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 (2016-02-12)Premium Content

Teradata Corporation (TDC)
As of May 6 2016 2:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDC 160520C00015000 C 05/20/16 15.0 12.20 14.00
TDC 160520C00017500 C 05/20/16 17.5 9.80 11.10
TDC 160520C00020000 C 05/20/16 20.0 7.30 8.60
TDC 160520C00022500 C 05/20/16 22.5 4.80 6.30
TDC 160520C00025000 C 05/20/16 25.0 2.70 3.50
TDC 160520C00027500 C 05/20/16 27.5 1.10 1.25
TDC 160520C00030000 C 05/20/16 30.0 0.15 0.30
TDC 160520C00032500 C 05/20/16 32.5 0.00 0.15
TDC 160520C00035000 C 05/20/16 35.0 0.00 0.25
TDC 160520C00037500 C 05/20/16 37.5 0.00 0.25
TDC 160520P00015000 P 05/20/16 15.0 0.00 0.25
TDC 160520P00017500 P 05/20/16 17.5 0.00 0.25
TDC 160520P00020000 P 05/20/16 20.0 0.00 0.25
TDC 160520P00022500 P 05/20/16 22.5 0.00 0.05
TDC 160520P00025000 P 05/20/16 25.0 0.05 0.15
TDC 160520P00027500 P 05/20/16 27.5 0.45 0.60
TDC 160520P00030000 P 05/20/16 30.0 1.85 2.35
TDC 160520P00032500 P 05/20/16 32.5 2.70 4.90
TDC 160520P00035000 P 05/20/16 35.0 5.00 7.40
TDC 160520P00037500 P 05/20/16 37.5 7.40 9.90
TDC 160617C00015000 C 06/17/16 15.0 12.30 13.90
TDC 160617C00017500 C 06/17/16 17.5 9.80 11.70
TDC 160617C00020000 C 06/17/16 20.0 7.40 8.90
TDC 160617C00022500 C 06/17/16 22.5 4.90 6.40
TDC 160617C00025000 C 06/17/16 25.0 2.95 3.90
TDC 160617C00027500 C 06/17/16 27.5 1.55 1.70
TDC 160617C00030000 C 06/17/16 30.0 0.55 0.60
TDC 160617C00032500 C 06/17/16 32.5 0.10 0.30
TDC 160617C00035000 C 06/17/16 35.0 0.00 0.25
TDC 160617C00037500 C 06/17/16 37.5 0.00 0.25
TDC 160617P00015000 P 06/17/16 15.0 0.00 0.25
TDC 160617P00017500 P 06/17/16 17.5 0.00 0.25
TDC 160617P00020000 P 06/17/16 20.0 0.00 0.25
TDC 160617P00022500 P 06/17/16 22.5 0.00 0.30
TDC 160617P00025000 P 06/17/16 25.0 0.25 0.40
TDC 160617P00027500 P 06/17/16 27.5 0.90 1.05
TDC 160617P00030000 P 06/17/16 30.0 2.35 2.70
TDC 160617P00032500 P 06/17/16 32.5 2.80 5.20
TDC 160617P00035000 P 06/17/16 35.0 5.10 7.60
TDC 160617P00037500 P 06/17/16 37.5 7.50 10.10
TDC 160715C00015000 C 07/15/16 15.0 12.30 14.20
TDC 160715C00017500 C 07/15/16 17.5 9.80 12.30
TDC 160715C00020000 C 07/15/16 20.0 7.40 9.20
TDC 160715C00022500 C 07/15/16 22.5 5.10 6.70
TDC 160715C00025000 C 07/15/16 25.0 3.20 4.20
TDC 160715C00027500 C 07/15/16 27.5 1.85 2.00
TDC 160715C00030000 C 07/15/16 30.0 0.80 0.90
TDC 160715C00032500 C 07/15/16 32.5 0.25 0.45
TDC 160715C00035000 C 07/15/16 35.0 0.00 0.35
