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 (2016-08-12)Premium Content

Teradata Corporation (TDC)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDC 161021C00012500 C 10/21/16 12.5 17.40 18.60
TDC 161021C00015000 C 10/21/16 15.0 13.40 16.10
TDC 161021C00017500 C 10/21/16 17.5 10.80 13.60
TDC 161021C00020000 C 10/21/16 20.0 9.90 11.10
TDC 161021C00022500 C 10/21/16 22.5 7.40 8.80
TDC 161021C00025000 C 10/21/16 25.0 5.10 5.90
TDC 161021C00027500 C 10/21/16 27.5 2.70 3.40
TDC 161021C00030000 C 10/21/16 30.0 0.95 1.10
TDC 161021C00032500 C 10/21/16 32.5 0.15 0.35
TDC 161021C00035000 C 10/21/16 35.0 0.00 0.25
TDC 161021C00037500 C 10/21/16 37.5 0.00 0.30
TDC 161021P00012500 P 10/21/16 12.5 0.00 0.30
TDC 161021P00015000 P 10/21/16 15.0 0.00 0.30
TDC 161021P00017500 P 10/21/16 17.5 0.00 0.30
TDC 161021P00020000 P 10/21/16 20.0 0.00 0.30
TDC 161021P00022500 P 10/21/16 22.5 0.00 0.30
TDC 161021P00025000 P 10/21/16 25.0 0.00 0.30
TDC 161021P00027500 P 10/21/16 27.5 0.10 0.40
TDC 161021P00030000 P 10/21/16 30.0 0.55 0.70
TDC 161021P00032500 P 10/21/16 32.5 1.70 2.30
TDC 161021P00035000 P 10/21/16 35.0 4.20 5.00
TDC 161021P00037500 P 10/21/16 37.5 6.50 7.50
TDC 161118C00015000 C 11/18/16 15.0 14.90 15.90
TDC 161118C00017500 C 11/18/16 17.5 12.60 13.60
TDC 161118C00020000 C 11/18/16 20.0 10.00 11.30
TDC 161118C00022500 C 11/18/16 22.5 7.50 10.30
TDC 161118C00025000 C 11/18/16 25.0 5.20 7.40
TDC 161118C00027500 C 11/18/16 27.5 3.20 3.80
TDC 161118C00030000 C 11/18/16 30.0 1.80 2.00
TDC 161118C00032500 C 11/18/16 32.5 0.75 0.90
TDC 161118C00035000 C 11/18/16 35.0 0.25 0.45
TDC 161118C00037500 C 11/18/16 37.5 0.00 0.35
TDC 161118C00040000 C 11/18/16 40.0 0.00 0.35
TDC 161118C00042500 C 11/18/16 42.5 0.00 0.30
TDC 161118C00045000 C 11/18/16 45.0 0.00 0.30
TDC 161118P00015000 P 11/18/16 15.0 0.00 0.30
TDC 161118P00017500 P 11/18/16 17.5 0.00 0.30
TDC 161118P00020000 P 11/18/16 20.0 0.00 0.30
TDC 161118P00022500 P 11/18/16 22.5 0.00 0.30
TDC 161118P00025000 P 11/18/16 25.0 0.10 0.45
TDC 161118P00027500 P 11/18/16 27.5 0.55 0.70
TDC 161118P00030000 P 11/18/16 30.0 1.35 1.55
TDC 161118P00032500 P 11/18/16 32.5 2.70 3.10
TDC 161118P00035000 P 11/18/16 35.0 4.50 5.20
TDC 161118P00037500 P 11/18/16 37.5 6.70 7.70
TDC 161118P00040000 P 11/18/16 40.0 9.10 10.10
TDC 161118P00042500 P 11/18/16 42.5 11.60 12.60
TDC 161118P00045000 P 11/18/16 45.0 13.60 15.10
TDC 170120C00012500 C 01/20/17 12.5 17.40 18.90
TDC 170120C00015000 C 01/20/17 15.0 14.90 17.30
TDC 170120C00017500 C 01/20/17 17.5 12.40 13.90
TDC 170120C00020000 C 01/20/17 20.0 10.00 11.70
TDC 170120C00022500 C 01/20/17 22.5 7.70 9.50
TDC 170120C00025000 C 01/20/17 25.0 5.40 6.90
TDC 170120C00027500 C 01/20/17 27.5 3.50 4.10
TDC 170120C00030000 C 01/20/17 30.0 2.30 2.50
TDC 170120C00032500 C 01/20/17 32.5 1.25 1.40
TDC 170120C00035000 C 01/20/17 35.0 0.60 0.75
TDC 170120C00037500 C 01/20/17 37.5 0.25 0.55
TDC 170120C00040000 C 01/20/17 40.0 0.00 0.45
TDC 170120C00042500 C 01/20/17 42.5 0.00 0.45
TDC 170120C00045000 C 01/20/17 45.0 0.00 0.40
TDC 170120C00047500 C 01/20/17 47.5 0.00 0.40
TDC 170120C00050000 C 01/20/17 50.0 0.00 0.40
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 0.40
TDC 170120P00015000 P 01/20/17 15.0 0.00 0.40
TDC 170120P00017500 P 01/20/17 17.5 0.00 0.40
TDC 170120P00020000 P 01/20/17 20.0 0.00 0.45
TDC 170120P00022500 P 01/20/17 22.5 0.05 0.55
