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 (2015-08-14)Premium Content

Teradata Corporation (TDC)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDC 150918C00020000 C 09/18/15 20.0 8.10 9.40
TDC 150918C00022500 C 09/18/15 22.5 5.70 6.90
TDC 150918C00025000 C 09/18/15 25.0 3.30 4.40
TDC 150918C00027500 C 09/18/15 27.5 1.55 2.10
TDC 150918C00030000 C 09/18/15 30.0 0.25 0.40
TDC 150918C00032500 C 09/18/15 32.5 0.00 0.25
TDC 150918C00035000 C 09/18/15 35.0 0.00 0.25
TDC 150918C00037500 C 09/18/15 37.5 0.00 0.15
TDC 150918C00040000 C 09/18/15 40.0 0.00 0.35
TDC 150918C00042500 C 09/18/15 42.5 0.00 0.40
TDC 150918C00045000 C 09/18/15 45.0 0.00 0.15
TDC 150918C00047500 C 09/18/15 47.5 0.00 0.35
TDC 150918C00050000 C 09/18/15 50.0 0.00 0.45
TDC 150918P00020000 P 09/18/15 20.0 0.00 0.45
TDC 150918P00022500 P 09/18/15 22.5 0.00 0.45
TDC 150918P00025000 P 09/18/15 25.0 0.00 0.35
TDC 150918P00027500 P 09/18/15 27.5 0.45 0.70
TDC 150918P00030000 P 09/18/15 30.0 1.35 1.90
TDC 150918P00032500 P 09/18/15 32.5 3.30 4.40
TDC 150918P00035000 P 09/18/15 35.0 5.60 6.90
TDC 150918P00037500 P 09/18/15 37.5 8.10 9.40
TDC 150918P00040000 P 09/18/15 40.0 10.60 12.20
TDC 150918P00042500 P 09/18/15 42.5 12.10 14.70
TDC 150918P00045000 P 09/18/15 45.0 14.40 17.20
TDC 150918P00047500 P 09/18/15 47.5 17.80 19.90
TDC 150918P00050000 P 09/18/15 50.0 20.60 22.00
TDC 151016C00025000 C 10/16/15 25.0 3.60 4.70
TDC 151016C00027500 C 10/16/15 27.5 2.00 2.45
TDC 151016C00030000 C 10/16/15 30.0 0.70 0.85
TDC 151016C00032500 C 10/16/15 32.5 0.15 0.30
TDC 151016C00035000 C 10/16/15 35.0 0.00 0.20
TDC 151016C00037500 C 10/16/15 37.5 0.00 0.20
TDC 151016C00040000 C 10/16/15 40.0 0.00 0.35
TDC 151016C00042500 C 10/16/15 42.5 0.00 0.05
TDC 151016C00045000 C 10/16/15 45.0 0.00 0.10
TDC 151016C00047500 C 10/16/15 47.5 0.00 0.45
TDC 151016C00050000 C 10/16/15 50.0 0.00 0.40
TDC 151016C00052500 C 10/16/15 52.5 0.00 0.40
TDC 151016C00055000 C 10/16/15 55.0 0.00 0.45
TDC 151016C00060000 C 10/16/15 60.0 0.00 0.40
TDC 151016P00025000 P 10/16/15 25.0 0.30 0.50
TDC 151016P00027500 P 10/16/15 27.5 0.90 1.05
TDC 151016P00030000 P 10/16/15 30.0 2.00 2.45
TDC 151016P00032500 P 10/16/15 32.5 3.90 4.60
TDC 151016P00035000 P 10/16/15 35.0 5.70 7.00
TDC 151016P00037500 P 10/16/15 37.5 8.10 9.40
TDC 151016P00040000 P 10/16/15 40.0 10.60 11.90
TDC 151016P00042500 P 10/16/15 42.5 13.00 15.00
TDC 151016P00045000 P 10/16/15 45.0 15.50 17.20
TDC 151016P00047500 P 10/16/15 47.5 17.40 19.70
TDC 151016P00050000 P 10/16/15 50.0 19.90 22.60
