TDC 141018C00060000 C 10/18/14 60.0 0.70 1.05
TDC 141018C00065000 C 10/18/14 65.0 0.30 0.60
TDC 141018C00070000 C 10/18/14 70.0 0.05 0.35
TDC 141018P00022500 P 10/18/14 22.5 0.00 0.30
TDC 141018P00025000 P 10/18/14 25.0 0.00 0.25
TDC 141018P00027500 P 10/18/14 27.5 0.00 0.35
TDC 141018P00030000 P 10/18/14 30.0 0.10 0.40
TDC 141018P00032500 P 10/18/14 32.5 0.05 0.55
TDC 141018P00035000 P 10/18/14 35.0 0.45 0.75
TDC 141018P00037500 P 10/18/14 37.5 0.75 1.10
TDC 141018P00040000 P 10/18/14 40.0 1.25 1.60
TDC 141018P00042500 P 10/18/14 42.5 1.90 2.25
TDC 141018P00045000 P 10/18/14 45.0 2.75 3.10
TDC 141018P00047500 P 10/18/14 47.5 4.00 4.30
TDC 141018P00050000 P 10/18/14 50.0 5.20 5.70
TDC 141018P00052500 P 10/18/14 52.5 6.80 7.30
TDC 141018P00055000 P 10/18/14 55.0 8.70 9.90
TDC 141018P00057500 P 10/18/14 57.5 9.40 11.50
TDC 141018P00060000 P 10/18/14 60.0 11.50 15.00
TDC 141018P00065000 P 10/18/14 65.0 16.20 19.60
TDC 141018P00070000 P 10/18/14 70.0 21.00 24.20
TDC 150117C00025000 C 01/17/15 25.0 22.20 23.50
TDC 150117C00030000 C 01/17/15 30.0 16.90 18.80
TDC 150117C00035000 C 01/17/15 35.0 12.60 14.30
TDC 150117C00040000 C 01/17/15 40.0 9.10 10.30
TDC 150117C00045000 C 01/17/15 45.0 6.40 7.00
TDC 150117C00050000 C 01/17/15 50.0 4.00 4.50
TDC 150117C00052500 C 01/17/15 52.5 3.10 3.60
TDC 150117C00055000 C 01/17/15 55.0 2.30 2.85
TDC 150117C00057500 C 01/17/15 57.5 1.65 2.25
TDC 150117C00060000 C 01/17/15 60.0 1.30 1.75
TDC 150117C00065000 C 01/17/15 65.0 0.70 1.10
TDC 150117C00070000 C 01/17/15 70.0 0.25 0.75
TDC 150117C00075000 C 01/17/15 75.0 0.15 0.60
TDC 150117C00080000 C 01/17/15 80.0 0.10 0.35
TDC 150117C00085000 C 01/17/15 85.0 0.00 0.35
TDC 150117C00090000 C 01/17/15 90.0 0.00 0.30
TDC 150117C00095000 C 01/17/15 95.0 0.00 0.30
TDC 150117C00100000 C 01/17/15 100.0 0.00 0.30
TDC 150117C00105000 C 01/17/15 105.0 0.00 0.25
TDC 150117P00025000 P 01/17/15 25.0 0.00 0.35
TDC 150117P00030000 P 01/17/15 30.0 0.20 0.70
TDC 150117P00035000 P 01/17/15 35.0 0.85 1.25
TDC 150117P00040000 P 01/17/15 40.0 1.85 2.40
TDC 150117P00045000 P 01/17/15 45.0 3.50 4.20
TDC 150117P00050000 P 01/17/15 50.0 6.00 6.80
TDC 150117P00052500 P 01/17/15 52.5 7.70 8.50
TDC 150117P00055000 P 01/17/15 55.0 9.40 10.30
TDC 150117P00057500 P 01/17/15 57.5 10.50 12.40
TDC 150117P00060000 P 01/17/15 60.0 12.80 14.40
TDC 150117P00065000 P 01/17/15 65.0 17.60 18.80
TDC 150117P00070000 P 01/17/15 70.0 22.20 23.50
TDC 150117P00075000 P 01/17/15 75.0 25.90 28.90
TDC 150117P00080000 P 01/17/15 80.0 30.70 34.20
TDC 150117P00085000 P 01/17/15 85.0 36.50 38.30
TDC 150117P00090000 P 01/17/15 90.0 40.60 43.30
TDC 150117P00095000 P 01/17/15 95.0 45.70 48.70
TDC 150117P00100000 P 01/17/15 100.0 50.70 53.70
TDC 150117P00105000 P 01/17/15 105.0 55.70 58.70
TDC 160115C00025000 C 01/15/16 25.0 22.30 24.50
TDC 160115C00030000 C 01/15/16 30.0 18.20 20.60
TDC 160115C00035000 C 01/15/16 35.0 14.10 16.80
TDC 160115C00040000 C 01/15/16 40.0 11.20 13.60
TDC 160115C00045000 C 01/15/16 45.0 8.90 10.40
TDC 160115C00050000 C 01/15/16 50.0 6.70 8.10
TDC 160115C00052500 C 01/15/16 52.5 5.70 7.10
TDC 160115C00055000 C 01/15/16 55.0 4.00 6.10
TDC 160115C00057500 C 01/15/16 57.5 4.30 5.40
TDC 160115C00060000 C 01/15/16 60.0 3.50 4.70
TDC 160115C00065000 C 01/15/16 65.0 2.50 3.70
TDC 160115C00070000 C 01/15/16 70.0 1.10 2.85
TDC 160115C00075000 C 01/15/16 75.0 0.90 2.25
TDC 160115C00080000 C 01/15/16 80.0 0.85 1.90
TDC 160115C00085000 C 01/15/16 85.0 0.55 1.30
TDC 160115P00025000 P 01/15/16 25.0 0.35 1.10
TDC 160115P00030000 P 01/15/16 30.0 0.90 1.90
TDC 160115P00035000 P 01/15/16 35.0 1.75 3.70
TDC 160115P00040000 P 01/15/16 40.0 3.80 5.00
TDC 160115P00045000 P 01/15/16 45.0 5.90 7.40
TDC 160115P00050000 P 01/15/16 50.0 8.60 10.10
TDC 160115P00052500 P 01/15/16 52.5 10.10 11.60
TDC 160115P00055000 P 01/15/16 55.0 11.30 13.70
TDC 160115P00057500 P 01/15/16 57.5 13.10 15.50
TDC 160115P00060000 P 01/15/16 60.0 14.90 17.30
TDC 160115P00065000 P 01/15/16 65.0 18.90 21.30
TDC 160115P00070000 P 01/15/16 70.0 22.70 25.70
TDC 160115P00075000 P 01/15/16 75.0 27.20 30.20
TDC 160115P00080000 P 01/15/16 80.0 31.80 34.80
TDC 160115P00085000 P 01/15/16 85.0 36.60 39.40

OPRA data is delayed 15 minutes.