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 (2015-05-15)Premium Content

Teradata Corporation (TDC)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDC 150821C00020000 C 08/21/15 20.0 15.10 18.40
TDC 150821C00022500 C 08/21/15 22.5 13.80 15.10
TDC 150821C00025000 C 08/21/15 25.0 10.90 12.70
TDC 150821C00027500 C 08/21/15 27.5 8.70 10.20
TDC 150821C00030000 C 08/21/15 30.0 6.30 7.70
TDC 150821C00032500 C 08/21/15 32.5 4.70 5.00
TDC 150821C00035000 C 08/21/15 35.0 2.75 2.90
TDC 150821C00037500 C 08/21/15 37.5 1.25 1.40
TDC 150821C00040000 C 08/21/15 40.0 0.45 0.55
TDC 150821C00042500 C 08/21/15 42.5 0.15 0.25
TDC 150821C00045000 C 08/21/15 45.0 0.00 0.20
TDC 150821C00047500 C 08/21/15 47.5 0.00 0.15
TDC 150821C00050000 C 08/21/15 50.0 0.00 0.15
TDC 150821C00055000 C 08/21/15 55.0 0.00 0.15
TDC 150821P00020000 P 08/21/15 20.0 0.00 0.10
TDC 150821P00022500 P 08/21/15 22.5 0.00 0.10
TDC 150821P00025000 P 08/21/15 25.0 0.00 0.15
TDC 150821P00027500 P 08/21/15 27.5 0.00 0.15
TDC 150821P00030000 P 08/21/15 30.0 0.05 0.20
TDC 150821P00032500 P 08/21/15 32.5 0.20 0.30
TDC 150821P00035000 P 08/21/15 35.0 0.65 0.75
TDC 150821P00037500 P 08/21/15 37.5 1.65 1.80
TDC 150821P00040000 P 08/21/15 40.0 3.20 3.50
TDC 150821P00042500 P 08/21/15 42.5 5.40 5.70
TDC 150821P00045000 P 08/21/15 45.0 7.40 8.30
TDC 150821P00047500 P 08/21/15 47.5 9.90 10.80
TDC 150821P00050000 P 08/21/15 50.0 11.70 13.30
TDC 150821P00055000 P 08/21/15 55.0 16.60 19.40
TDC 150918C00020000 C 09/18/15 20.0 15.40 18.40
TDC 150918C00022500 C 09/18/15 22.5 13.50 15.20
TDC 150918C00025000 C 09/18/15 25.0 11.00 13.50
TDC 150918C00027500 C 09/18/15 27.5 8.90 10.20
TDC 150918C00030000 C 09/18/15 30.0 6.20 7.80
TDC 150918C00032500 C 09/18/15 32.5 4.90 5.20
TDC 150918C00035000 C 09/18/15 35.0 2.95 3.20
TDC 150918C00037500 C 09/18/15 37.5 1.50 1.65
TDC 150918C00040000 C 09/18/15 40.0 0.65 0.75
TDC 150918C00042500 C 09/18/15 42.5 0.25 0.40
TDC 150918C00045000 C 09/18/15 45.0 0.05 0.20
TDC 150918C00047500 C 09/18/15 47.5 0.00 0.15
TDC 150918C00050000 C 09/18/15 50.0 0.00 0.15
TDC 150918P00020000 P 09/18/15 20.0 0.00 0.10
TDC 150918P00022500 P 09/18/15 22.5 0.00 0.15
TDC 150918P00025000 P 09/18/15 25.0 0.00 0.15
TDC 150918P00027500 P 09/18/15 27.5 0.00 0.20
TDC 150918P00030000 P 09/18/15 30.0 0.10 0.25
TDC 150918P00032500 P 09/18/15 32.5 0.30 0.40
TDC 150918P00035000 P 09/18/15 35.0 0.85 0.95
TDC 150918P00037500 P 09/18/15 37.5 1.85 2.00
TDC 150918P00040000 P 09/18/15 40.0 3.40 3.70
TDC 150918P00042500 P 09/18/15 42.5 5.50 5.80