TDC 170120P00025000 P 01/20/17 25.0 0.45 0.75
TDC 170120P00027500 P 01/20/17 27.5 0.95 1.05
TDC 170120P00030000 P 01/20/17 30.0 1.80 2.00
TDC 170120P00032500 P 01/20/17 32.5 3.10 3.50
TDC 170120P00035000 P 01/20/17 35.0 4.40 5.30
TDC 170120P00037500 P 01/20/17 37.5 6.40 7.80
TDC 170120P00040000 P 01/20/17 40.0 8.90 10.20
TDC 170120P00042500 P 01/20/17 42.5 10.90 12.60
TDC 170120P00045000 P 01/20/17 45.0 13.90 15.20
TDC 170120P00047500 P 01/20/17 47.5 14.70 17.60
TDC 170120P00050000 P 01/20/17 50.0 17.30 20.20
TDC 170120P00052500 P 01/20/17 52.5 19.80 22.60
TDC 170120P00055000 P 01/20/17 55.0 22.40 25.10
TDC 170120P00060000 P 01/20/17 60.0 27.40 30.10
TDC 170120P00065000 P 01/20/17 65.0 32.90 35.20
TDC 170421C00017500 C 04/21/17 17.5 12.40 13.80
TDC 170421C00020000 C 04/21/17 20.0 10.10 11.60
TDC 170421C00022500 C 04/21/17 22.5 7.90 9.60
TDC 170421C00025000 C 04/21/17 25.0 6.10 7.20
TDC 170421C00027500 C 04/21/17 27.5 3.40 5.10
TDC 170421C00030000 C 04/21/17 30.0 3.10 3.50
TDC 170421C00032500 C 04/21/17 32.5 2.00 2.30
TDC 170421C00035000 C 04/21/17 35.0 1.20 1.50
TDC 170421C00037500 C 04/21/17 37.5 0.60 1.10
TDC 170421C00040000 C 04/21/17 40.0 0.30 0.75
TDC 170421C00042500 C 04/21/17 42.5 0.10 0.50
TDC 170421C00045000 C 04/21/17 45.0 0.00 0.50
TDC 170421C00047500 C 04/21/17 47.5 0.00 0.45
TDC 170421P00017500 P 04/21/17 17.5 0.00 0.45
TDC 170421P00020000 P 04/21/17 20.0 0.20 0.45
TDC 170421P00022500 P 04/21/17 22.5 0.45 0.80
TDC 170421P00025000 P 04/21/17 25.0 0.85 1.30
TDC 170421P00027500 P 04/21/17 27.5 1.60 1.85
TDC 170421P00030000 P 04/21/17 30.0 2.55 2.85
TDC 170421P00032500 P 04/21/17 32.5 3.80 4.20
TDC 170421P00035000 P 04/21/17 35.0 5.40 6.20
TDC 170421P00037500 P 04/21/17 37.5 7.30 8.30
TDC 170421P00040000 P 04/21/17 40.0 9.40 10.40
TDC 170421P00042500 P 04/21/17 42.5 11.60 13.00
TDC 170421P00045000 P 04/21/17 45.0 14.00 15.30
TDC 170421P00047500 P 04/21/17 47.5 16.30 17.70
TDC 180119C00012500 C 01/19/18 12.5 17.20 19.40
TDC 180119C00015000 C 01/19/18 15.0 14.90 17.40
TDC 180119C00017500 C 01/19/18 17.5 12.70 16.10
TDC 180119C00020000 C 01/19/18 20.0 10.60 12.70
TDC 180119C00022500 C 01/19/18 22.5 8.90 12.40
TDC 180119C00025000 C 01/19/18 25.0 7.00 9.50
TDC 180119C00027500 C 01/19/18 27.5 5.60 7.30
TDC 180119C00030000 C 01/19/18 30.0 4.30 5.60
TDC 180119C00032500 C 01/19/18 32.5 3.10 4.40
TDC 180119C00035000 C 01/19/18 35.0 2.25 5.90
TDC 180119C00037500 C 01/19/18 37.5 1.90 2.90
TDC 180119C00040000 C 01/19/18 40.0 0.90 2.60
TDC 180119C00042500 C 01/19/18 42.5 0.85 1.80
TDC 180119C00045000 C 01/19/18 45.0 0.25 3.40
TDC 180119C00047500 C 01/19/18 47.5 0.30 1.25
TDC 180119P00012500 P 01/19/18 12.5 0.00 1.00
TDC 180119P00015000 P 01/19/18 15.0 0.00 1.15
TDC 180119P00017500 P 01/19/18 17.5 0.30 1.25
TDC 180119P00020000 P 01/19/18 20.0 0.70 1.35
TDC 180119P00022500 P 01/19/18 22.5 1.00 2.00
TDC 180119P00025000 P 01/19/18 25.0 1.70 2.70
TDC 180119P00027500 P 01/19/18 27.5 2.45 5.50
TDC 180119P00030000 P 01/19/18 30.0 3.60 5.70
TDC 180119P00032500 P 01/19/18 32.5 4.90 6.40
TDC 180119P00035000 P 01/19/18 35.0 6.50 8.00
TDC 180119P00037500 P 01/19/18 37.5 8.10 9.60
TDC 180119P00040000 P 01/19/18 40.0 10.20 11.70
TDC 180119P00042500 P 01/19/18 42.5 12.00 14.10
TDC 180119P00045000 P 01/19/18 45.0 14.20 16.30
TDC 180119P00047500 P 01/19/18 47.5 16.60 18.50

OPRA data is delayed 15 minutes.