TDC 151016P00052500 P 10/16/15 52.5 22.40 24.70
TDC 151016P00055000 P 10/16/15 55.0 24.40 27.60
TDC 151016P00060000 P 10/16/15 60.0 29.60 32.60
TDC 160115C00020000 C 01/15/16 20.0 8.30 10.00
TDC 160115C00022500 C 01/15/16 22.5 6.20 7.50
TDC 160115C00025000 C 01/15/16 25.0 4.30 5.50
TDC 160115C00027500 C 01/15/16 27.5 2.90 3.80
TDC 160115C00030000 C 01/15/16 30.0 1.65 2.10
TDC 160115C00032500 C 01/15/16 32.5 0.90 1.35
TDC 160115C00035000 C 01/15/16 35.0 0.40 0.95
TDC 160115C00037500 C 01/15/16 37.5 0.20 1.25
TDC 160115C00040000 C 01/15/16 40.0 0.10 0.30
TDC 160115C00042500 C 01/15/16 42.5 0.00 0.50
TDC 160115C00045000 C 01/15/16 45.0 0.05 0.50
TDC 160115C00047500 C 01/15/16 47.5 0.00 0.45
TDC 160115C00050000 C 01/15/16 50.0 0.00 0.50
TDC 160115C00052500 C 01/15/16 52.5 0.00 0.50
TDC 160115C00055000 C 01/15/16 55.0 0.00 0.50
TDC 160115C00057500 C 01/15/16 57.5 0.00 0.50
TDC 160115C00060000 C 01/15/16 60.0 0.00 0.50
TDC 160115C00065000 C 01/15/16 65.0 0.00 0.30
TDC 160115C00070000 C 01/15/16 70.0 0.00 0.30
TDC 160115C00075000 C 01/15/16 75.0 0.00 0.50
TDC 160115C00080000 C 01/15/16 80.0 0.00 0.50
TDC 160115C00085000 C 01/15/16 85.0 0.00 0.50
TDC 160115P00020000 P 01/15/16 20.0 0.10 0.50
TDC 160115P00022500 P 01/15/16 22.5 0.25 0.80
TDC 160115P00025000 P 01/15/16 25.0 0.85 1.25
TDC 160115P00027500 P 01/15/16 27.5 1.75 2.20
TDC 160115P00030000 P 01/15/16 30.0 3.00 3.60
TDC 160115P00032500 P 01/15/16 32.5 4.30 5.40
TDC 160115P00035000 P 01/15/16 35.0 6.20 7.50
TDC 160115P00037500 P 01/15/16 37.5 8.20 9.70
TDC 160115P00040000 P 01/15/16 40.0 10.50 12.50
TDC 160115P00042500 P 01/15/16 42.5 12.90 14.60
TDC 160115P00045000 P 01/15/16 45.0 15.40 17.30
TDC 160115P00047500 P 01/15/16 47.5 17.80 20.40
TDC 160115P00050000 P 01/15/16 50.0 20.30 22.30
TDC 160115P00052500 P 01/15/16 52.5 21.90 25.50
TDC 160115P00055000 P 01/15/16 55.0 25.30 27.50
TDC 160115P00057500 P 01/15/16 57.5 26.90 30.50
TDC 160115P00060000 P 01/15/16 60.0 30.30 32.40
TDC 160115P00065000 P 01/15/16 65.0 35.30 37.50
TDC 160115P00070000 P 01/15/16 70.0 39.30 43.00
TDC 160115P00075000 P 01/15/16 75.0 45.30 47.90
TDC 160115P00080000 P 01/15/16 80.0 50.30 52.60
TDC 160115P00085000 P 01/15/16 85.0 55.30 57.90
TDC 160415C00015000 C 04/15/16 15.0 12.20 15.10
TDC 160415C00017500 C 04/15/16 17.5 9.90 12.70
TDC 160415C00020000 C 04/15/16 20.0 8.10 10.50
TDC 160415C00022500 C 04/15/16 22.5 6.00 8.90
TDC 160415C00025000 C 04/15/16 25.0 4.30 7.00
TDC 160415C00027500 C 04/15/16 27.5 3.50 4.80
TDC 160415C00030000 C 04/15/16 30.0 2.35 2.95
TDC 160415C00032500 C 04/15/16 32.5 1.50 2.10