TDC 150918P00045000 P 09/18/15 45.0 7.50 8.20
TDC 150918P00047500 P 09/18/15 47.5 9.90 10.80
TDC 150918P00050000 P 09/18/15 50.0 12.40 13.50
TDC 151016C00027500 C 10/16/15 27.5 8.50 10.30
TDC 151016C00030000 C 10/16/15 30.0 6.80 7.90
TDC 151016C00032500 C 10/16/15 32.5 5.00 5.30
TDC 151016C00035000 C 10/16/15 35.0 3.20 3.40
TDC 151016C00037500 C 10/16/15 37.5 1.80 1.95
TDC 151016C00040000 C 10/16/15 40.0 0.90 1.05
TDC 151016C00042500 C 10/16/15 42.5 0.40 0.50
TDC 151016C00045000 C 10/16/15 45.0 0.20 0.30
TDC 151016C00047500 C 10/16/15 47.5 0.00 0.25
TDC 151016C00050000 C 10/16/15 50.0 0.00 0.20
TDC 151016C00052500 C 10/16/15 52.5 0.00 0.20
TDC 151016C00055000 C 10/16/15 55.0 0.00 0.25
TDC 151016C00060000 C 10/16/15 60.0 0.00 0.20
TDC 151016P00027500 P 10/16/15 27.5 0.00 0.25
TDC 151016P00030000 P 10/16/15 30.0 0.15 0.30
TDC 151016P00032500 P 10/16/15 32.5 0.45 0.60
TDC 151016P00035000 P 10/16/15 35.0 1.10 1.20
TDC 151016P00037500 P 10/16/15 37.5 2.15 2.30
TDC 151016P00040000 P 10/16/15 40.0 3.60 3.90
TDC 151016P00042500 P 10/16/15 42.5 5.60 6.00
TDC 151016P00045000 P 10/16/15 45.0 7.60 8.40
TDC 151016P00047500 P 10/16/15 47.5 9.50 10.80
TDC 151016P00050000 P 10/16/15 50.0 11.70 13.50
TDC 151016P00052500 P 10/16/15 52.5 14.10 16.10
TDC 151016P00055000 P 10/16/15 55.0 16.60 18.50
TDC 151016P00060000 P 10/16/15 60.0 21.60 23.40
TDC 160115C00020000 C 01/15/16 20.0 15.10 19.10
TDC 160115C00022500 C 01/15/16 22.5 12.60 16.50
TDC 160115C00025000 C 01/15/16 25.0 10.20 14.20
TDC 160115C00027500 C 01/15/16 27.5 7.90 11.90
TDC 160115C00030000 C 01/15/16 30.0 7.60 7.90
TDC 160115C00032500 C 01/15/16 32.5 5.60 5.90
TDC 160115C00035000 C 01/15/16 35.0 3.90 4.20
TDC 160115C00037500 C 01/15/16 37.5 2.60 2.85
TDC 160115C00040000 C 01/15/16 40.0 1.60 1.85
TDC 160115C00042500 C 01/15/16 42.5 0.90 1.15
TDC 160115C00045000 C 01/15/16 45.0 0.45 0.65
TDC 160115C00047500 C 01/15/16 47.5 0.20 0.45
TDC 160115C00050000 C 01/15/16 50.0 0.10 0.30
TDC 160115C00052500 C 01/15/16 52.5 0.00 0.25
TDC 160115C00055000 C 01/15/16 55.0 0.00 0.25
TDC 160115C00057500 C 01/15/16 57.5 0.00 0.25
TDC 160115C00060000 C 01/15/16 60.0 0.00 0.25
TDC 160115C00065000 C 01/15/16 65.0 0.00 0.25
TDC 160115C00070000 C 01/15/16 70.0 0.00 0.25
TDC 160115C00075000 C 01/15/16 75.0 0.00 0.25
TDC 160115C00080000 C 01/15/16 80.0 0.00 0.25
TDC 160115C00085000 C 01/15/16 85.0 0.00 0.25
TDC 160115P00020000 P 01/15/16 20.0 0.00 0.25
TDC 160115P00022500 P 01/15/16 22.5 0.00 0.25
TDC 160115P00025000 P 01/15/16 25.0 0.00 0.25
