Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-15)Premium Content

Teradata Corporation (TDC)
As of Aug 20 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDC 140920C00022500 C 09/20/14 22.5 20.00 21.20
TDC 140920C00025000 C 09/20/14 25.0 16.60 18.50
TDC 140920C00027500 C 09/20/14 27.5 14.10 16.00
TDC 140920C00030000 C 09/20/14 30.0 13.10 14.00
TDC 140920C00032500 C 09/20/14 32.5 10.60 11.40
TDC 140920C00035000 C 09/20/14 35.0 8.10 8.50
TDC 140920C00037500 C 09/20/14 37.5 5.60 6.10
TDC 140920C00040000 C 09/20/14 40.0 3.30 3.60
TDC 140920C00042500 C 09/20/14 42.5 1.50 1.60
TDC 140920C00045000 C 09/20/14 45.0 0.40 0.50
TDC 140920C00047500 C 09/20/14 47.5 0.05 0.25
TDC 140920C00050000 C 09/20/14 50.0 0.00 0.20
TDC 140920C00055000 C 09/20/14 55.0 0.00 0.10
TDC 140920C00060000 C 09/20/14 60.0 0.00 0.15
TDC 140920P00022500 P 09/20/14 22.5 0.00 0.15
TDC 140920P00025000 P 09/20/14 25.0 0.00 0.15
TDC 140920P00027500 P 09/20/14 27.5 0.00 0.15
TDC 140920P00030000 P 09/20/14 30.0 0.00 0.15
TDC 140920P00032500 P 09/20/14 32.5 0.00 0.15
TDC 140920P00035000 P 09/20/14 35.0 0.00 0.20
TDC 140920P00037500 P 09/20/14 37.5 0.00 0.10
TDC 140920P00040000 P 09/20/14 40.0 0.15 0.30
TDC 140920P00042500 P 09/20/14 42.5 0.70 0.75
TDC 140920P00045000 P 09/20/14 45.0 2.05 2.30
TDC 140920P00047500 P 09/20/14 47.5 4.20 4.60
TDC 140920P00050000 P 09/20/14 50.0 6.50 7.00
TDC 140920P00055000 P 09/20/14 55.0 11.50 12.00
TDC 140920P00060000 P 09/20/14 60.0 15.90 17.40
TDC 141018C00020000 C 10/18/14 20.0 21.90 23.60
TDC 141018C00022500 C 10/18/14 22.5 19.10 22.30
TDC 141018C00025000 C 10/18/14 25.0 18.10 18.50
TDC 141018C00027500 C 10/18/14 27.5 15.60 16.40
TDC 141018C00030000 C 10/18/14 30.0 13.10 13.50
TDC 141018C00032500 C 10/18/14 32.5 10.60 11.10
TDC 141018C00035000 C 10/18/14 35.0 8.20 8.60
TDC 141018C00037500 C 10/18/14 37.5 5.80 6.20
TDC 141018C00040000 C 10/18/14 40.0 3.60 3.90
TDC 141018C00042500 C 10/18/14 42.5 1.95 2.10
TDC 141018C00045000 C 10/18/14 45.0 0.80 0.95
TDC 141018C00047500 C 10/18/14 47.5 0.30 0.40
TDC 141018C00050000 C 10/18/14 50.0 0.05 0.20
TDC 141018C00052500 C 10/18/14 52.5 0.00 0.20
TDC 141018C00055000 C 10/18/14 55.0 0.05 0.20
TDC 141018C00057500 C 10/18/14 57.5 0.00 0.15
TDC 141018C00060000 C 10/18/14 60.0 0.00 0.15
TDC 141018C00065000 C 10/18/14 65.0 0.00 0.15
TDC 141018C00070000 C 10/18/14 70.0 0.00 0.15
TDC 141018P00020000 P 10/18/14 20.0 0.00 0.15
TDC 141018P00022500 P 10/18/14 22.5 0.00 0.15
TDC 141018P00025000 P 10/18/14 25.0 0.00 0.15
TDC 141018P00027500 P 10/18/14 27.5 0.00 0.15
TDC 141018P00030000 P 10/18/14 30.0 0.00 0.15
TDC 141018P00032500 P 10/18/14 32.5 0.00 0.20
TDC 141018P00035000 P 10/18/14 35.0 0.05 0.20
TDC 141018P00037500 P 10/18/14 37.5 0.15 0.25
TDC 141018P00040000 P 10/18/14 40.0 0.45 0.55
TDC 141018P00042500 P 10/18/14 42.5 1.15 1.30
TDC 141018P00045000 P 10/18/14 45.0 2.50 2.70
TDC 141018P00047500 P 10/18/14 47.5 4.40 4.80
TDC 141018P00050000 P 10/18/14 50.0 6.70 7.10