TDC 160715C00037500 C 07/15/16 37.5 0.00 0.20
TDC 160715C00040000 C 07/15/16 40.0 0.00 0.10
TDC 160715C00042500 C 07/15/16 42.5 0.00 0.25
TDC 160715P00015000 P 07/15/16 15.0 0.00 0.25
TDC 160715P00017500 P 07/15/16 17.5 0.00 0.30
TDC 160715P00020000 P 07/15/16 20.0 0.00 0.35
TDC 160715P00022500 P 07/15/16 22.5 0.00 0.25
TDC 160715P00025000 P 07/15/16 25.0 0.45 0.55
TDC 160715P00027500 P 07/15/16 27.5 1.20 1.35
TDC 160715P00030000 P 07/15/16 30.0 2.60 2.75
TDC 160715P00032500 P 07/15/16 32.5 2.90 5.20
TDC 160715P00035000 P 07/15/16 35.0 5.30 7.60
TDC 160715P00037500 P 07/15/16 37.5 7.40 10.00
TDC 160715P00040000 P 07/15/16 40.0 10.00 12.50
TDC 160715P00042500 P 07/15/16 42.5 12.50 14.90
TDC 161021C00012500 C 10/21/16 12.5 14.80 17.10
TDC 161021C00015000 C 10/21/16 15.0 12.40 14.50
TDC 161021C00017500 C 10/21/16 17.5 10.00 12.00
TDC 161021C00020000 C 10/21/16 20.0 7.70 9.40
TDC 161021C00022500 C 10/21/16 22.5 5.40 6.90
TDC 161021C00025000 C 10/21/16 25.0 4.40 4.70
TDC 161021C00027500 C 10/21/16 27.5 2.80 3.20
TDC 161021C00030000 C 10/21/16 30.0 1.65 2.05
TDC 161021C00032500 C 10/21/16 32.5 0.95 1.30
TDC 161021C00035000 C 10/21/16 35.0 0.50 0.80
TDC 161021C00037500 C 10/21/16 37.5 0.00 0.80
TDC 161021P00012500 P 10/21/16 12.5 0.00 0.40
TDC 161021P00015000 P 10/21/16 15.0 0.00 0.45
TDC 161021P00017500 P 10/21/16 17.5 0.00 0.50
TDC 161021P00020000 P 10/21/16 20.0 0.10 0.70
TDC 161021P00022500 P 10/21/16 22.5 0.65 0.80
TDC 161021P00025000 P 10/21/16 25.0 1.20 1.45
TDC 161021P00027500 P 10/21/16 27.5 2.15 2.40
TDC 161021P00030000 P 10/21/16 30.0 3.50 3.80
TDC 161021P00032500 P 10/21/16 32.5 5.20 5.60
TDC 161021P00035000 P 10/21/16 35.0 5.40 8.10
TDC 161021P00037500 P 10/21/16 37.5 8.00 10.30
TDC 170120C00012500 C 01/20/17 12.5 15.00 17.70
TDC 170120C00015000 C 01/20/17 15.0 12.60 15.50
TDC 170120C00017500 C 01/20/17 17.5 10.20 13.10
TDC 170120C00020000 C 01/20/17 20.0 8.00 10.60
TDC 170120C00022500 C 01/20/17 22.5 6.00 9.20
TDC 170120C00025000 C 01/20/17 25.0 4.80 5.50
TDC 170120C00027500 C 01/20/17 27.5 3.40 4.00
TDC 170120C00030000 C 01/20/17 30.0 2.65 2.85
TDC 170120C00032500 C 01/20/17 32.5 1.80 2.05
TDC 170120C00035000 C 01/20/17 35.0 1.20 1.45
TDC 170120C00037500 C 01/20/17 37.5 0.65 1.10
TDC 170120C00040000 C 01/20/17 40.0 0.30 0.80
TDC 170120C00042500 C 01/20/17 42.5 0.00 0.60
TDC 170120C00045000 C 01/20/17 45.0 0.00 0.80
TDC 170120C00047500 C 01/20/17 47.5 0.00 1.10