TDC 160415C00035000 C 04/15/16 35.0 0.95 1.55
TDC 160415C00037500 C 04/15/16 37.5 0.10 1.40
TDC 160415C00040000 C 04/15/16 40.0 0.00 1.80
TDC 160415C00042500 C 04/15/16 42.5 0.00 1.60
TDC 160415C00045000 C 04/15/16 45.0 0.00 0.50
TDC 160415P00015000 P 04/15/16 15.0 0.00 0.50
TDC 160415P00017500 P 04/15/16 17.5 0.00 0.55
TDC 160415P00020000 P 04/15/16 20.0 0.00 0.75
TDC 160415P00022500 P 04/15/16 22.5 0.00 2.00
TDC 160415P00025000 P 04/15/16 25.0 1.35 2.00
TDC 160415P00027500 P 04/15/16 27.5 2.25 3.00
TDC 160415P00030000 P 04/15/16 30.0 3.50 4.30
TDC 160415P00032500 P 04/15/16 32.5 4.80 7.70
TDC 160415P00035000 P 04/15/16 35.0 6.20 8.10
TDC 160415P00037500 P 04/15/16 37.5 8.30 10.40
TDC 160415P00040000 P 04/15/16 40.0 10.80 13.70
TDC 160415P00042500 P 04/15/16 42.5 13.00 14.90
TDC 160415P00045000 P 04/15/16 45.0 15.30 17.60
TDC 170120C00017500 C 01/20/17 17.5 10.00 14.20
TDC 170120C00020000 C 01/20/17 20.0 9.50 12.80
TDC 170120C00022500 C 01/20/17 22.5 6.10 10.50
TDC 170120C00025000 C 01/20/17 25.0 4.50 9.00
TDC 170120C00027500 C 01/20/17 27.5 3.10 7.60
TDC 170120C00030000 C 01/20/17 30.0 2.00 6.50
TDC 170120C00032500 C 01/20/17 32.5 1.00 5.50
TDC 170120C00035000 C 01/20/17 35.0 1.80 4.90
TDC 170120C00037500 C 01/20/17 37.5 0.00 4.60
TDC 170120C00040000 C 01/20/17 40.0 0.00 2.70
TDC 170120C00042500 C 01/20/17 42.5 0.00 4.50
TDC 170120C00045000 C 01/20/17 45.0 0.00 2.70
TDC 170120C00047500 C 01/20/17 47.5 0.00 2.00
TDC 170120C00050000 C 01/20/17 50.0 0.00 4.50
TDC 170120C00052500 C 01/20/17 52.5 0.00 4.50
TDC 170120C00055000 C 01/20/17 55.0 0.00 4.50
TDC 170120C00060000 C 01/20/17 60.0 0.00 4.00
TDC 170120C00065000 C 01/20/17 65.0 0.00 2.85
TDC 170120P00017500 P 01/20/17 17.5 0.00 2.45
TDC 170120P00020000 P 01/20/17 20.0 0.00 4.60
TDC 170120P00022500 P 01/20/17 22.5 0.00 4.60
TDC 170120P00025000 P 01/20/17 25.0 0.30 4.80
TDC 170120P00027500 P 01/20/17 27.5 1.50 6.00
TDC 170120P00030000 P 01/20/17 30.0 2.80 7.40
TDC 170120P00032500 P 01/20/17 32.5 4.30 9.00
TDC 170120P00035000 P 01/20/17 35.0 6.20 10.60
TDC 170120P00037500 P 01/20/17 37.5 8.10 12.50
TDC 170120P00040000 P 01/20/17 40.0 10.10 14.50
TDC 170120P00042500 P 01/20/17 42.5 12.30 16.70
TDC 170120P00045000 P 01/20/17 45.0 14.60 19.00
TDC 170120P00047500 P 01/20/17 47.5 17.00 20.60
TDC 170120P00050000 P 01/20/17 50.0 19.40 23.60
TDC 170120P00052500 P 01/20/17 52.5 21.80 26.10
TDC 170120P00055000 P 01/20/17 55.0 24.30 28.70
TDC 170120P00060000 P 01/20/17 60.0 29.20 33.50
TDC 170120P00065000 P 01/20/17 65.0 34.50 38.20

OPRA data is delayed 15 minutes.