TDC 141018P00052500 P 10/18/14 52.5 9.10 9.50
TDC 141018P00055000 P 10/18/14 55.0 11.50 12.00
TDC 141018P00057500 P 10/18/14 57.5 14.00 14.50
TDC 141018P00060000 P 10/18/14 60.0 16.50 17.00
TDC 141018P00065000 P 10/18/14 65.0 20.30 23.00
TDC 141018P00070000 P 10/18/14 70.0 26.40 27.50
TDC 150117C00020000 C 01/17/15 20.0 22.50 23.60
TDC 150117C00022500 C 01/17/15 22.5 19.50 22.10
TDC 150117C00025000 C 01/17/15 25.0 17.80 18.70
TDC 150117C00027500 C 01/17/15 27.5 15.20 16.60
TDC 150117C00030000 C 01/17/15 30.0 12.30 13.70
TDC 150117C00032500 C 01/17/15 32.5 10.00 11.60
TDC 150117C00035000 C 01/17/15 35.0 8.50 9.10
TDC 150117C00037500 C 01/17/15 37.5 6.30 7.00
TDC 150117C00040000 C 01/17/15 40.0 4.60 5.10
TDC 150117C00042500 C 01/17/15 42.5 3.10 3.60
TDC 150117C00045000 C 01/17/15 45.0 1.95 2.30
TDC 150117C00047500 C 01/17/15 47.5 1.10 1.55
TDC 150117C00050000 C 01/17/15 50.0 0.75 0.95
TDC 150117C00052500 C 01/17/15 52.5 0.40 0.60
TDC 150117C00055000 C 01/17/15 55.0 0.20 0.50
TDC 150117C00057500 C 01/17/15 57.5 0.05 0.40
TDC 150117C00060000 C 01/17/15 60.0 0.05 0.30
TDC 150117C00065000 C 01/17/15 65.0 0.00 0.25
TDC 150117C00070000 C 01/17/15 70.0 0.00 0.25
TDC 150117C00075000 C 01/17/15 75.0 0.00 0.25
TDC 150117C00080000 C 01/17/15 80.0 0.00 0.25
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 150117P00020000 P 01/17/15 20.0 0.00 0.25
TDC 150117P00022500 P 01/17/15 22.5 0.00 0.25
TDC 150117P00025000 P 01/17/15 25.0 0.00 0.25
TDC 150117P00027500 P 01/17/15 27.5 0.00 0.30
TDC 150117P00030000 P 01/17/15 30.0 0.05 0.30
TDC 150117P00032500 P 01/17/15 32.5 0.15 0.45
TDC 150117P00035000 P 01/17/15 35.0 0.40 0.70
TDC 150117P00037500 P 01/17/15 37.5 0.75 1.00
TDC 150117P00040000 P 01/17/15 40.0 1.35 1.60
TDC 150117P00042500 P 01/17/15 42.5 2.35 2.60
TDC 150117P00045000 P 01/17/15 45.0 3.70 4.20
TDC 150117P00047500 P 01/17/15 47.5 5.30 6.20
TDC 150117P00050000 P 01/17/15 50.0 7.30 7.80
TDC 150117P00052500 P 01/17/15 52.5 9.30 9.90
TDC 150117P00055000 P 01/17/15 55.0 11.60 12.70
TDC 150117P00057500 P 01/17/15 57.5 13.90 15.50
TDC 150117P00060000 P 01/17/15 60.0 16.40 17.60
TDC 150117P00065000 P 01/17/15 65.0 21.40 22.50
TDC 150117P00070000 P 01/17/15 70.0 26.40 27.60
TDC 150117P00075000 P 01/17/15 75.0 31.00 32.40
TDC 150117P00080000 P 01/17/15 80.0 36.00 37.40
TDC 150117P00085000 P 01/17/15 85.0 40.40 42.60
TDC 150117P00090000 P 01/17/15 90.0 45.40 48.50
TDC 150117P00095000 P 01/17/15 95.0 50.40 53.50
TDC 150117P00100000 P 01/17/15 100.0 55.40 58.50
TDC 150117P00105000 P 01/17/15 105.0 60.30 63.50
TDC 150417C00025000 C 04/17/15 25.0 18.10 18.80
TDC 150417C00027500 C 04/17/15 27.5 15.60 16.50
TDC 150417C00030000 C 04/17/15 30.0 13.30 14.40
TDC 150417C00032500 C 04/17/15 32.5 10.60 11.70
TDC 150417C00035000 C 04/17/15 35.0 8.90 9.70
TDC 150417C00037500 C 04/17/15 37.5 7.00 7.70
TDC 150417C00040000 C 04/17/15 40.0 5.30 6.00
TDC 150417C00042500 C 04/17/15 42.5 3.90 4.50
TDC 150417C00045000 C 04/17/15 45.0 2.75 3.40