TDC 170120C00050000 C 01/20/17 50.0 0.00 0.45
TDC 170120C00052500 C 01/20/17 52.5 0.00 0.40
TDC 170120C00055000 C 01/20/17 55.0 0.00 0.40
TDC 170120C00060000 C 01/20/17 60.0 0.00 0.40
TDC 170120C00065000 C 01/20/17 65.0 0.00 0.40
TDC 170120P00012500 P 01/20/17 12.5 0.00 0.45
TDC 170120P00015000 P 01/20/17 15.0 0.00 0.60
TDC 170120P00017500 P 01/20/17 17.5 0.10 0.70
TDC 170120P00020000 P 01/20/17 20.0 0.35 1.30
TDC 170120P00022500 P 01/20/17 22.5 1.00 1.35
TDC 170120P00025000 P 01/20/17 25.0 1.65 2.20
TDC 170120P00027500 P 01/20/17 27.5 2.60 3.40
TDC 170120P00030000 P 01/20/17 30.0 4.30 4.70
TDC 170120P00032500 P 01/20/17 32.5 6.00 6.30
TDC 170120P00035000 P 01/20/17 35.0 7.90 8.40
TDC 170120P00037500 P 01/20/17 37.5 9.80 10.60
TDC 170120P00040000 P 01/20/17 40.0 10.60 13.00
TDC 170120P00042500 P 01/20/17 42.5 12.70 15.40
TDC 170120P00045000 P 01/20/17 45.0 15.00 17.80
TDC 170120P00047500 P 01/20/17 47.5 17.40 20.30
TDC 170120P00050000 P 01/20/17 50.0 19.90 22.80
TDC 170120P00052500 P 01/20/17 52.5 22.50 25.90
TDC 170120P00055000 P 01/20/17 55.0 25.00 28.50
TDC 170120P00060000 P 01/20/17 60.0 30.00 33.40
TDC 170120P00065000 P 01/20/17 65.0 35.00 37.90
TDC 180119C00012500 C 01/19/18 12.5 14.50 18.60
TDC 180119C00015000 C 01/19/18 15.0 13.00 17.00
TDC 180119C00017500 C 01/19/18 17.5 10.90 15.00
TDC 180119C00020000 C 01/19/18 20.0 9.10 13.00
TDC 180119C00022500 C 01/19/18 22.5 7.00 11.20
TDC 180119C00025000 C 01/19/18 25.0 6.70 9.80
TDC 180119C00027500 C 01/19/18 27.5 4.00 7.90
TDC 180119C00030000 C 01/19/18 30.0 3.00 6.30
TDC 180119C00032500 C 01/19/18 32.5 2.40 5.30
TDC 180119C00035000 C 01/19/18 35.0 1.75 4.20
TDC 180119C00037500 C 01/19/18 37.5 1.30 2.90
TDC 180119C00040000 C 01/19/18 40.0 0.95 2.50
TDC 180119C00042500 C 01/19/18 42.5 0.65 2.50
TDC 180119P00012500 P 01/19/18 12.5 0.00 1.00
TDC 180119P00015000 P 01/19/18 15.0 0.25 1.50
TDC 180119P00017500 P 01/19/18 17.5 0.70 1.85
TDC 180119P00020000 P 01/19/18 20.0 1.10 2.60
TDC 180119P00022500 P 01/19/18 22.5 1.35 3.70
TDC 180119P00025000 P 01/19/18 25.0 2.10 4.90
TDC 180119P00027500 P 01/19/18 27.5 2.80 5.30
TDC 180119P00030000 P 01/19/18 30.0 4.40 7.90
TDC 180119P00032500 P 01/19/18 32.5 5.50 9.70
TDC 180119P00035000 P 01/19/18 35.0 7.70 11.50
TDC 180119P00037500 P 01/19/18 37.5 9.80 11.90
TDC 180119P00040000 P 01/19/18 40.0 12.30 14.40
TDC 180119P00042500 P 01/19/18 42.5 13.00 16.40

OPRA data is delayed 15 minutes.