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 Aug 30 2016 12:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDC 160916C00015000 C 09/16/16 15.0 17.20 18.40
TDC 160916C00017500 C 09/16/16 17.5 14.70 15.90
TDC 160916C00020000 C 09/16/16 20.0 10.50 14.90
TDC 160916C00022500 C 09/16/16 22.5 8.00 12.50
TDC 160916C00025000 C 09/16/16 25.0 5.40 8.40
TDC 160916C00027500 C 09/16/16 27.5 4.80 5.60
TDC 160916C00030000 C 09/16/16 30.0 2.60 2.85
TDC 160916C00032500 C 09/16/16 32.5 0.70 0.85
TDC 160916C00035000 C 09/16/16 35.0 0.00 0.35
TDC 160916C00037500 C 09/16/16 37.5 0.00 0.30
TDC 160916C00040000 C 09/16/16 40.0 0.00 0.30
TDC 160916P00015000 P 09/16/16 15.0 0.00 0.30
TDC 160916P00017500 P 09/16/16 17.5 0.00 0.30
TDC 160916P00020000 P 09/16/16 20.0 0.00 0.30
TDC 160916P00022500 P 09/16/16 22.5 0.00 0.30
TDC 160916P00025000 P 09/16/16 25.0 0.00 0.10
TDC 160916P00027500 P 09/16/16 27.5 0.00 0.30
TDC 160916P00030000 P 09/16/16 30.0 0.00 0.40
TDC 160916P00032500 P 09/16/16 32.5 0.55 0.65
TDC 160916P00035000 P 09/16/16 35.0 2.05 2.80
TDC 160916P00037500 P 09/16/16 37.5 4.50 5.30
TDC 160916P00040000 P 09/16/16 40.0 6.60 7.80
TDC 161021C00012500 C 10/21/16 12.5 19.70 20.90
TDC 161021C00015000 C 10/21/16 15.0 15.50 20.00
TDC 161021C00017500 C 10/21/16 17.5 14.10 15.60
TDC 161021C00020000 C 10/21/16 20.0 10.30 13.10
TDC 161021C00022500 C 10/21/16 22.5 9.70 10.50
TDC 161021C00025000 C 10/21/16 25.0 7.30 8.00
TDC 161021C00027500 C 10/21/16 27.5 5.10 5.70
TDC 161021C00030000 C 10/21/16 30.0 3.00 3.10
TDC 161021C00032500 C 10/21/16 32.5 1.25 1.50
TDC 161021C00035000 C 10/21/16 35.0 0.35 0.55
TDC 161021C00037500 C 10/21/16 37.5 0.00 0.45
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 0.35
TDC 161021P00027500 P 10/21/16 27.5 0.00 0.45
TDC 161021P00030000 P 10/21/16 30.0 0.35 0.55
TDC 161021P00032500 P 10/21/16 32.5 1.10 1.30
TDC 161021P00035000 P 10/21/16 35.0 2.55 2.90
TDC 161021P00037500 P 10/21/16 37.5 4.10 5.30
TDC 170120C00012500 C 01/20/17 12.5 19.40 20.80
TDC 170120C00015000 C 01/20/17 15.0 16.80 18.30
TDC 170120C00017500 C 01/20/17 17.5 13.80 15.80
TDC 170120C00020000 C 01/20/17 20.0 12.10 13.40
TDC 170120C00022500 C 01/20/17 22.5 8.10 11.40
TDC 170120C00025000 C 01/20/17 25.0 7.20 9.10
TDC 170120C00027500 C 01/20/17 27.5 5.40 6.70
TDC 170120C00030000 C 01/20/17 30.0 3.90 4.30
TDC 170120C00032500 C 01/20/17 32.5 2.45 2.75
TDC 170120C00035000 C 01/20/17 35.0 1.40 1.70
TDC 170120C00037500 C 01/20/17 37.5 0.75 1.00
TDC 170120C00040000 C 01/20/17 40.0 0.00 1.00
TDC 170120C00042500 C 01/20/17 42.5 0.00 0.70
TDC 170120C00045000 C 01/20/17 45.0 0.00 0.60
TDC 170120C00047500 C 01/20/17 47.5 0.00 0.50
TDC 170120C00050000 C 01/20/17 50.0 0.00 0.50
TDC 170120C00052500 C 01/20/17 52.5 0.00 2.65
TDC 170120C00055000 C 01/20/17 55.0 0.00 2.20
TDC 170120C00060000 C 01/20/17 60.0 0.00 2.10
TDC 170120C00065000 C 01/20/17 65.0 0.00 2.20
TDC 170120P00012500 P 01/20/17 12.5 0.00 3.10
TDC 170120P00015000 P 01/20/17 15.0 0.00 3.10
TDC 170120P00017500 P 01/20/17 17.5 0.00 2.65
TDC 170120P00020000 P 01/20/17 20.0 0.00 0.50
TDC 170120P00022500 P 01/20/17 22.5 0.00 0.60
TDC 170120P00025000 P 01/20/17 25.0 0.00 0.95
TDC 170120P00027500 P 01/20/17 27.5 0.50 0.90
TDC 170120P00030000 P 01/20/17 30.0 1.30 1.50