TDC 150417C00047500 C 04/17/15 47.5 1.85 2.45
TDC 150417C00050000 C 04/17/15 50.0 1.20 1.75
TDC 150417C00052500 C 04/17/15 52.5 0.50 1.30
TDC 150417C00055000 C 04/17/15 55.0 0.45 0.95
TDC 150417C00060000 C 04/17/15 60.0 0.15 0.60
TDC 150417P00025000 P 04/17/15 25.0 0.00 0.35
TDC 150417P00027500 P 04/17/15 27.5 0.05 0.45
TDC 150417P00030000 P 04/17/15 30.0 0.20 0.60
TDC 150417P00032500 P 04/17/15 32.5 0.45 0.85
TDC 150417P00035000 P 04/17/15 35.0 0.75 1.15
TDC 150417P00037500 P 04/17/15 37.5 1.25 1.75
TDC 150417P00040000 P 04/17/15 40.0 2.05 2.55
TDC 150417P00042500 P 04/17/15 42.5 3.10 3.60
TDC 150417P00045000 P 04/17/15 45.0 4.00 5.20
TDC 150417P00047500 P 04/17/15 47.5 5.90 6.60
TDC 150417P00050000 P 04/17/15 50.0 7.70 8.50
TDC 150417P00052500 P 04/17/15 52.5 9.80 10.50
TDC 150417P00055000 P 04/17/15 55.0 11.90 13.10
TDC 150417P00060000 P 04/17/15 60.0 16.70 17.40
TDC 160115C00020000 C 01/15/16 20.0 21.80 24.30
TDC 160115C00022500 C 01/15/16 22.5 19.50 22.50
TDC 160115C00025000 C 01/15/16 25.0 17.20 19.60
TDC 160115C00027500 C 01/15/16 27.5 15.20 18.30
TDC 160115C00030000 C 01/15/16 30.0 14.10 15.10
TDC 160115C00032500 C 01/15/16 32.5 12.10 13.30
TDC 160115C00035000 C 01/15/16 35.0 9.60 11.30
TDC 160115C00037500 C 01/15/16 37.5 7.80 9.70
TDC 160115C00040000 C 01/15/16 40.0 7.20 8.20
TDC 160115C00042500 C 01/15/16 42.5 5.90 7.30
TDC 160115C00045000 C 01/15/16 45.0 4.80 5.70
TDC 160115C00047500 C 01/15/16 47.5 3.30 5.20
TDC 160115C00050000 C 01/15/16 50.0 3.00 4.00
TDC 160115C00052500 C 01/15/16 52.5 2.35 3.30
TDC 160115C00055000 C 01/15/16 55.0 1.75 2.60
TDC 160115C00057500 C 01/15/16 57.5 1.35 2.00
TDC 160115C00060000 C 01/15/16 60.0 1.05 1.80
TDC 160115C00065000 C 01/15/16 65.0 0.55 1.25
TDC 160115C00070000 C 01/15/16 70.0 0.25 1.05
TDC 160115C00075000 C 01/15/16 75.0 0.15 0.85
TDC 160115C00080000 C 01/15/16 80.0 0.00 0.70
TDC 160115C00085000 C 01/15/16 85.0 0.00 0.65
TDC 160115P00020000 P 01/15/16 20.0 0.00 0.60
TDC 160115P00022500 P 01/15/16 22.5 0.05 0.55
TDC 160115P00025000 P 01/15/16 25.0 0.25 0.70
TDC 160115P00027500 P 01/15/16 27.5 0.55 1.25
TDC 160115P00030000 P 01/15/16 30.0 0.95 1.45
TDC 160115P00032500 P 01/15/16 32.5 1.45 2.10
TDC 160115P00035000 P 01/15/16 35.0 1.65 2.75
TDC 160115P00037500 P 01/15/16 37.5 2.60 3.90
TDC 160115P00040000 P 01/15/16 40.0 3.80 4.50
TDC 160115P00042500 P 01/15/16 42.5 4.90 6.20
TDC 160115P00045000 P 01/15/16 45.0 6.20 7.80
TDC 160115P00047500 P 01/15/16 47.5 7.70 9.30
TDC 160115P00050000 P 01/15/16 50.0 9.40 10.40
TDC 160115P00052500 P 01/15/16 52.5 11.20 12.20
TDC 160115P00055000 P 01/15/16 55.0 13.30 14.20
TDC 160115P00057500 P 01/15/16 57.5 15.40 16.90
TDC 160115P00060000 P 01/15/16 60.0 17.50 18.90
TDC 160115P00065000 P 01/15/16 65.0 22.10 23.00
TDC 160115P00070000 P 01/15/16 70.0 26.40 27.70
TDC 160115P00075000 P 01/15/16 75.0 29.70 33.70
TDC 160115P00080000 P 01/15/16 80.0 35.00 38.60
TDC 160115P00085000 P 01/15/16 85.0 39.50 43.60

OPRA data is delayed 15 minutes.