TDC 160115P00027500 P 01/15/16 27.5 0.15 0.40
TDC 160115P00030000 P 01/15/16 30.0 0.40 0.65
TDC 160115P00032500 P 01/15/16 32.5 0.90 1.10
TDC 160115P00035000 P 01/15/16 35.0 1.65 1.95
TDC 160115P00037500 P 01/15/16 37.5 2.80 3.10
TDC 160115P00040000 P 01/15/16 40.0 4.30 4.60
TDC 160115P00042500 P 01/15/16 42.5 6.00 6.50
TDC 160115P00045000 P 01/15/16 45.0 8.20 8.60
TDC 160115P00047500 P 01/15/16 47.5 10.30 11.00
TDC 160115P00050000 P 01/15/16 50.0 11.10 13.30
TDC 160115P00052500 P 01/15/16 52.5 13.60 15.80
TDC 160115P00055000 P 01/15/16 55.0 16.20 18.30
TDC 160115P00057500 P 01/15/16 57.5 18.50 22.40
TDC 160115P00060000 P 01/15/16 60.0 21.10 25.00
TDC 160115P00065000 P 01/15/16 65.0 26.20 28.50
TDC 160115P00070000 P 01/15/16 70.0 31.20 33.50
TDC 160115P00075000 P 01/15/16 75.0 36.10 39.70
TDC 160115P00080000 P 01/15/16 80.0 41.20 43.50
TDC 160115P00085000 P 01/15/16 85.0 46.20 48.50
TDC 170120C00020000 C 01/20/17 20.0 15.60 19.70
TDC 170120C00022500 C 01/20/17 22.5 13.30 17.40
TDC 170120C00025000 C 01/20/17 25.0 11.00 15.20
TDC 170120C00027500 C 01/20/17 27.5 10.70 11.50
TDC 170120C00030000 C 01/20/17 30.0 8.80 9.60
TDC 170120C00032500 C 01/20/17 32.5 7.10 7.90
TDC 170120C00035000 C 01/20/17 35.0 5.60 6.40
TDC 170120C00037500 C 01/20/17 37.5 4.60 5.20
TDC 170120C00040000 C 01/20/17 40.0 3.50 4.10
TDC 170120C00042500 C 01/20/17 42.5 2.60 3.20
TDC 170120C00045000 C 01/20/17 45.0 1.90 2.50
TDC 170120C00047500 C 01/20/17 47.5 1.35 1.95
TDC 170120C00050000 C 01/20/17 50.0 0.80 1.45
TDC 170120C00052500 C 01/20/17 52.5 0.60 1.15
TDC 170120C00055000 C 01/20/17 55.0 0.40 0.90
TDC 170120C00060000 C 01/20/17 60.0 0.10 0.55
TDC 170120C00065000 C 01/20/17 65.0 0.00 0.40
TDC 170120P00020000 P 01/20/17 20.0 0.05 0.40
TDC 170120P00022500 P 01/20/17 22.5 0.20 0.60
TDC 170120P00025000 P 01/20/17 25.0 0.65 0.90
TDC 170120P00027500 P 01/20/17 27.5 0.80 1.35
TDC 170120P00030000 P 01/20/17 30.0 1.35 1.90
TDC 170120P00032500 P 01/20/17 32.5 2.10 2.75
TDC 170120P00035000 P 01/20/17 35.0 3.10 3.80
TDC 170120P00037500 P 01/20/17 37.5 4.30 5.00
TDC 170120P00040000 P 01/20/17 40.0 5.80 6.50
TDC 170120P00042500 P 01/20/17 42.5 7.40 8.10
TDC 170120P00045000 P 01/20/17 45.0 9.30 9.90
TDC 170120P00047500 P 01/20/17 47.5 11.20 11.90
TDC 170120P00050000 P 01/20/17 50.0 13.30 14.00
TDC 170120P00052500 P 01/20/17 52.5 15.50 16.20
TDC 170120P00055000 P 01/20/17 55.0 17.50 18.80
TDC 170120P00060000 P 01/20/17 60.0 21.00 25.10
TDC 170120P00065000 P 01/20/17 65.0 26.00 30.10

OPRA data is delayed 15 minutes.