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 Sep 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDC 141018C00020000 C 10/18/14 20.0 21.60 23.40
TDC 141018C00022500 C 10/18/14 22.5 18.80 22.30
TDC 141018C00025000 C 10/18/14 25.0 16.60 18.50
TDC 141018C00027500 C 10/18/14 27.5 13.90 17.30
TDC 141018C00030000 C 10/18/14 30.0 11.60 13.50
TDC 141018C00032500 C 10/18/14 32.5 9.70 10.90
TDC 141018C00035000 C 10/18/14 35.0 7.70 8.40
TDC 141018C00037500 C 10/18/14 37.5 5.20 5.90
TDC 141018C00040000 C 10/18/14 40.0 3.10 3.60
TDC 141018C00042500 C 10/18/14 42.5 1.45 1.55
TDC 141018C00045000 C 10/18/14 45.0 0.40 0.50
TDC 141018C00047500 C 10/18/14 47.5 0.15 0.20
TDC 141018C00050000 C 10/18/14 50.0 0.05 0.10
TDC 141018C00052500 C 10/18/14 52.5 0.00 0.10
TDC 141018C00055000 C 10/18/14 55.0 0.00 0.15
TDC 141018C00057500 C 10/18/14 57.5 0.00 0.10
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 0.00 0.20
TDC 141018P00037500 P 10/18/14 37.5 0.00 0.15
TDC 141018P00040000 P 10/18/14 40.0 0.20 0.30
TDC 141018P00042500 P 10/18/14 42.5 0.75 0.85
TDC 141018P00045000 P 10/18/14 45.0 2.15 2.35
TDC 141018P00047500 P 10/18/14 47.5 4.00 5.00
TDC 141018P00050000 P 10/18/14 50.0 6.40 7.40
TDC 141018P00052500 P 10/18/14 52.5 8.90 9.90
TDC 141018P00055000 P 10/18/14 55.0 11.20 12.40
TDC 141018P00057500 P 10/18/14 57.5 12.60 16.00
TDC 141018P00060000 P 10/18/14 60.0 15.10 18.60
TDC 141018P00065000 P 10/18/14 65.0 20.10 23.90
TDC 141018P00070000 P 10/18/14 70.0 25.00 28.40
TDC 141122C00027500 C 11/22/14 27.5 14.20 17.70
TDC 141122C00030000 C 11/22/14 30.0 11.70 15.20
TDC 141122C00032500 C 11/22/14 32.5 9.20 12.80
TDC 141122C00035000 C 11/22/14 35.0 6.80 10.40
TDC 141122C00037500 C 11/22/14 37.5 5.60 6.70
TDC 141122C00040000 C 11/22/14 40.0 3.60 4.20
TDC 141122C00042500 C 11/22/14 42.5 2.25 2.50
TDC 141122C00045000 C 11/22/14 45.0 1.15 1.35
TDC 141122C00047500 C 11/22/14 47.5 0.55 0.75
TDC 141122C00050000 C 11/22/14 50.0 0.25 0.40
TDC 141122C00052500 C 11/22/14 52.5 0.00 0.30
TDC 141122C00055000 C 11/22/14 55.0 0.00 0.25
TDC 141122C00060000 C 11/22/14 60.0 0.00 0.20
TDC 141122P00027500 P 11/22/14 27.5 0.00 0.20
TDC 141122P00030000 P 11/22/14 30.0 0.00 0.20
TDC 141122P00032500 P 11/22/14 32.5 0.00 0.20
TDC 141122P00035000 P 11/22/14 35.0 0.05 0.25
TDC 141122P00037500 P 11/22/14 37.5 0.30 0.50
TDC 141122P00040000 P 11/22/14 40.0 0.75 0.90
TDC 141122P00042500 P 11/22/14 42.5 1.60 1.85
TDC 141122P00045000 P 11/22/14 45.0 2.95 3.30