TDC 170120P00032500 P 01/20/17 32.5 2.25 2.50
TDC 170120P00035000 P 01/20/17 35.0 3.60 4.00
TDC 170120P00037500 P 01/20/17 37.5 5.00 5.80
TDC 170120P00040000 P 01/20/17 40.0 6.70 8.70
TDC 170120P00042500 P 01/20/17 42.5 9.00 11.00
TDC 170120P00045000 P 01/20/17 45.0 11.80 13.00
TDC 170120P00047500 P 01/20/17 47.5 13.70 15.40
TDC 170120P00050000 P 01/20/17 50.0 14.90 17.90
TDC 170120P00052500 P 01/20/17 52.5 18.40 21.10
TDC 170120P00055000 P 01/20/17 55.0 21.50 22.90
TDC 170120P00060000 P 01/20/17 60.0 25.90 28.70
TDC 170120P00065000 P 01/20/17 65.0 31.40 32.90
TDC 170421C00017500 C 04/21/17 17.5 14.70 16.10
TDC 170421C00020000 C 04/21/17 20.0 12.40 13.70
TDC 170421C00022500 C 04/21/17 22.5 10.20 11.50
TDC 170421C00025000 C 04/21/17 25.0 8.20 9.20
TDC 170421C00027500 C 04/21/17 27.5 6.20 7.10
TDC 170421C00030000 C 04/21/17 30.0 4.60 5.20
TDC 170421C00032500 C 04/21/17 32.5 3.20 4.30
TDC 170421C00035000 C 04/21/17 35.0 2.15 2.80
TDC 170421C00037500 C 04/21/17 37.5 1.40 2.15
TDC 170421C00040000 C 04/21/17 40.0 0.80 1.30
TDC 170421C00042500 C 04/21/17 42.5 0.40 0.85
TDC 170421C00045000 C 04/21/17 45.0 0.15 0.65
TDC 170421C00047500 C 04/21/17 47.5 0.00 0.85
TDC 170421P00017500 P 04/21/17 17.5 0.00 1.05
TDC 170421P00020000 P 04/21/17 20.0 0.05 0.80
TDC 170421P00022500 P 04/21/17 22.5 0.20 1.00
TDC 170421P00025000 P 04/21/17 25.0 0.55 1.05
TDC 170421P00027500 P 04/21/17 27.5 1.15 1.60
TDC 170421P00030000 P 04/21/17 30.0 1.90 2.65
TDC 170421P00032500 P 04/21/17 32.5 2.95 3.70
TDC 170421P00035000 P 04/21/17 35.0 4.20 4.90
TDC 170421P00037500 P 04/21/17 37.5 5.20 7.20
TDC 170421P00040000 P 04/21/17 40.0 7.70 8.60
TDC 170421P00042500 P 04/21/17 42.5 9.80 11.30
TDC 170421P00045000 P 04/21/17 45.0 11.90 13.30
TDC 170421P00047500 P 04/21/17 47.5 14.30 15.60
TDC 180119C00012500 C 01/19/18 12.5 19.40 22.50
TDC 180119C00015000 C 01/19/18 15.0 17.10 20.50
TDC 180119C00017500 C 01/19/18 17.5 14.90 17.20
TDC 180119C00020000 C 01/19/18 20.0 12.80 15.00
TDC 180119C00022500 C 01/19/18 22.5 10.70 13.00
TDC 180119C00025000 C 01/19/18 25.0 9.10 10.80
TDC 180119C00027500 C 01/19/18 27.5 7.50 9.00
TDC 180119C00030000 C 01/19/18 30.0 6.00 7.50
TDC 180119C00032500 C 01/19/18 32.5 4.80 6.20
TDC 180119C00035000 C 01/19/18 35.0 3.70 5.10
TDC 180119C00037500 C 01/19/18 37.5 1.85 5.10
TDC 180119C00040000 C 01/19/18 40.0 2.15 2.60
TDC 180119C00042500 C 01/19/18 42.5 1.30 2.00
TDC 180119C00045000 C 01/19/18 45.0 1.00 1.95
TDC 180119C00047500 C 01/19/18 47.5 0.65 2.10
TDC 180119P00012500 P 01/19/18 12.5 0.00 1.15
TDC 180119P00015000 P 01/19/18 15.0 0.05 1.30
TDC 180119P00017500 P 01/19/18 17.5 0.25 1.50
TDC 180119P00020000 P 01/19/18 20.0 0.70 1.85
TDC 180119P00022500 P 01/19/18 22.5 0.90 2.00
TDC 180119P00025000 P 01/19/18 25.0 1.50 2.45
TDC 180119P00027500 P 01/19/18 27.5 2.15 3.20
TDC 180119P00030000 P 01/19/18 30.0 2.25 5.20
TDC 180119P00032500 P 01/19/18 32.5 3.40 6.20
TDC 180119P00035000 P 01/19/18 35.0 5.40 7.10
TDC 180119P00037500 P 01/19/18 37.5 7.00 8.60
TDC 180119P00040000 P 01/19/18 40.0 8.70 10.50
TDC 180119P00042500 P 01/19/18 42.5 10.40 12.60
TDC 180119P00045000 P 01/19/18 45.0 12.40 14.60
TDC 180119P00047500 P 01/19/18 47.5 14.50 16.80

OPRA data is delayed 15 minutes.