TDC 141122P00047500 P 11/22/14 47.5 4.80 5.40
TDC 141122P00050000 P 11/22/14 50.0 6.50 7.60
TDC 141122P00052500 P 11/22/14 52.5 7.50 11.00
TDC 141122P00055000 P 11/22/14 55.0 9.80 13.40
TDC 141122P00060000 P 11/22/14 60.0 14.80 18.30
TDC 150117C00020000 C 01/17/15 20.0 21.70 25.20
TDC 150117C00022500 C 01/17/15 22.5 18.90 22.70
TDC 150117C00025000 C 01/17/15 25.0 16.80 20.20
TDC 150117C00027500 C 01/17/15 27.5 14.30 17.80
TDC 150117C00030000 C 01/17/15 30.0 12.60 14.60
TDC 150117C00032500 C 01/17/15 32.5 9.40 12.90
TDC 150117C00035000 C 01/17/15 35.0 8.10 9.30
TDC 150117C00037500 C 01/17/15 37.5 6.00 7.00
TDC 150117C00040000 C 01/17/15 40.0 4.30 4.70
TDC 150117C00042500 C 01/17/15 42.5 2.85 3.10
TDC 150117C00045000 C 01/17/15 45.0 1.70 1.95
TDC 150117C00047500 C 01/17/15 47.5 0.95 1.20
TDC 150117C00050000 C 01/17/15 50.0 0.55 0.80
TDC 150117C00052500 C 01/17/15 52.5 0.30 0.60
TDC 150117C00055000 C 01/17/15 55.0 0.10 0.40
TDC 150117C00057500 C 01/17/15 57.5 0.05 0.30
TDC 150117C00060000 C 01/17/15 60.0 0.05 0.25
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 0.20
TDC 150117C00080000 C 01/17/15 80.0 0.00 0.20
TDC 150117C00085000 C 01/17/15 85.0 0.00 0.25
TDC 150117C00090000 C 01/17/15 90.0 0.00 0.20
TDC 150117C00095000 C 01/17/15 95.0 0.00 0.20
TDC 150117C00100000 C 01/17/15 100.0 0.00 0.10
TDC 150117C00105000 C 01/17/15 105.0 0.00 0.20
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 0.25
TDC 150117P00030000 P 01/17/15 30.0 0.05 0.25
TDC 150117P00032500 P 01/17/15 32.5 0.05 0.30
TDC 150117P00035000 P 01/17/15 35.0 0.30 0.45
TDC 150117P00037500 P 01/17/15 37.5 0.65 0.80
TDC 150117P00040000 P 01/17/15 40.0 1.25 1.50
TDC 150117P00042500 P 01/17/15 42.5 2.20 2.45
TDC 150117P00045000 P 01/17/15 45.0 3.50 3.80
TDC 150117P00047500 P 01/17/15 47.5 5.30 5.80
TDC 150117P00050000 P 01/17/15 50.0 6.90 7.90
TDC 150117P00052500 P 01/17/15 52.5 8.70 10.20
TDC 150117P00055000 P 01/17/15 55.0 10.90 12.60
TDC 150117P00057500 P 01/17/15 57.5 13.20 15.00
TDC 150117P00060000 P 01/17/15 60.0 14.90 18.30
TDC 150117P00065000 P 01/17/15 65.0 20.50 22.50
TDC 150117P00070000 P 01/17/15 70.0 24.80 28.30
TDC 150117P00075000 P 01/17/15 75.0 29.80 33.10
TDC 150117P00080000 P 01/17/15 80.0 34.80 38.30
TDC 150117P00085000 P 01/17/15 85.0 39.80 43.70
TDC 150117P00090000 P 01/17/15 90.0 44.80 48.70
TDC 150117P00095000 P 01/17/15 95.0 49.80 53.70
TDC 150117P00100000 P 01/17/15 100.0 54.80 58.70
TDC 150117P00105000 P 01/17/15 105.0 59.80 63.70
TDC 150417C00022500 C 04/17/15 22.5 19.30 22.80
TDC 150417C00025000 C 04/17/15 25.0 16.80 20.20
TDC 150417C00027500 C 04/17/15 27.5 14.00 17.80
TDC 150417C00030000 C 04/17/15 30.0 11.70 15.40
TDC 150417C00032500 C 04/17/15 32.5 10.50 13.20
TDC 150417C00035000 C 04/17/15 35.0 7.60 10.00
TDC 150417C00037500 C 04/17/15 37.5 5.60 8.20
TDC 150417C00040000 C 04/17/15 40.0 4.80 6.10
TDC 150417C00042500 C 04/17/15 42.5 3.50 4.20
TDC 150417C00045000 C 04/17/15 45.0 2.55 3.10
TDC 150417C00047500 C 04/17/15 47.5 1.85 2.05
TDC 150417C00050000 C 04/17/15 50.0 1.15 1.75
TDC 150417C00052500 C 04/17/15 52.5 0.70 1.40
TDC 150417C00055000 C 04/17/15 55.0 0.00 1.05
TDC 150417C00060000 C 04/17/15 60.0 0.00 0.85
TDC 150417C00065000 C 04/17/15 65.0 0.00 0.65
TDC 150417P00022500 P 04/17/15 22.5 0.00 0.50
TDC 150417P00025000 P 04/17/15 25.0 0.00 0.50
TDC 150417P00027500 P 04/17/15 27.5 0.00 0.50
TDC 150417P00030000 P 04/17/15 30.0 0.00 0.80
TDC 150417P00032500 P 04/17/15 32.5 0.10 0.80
TDC 150417P00035000 P 04/17/15 35.0 0.45 1.30
TDC 150417P00037500 P 04/17/15 37.5 0.95 1.55
TDC 150417P00040000 P 04/17/15 40.0 1.55 2.35
TDC 150417P00042500 P 04/17/15 42.5 2.65 3.50
TDC 150417P00045000 P 04/17/15 45.0 4.10 4.80
TDC 150417P00047500 P 04/17/15 47.5 5.70 6.70
TDC 150417P00050000 P 04/17/15 50.0 7.10 8.60
TDC 150417P00052500 P 04/17/15 52.5 8.80 11.00
TDC 150417P00055000 P 04/17/15 55.0 11.30 13.10
TDC 150417P00060000 P 04/17/15 60.0 15.90 19.10
TDC 150417P00065000 P 04/17/15 65.0 19.90 23.80
TDC 160115C00020000 C 01/15/16 20.0 21.40 25.60
TDC 160115C00022500 C 01/15/16 22.5 19.00 23.20
TDC 160115C00025000 C 01/15/16 25.0 16.70 20.80
TDC 160115C00027500 C 01/15/16 27.5 14.40 18.60
TDC 160115C00030000 C 01/15/16 30.0 12.50 16.90
TDC 160115C00032500 C 01/15/16 32.5 10.40 14.80
TDC 160115C00035000 C 01/15/16 35.0 8.60 13.00
TDC 160115C00037500 C 01/15/16 37.5 7.10 11.40
TDC 160115C00040000 C 01/15/16 40.0 6.40 10.10
TDC 160115C00042500 C 01/15/16 42.5 4.10 8.60
TDC 160115C00045000 C 01/15/16 45.0 4.20 7.60
TDC 160115C00047500 C 01/15/16 47.5 2.00 6.40
TDC 160115C00050000 C 01/15/16 50.0 2.50 5.80
TDC 160115C00052500 C 01/15/16 52.5 0.50 5.00
TDC 160115C00055000 C 01/15/16 55.0 0.20 5.00
TDC 160115C00057500 C 01/15/16 57.5 0.15 5.00
TDC 160115C00060000 C 01/15/16 60.0 0.20 5.00
TDC 160115C00065000 C 01/15/16 65.0 0.00 4.90
TDC 160115C00070000 C 01/15/16 70.0 0.00 4.90
TDC 160115C00075000 C 01/15/16 75.0 0.00 4.90
TDC 160115C00080000 C 01/15/16 80.0 0.00 4.80
TDC 160115C00085000 C 01/15/16 85.0 0.00 4.90
TDC 160115P00020000 P 01/15/16 20.0 0.00 4.90
TDC 160115P00022500 P 01/15/16 22.5 0.00 4.90
TDC 160115P00025000 P 01/15/16 25.0 0.00 1.20
TDC 160115P00027500 P 01/15/16 27.5 0.00 4.80
TDC 160115P00030000 P 01/15/16 30.0 0.70 1.65
TDC 160115P00032500 P 01/15/16 32.5 0.20 4.90
TDC 160115P00035000 P 01/15/16 35.0 1.00 3.20
TDC 160115P00037500 P 01/15/16 37.5 0.70 5.30
TDC 160115P00040000 P 01/15/16 40.0 1.90 6.20
TDC 160115P00042500 P 01/15/16 42.5 3.10 7.40
TDC 160115P00045000 P 01/15/16 45.0 4.50 8.70
TDC 160115P00047500 P 01/15/16 47.5 7.00 10.20
TDC 160115P00050000 P 01/15/16 50.0 9.60 11.90
TDC 160115P00052500 P 01/15/16 52.5 9.70 13.80
TDC 160115P00055000 P 01/15/16 55.0 11.50 15.70
TDC 160115P00057500 P 01/15/16 57.5 13.70 17.80
TDC 160115P00060000 P 01/15/16 60.0 15.70 20.00
TDC 160115P00065000 P 01/15/16 65.0 20.30 24.50
TDC 160115P00070000 P 01/15/16 70.0 25.10 29.20
TDC 160115P00075000 P 01/15/16 75.0 29.90 34.10
TDC 160115P00080000 P 01/15/16 80.0 34.60 39.00
TDC 160115P00085000 P 01/15/16 85.0 39.60 44.00
TDC 170120C00022500 C 01/20/17 22.5 19.90 24.20
TDC 170120C00025000 C 01/20/17 25.0 17.90 22.20
TDC 170120C00030000 C 01/20/17 30.0 14.50 18.60
TDC 170120C00032500 C 01/20/17 32.5 12.20 16.60
TDC 170120C00035000 C 01/20/17 35.0 10.50 15.00
TDC 170120C00037500 C 01/20/17 37.5 9.00 13.50
TDC 170120C00040000 C 01/20/17 40.0 7.60 12.20
TDC 170120C00042500 C 01/20/17 42.5 6.30 11.00
TDC 170120C00045000 C 01/20/17 45.0 5.30 9.80
TDC 170120C00047500 C 01/20/17 47.5 4.20 8.90
TDC 170120C00050000 C 01/20/17 50.0 3.60 8.20
TDC 170120C00052500 C 01/20/17 52.5 2.60 7.20
TDC 170120C00055000 C 01/20/17 55.0 2.00 6.50
TDC 170120C00060000 C 01/20/17 60.0 1.10 5.60
TDC 170120C00065000 C 01/20/17 65.0 0.80 5.00
TDC 170120P00022500 P 01/20/17 22.5 0.00 5.00
TDC 170120P00025000 P 01/20/17 25.0 0.20 5.00
TDC 170120P00030000 P 01/20/17 30.0 0.70 2.00
TDC 170120P00032500 P 01/20/17 32.5 0.40 5.00
TDC 170120P00035000 P 01/20/17 35.0 1.60 6.00
TDC 170120P00037500 P 01/20/17 37.5 2.10 6.90
TDC 170120P00040000 P 01/20/17 40.0 3.20 8.00
TDC 170120P00042500 P 01/20/17 42.5 4.50 9.20
TDC 170120P00045000 P 01/20/17 45.0 6.40 10.60
TDC 170120P00047500 P 01/20/17 47.5 7.50 12.00
TDC 170120P00050000 P 01/20/17 50.0 9.00 13.70
TDC 170120P00052500 P 01/20/17 52.5 10.70 15.40
TDC 170120P00055000 P 01/20/17 55.0 12.60 17.30
TDC 170120P00060000 P 01/20/17 60.0 16.60 21.20
TDC 170120P00065000 P 01/20/17 65.0 21.00 25.50

OPRA data is delayed 15 minutes.