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 Oct 2 2014 11:45AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDC 141018C00020000 C 10/18/14 20.0 20.10 23.30
TDC 141018C00022500 C 10/18/14 22.5 17.20 21.00
TDC 141018C00025000 C 10/18/14 25.0 15.30 17.90
TDC 141018C00027500 C 10/18/14 27.5 12.60 15.00
TDC 141018C00030000 C 10/18/14 30.0 10.80 12.50
TDC 141018C00032500 C 10/18/14 32.5 8.40 9.90
TDC 141018C00035000 C 10/18/14 35.0 6.20 7.20
TDC 141018C00037500 C 10/18/14 37.5 3.80 4.60
TDC 141018C00040000 C 10/18/14 40.0 1.70 2.25
TDC 141018C00042500 C 10/18/14 42.5 0.45 0.60
TDC 141018C00045000 C 10/18/14 45.0 0.05 0.25
TDC 141018C00047500 C 10/18/14 47.5 0.05 0.20
TDC 141018C00050000 C 10/18/14 50.0 0.00 0.15
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 0.15
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 0.10
TDC 141018P00032500 P 10/18/14 32.5 0.00 0.10
TDC 141018P00035000 P 10/18/14 35.0 0.00 0.15
TDC 141018P00037500 P 10/18/14 37.5 0.05 0.15
TDC 141018P00040000 P 10/18/14 40.0 0.35 0.55
TDC 141018P00042500 P 10/18/14 42.5 1.25 1.75
TDC 141018P00045000 P 10/18/14 45.0 3.40 3.90
TDC 141018P00047500 P 10/18/14 47.5 5.60 6.40
TDC 141018P00050000 P 10/18/14 50.0 8.00 8.80
TDC 141018P00052500 P 10/18/14 52.5 10.50 11.30
TDC 141018P00055000 P 10/18/14 55.0 11.70 14.30
TDC 141018P00057500 P 10/18/14 57.5 14.10 17.50
TDC 141018P00060000 P 10/18/14 60.0 16.60 20.00
TDC 141018P00065000 P 10/18/14 65.0 21.60 25.10
TDC 141018P00070000 P 10/18/14 70.0 26.70 30.10
TDC 141122C00027500 C 11/22/14 27.5 13.80 14.60
TDC 141122C00030000 C 11/22/14 30.0 11.10 12.50
TDC 141122C00032500 C 11/22/14 32.5 8.90 9.70
TDC 141122C00035000 C 11/22/14 35.0 6.50 7.30
TDC 141122C00037500 C 11/22/14 37.5 4.40 5.00
TDC 141122C00040000 C 11/22/14 40.0 2.65 3.10
TDC 141122C00042500 C 11/22/14 42.5 1.40 1.70
TDC 141122C00045000 C 11/22/14 45.0 0.65 0.80
TDC 141122C00047500 C 11/22/14 47.5 0.30 0.45
TDC 141122C00050000 C 11/22/14 50.0 0.10 0.30
TDC 141122C00052500 C 11/22/14 52.5 0.00 0.25
TDC 141122C00055000 C 11/22/14 55.0 0.00 0.15
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 0.25
TDC 141122P00032500 P 11/22/14 32.5 0.05 0.25
TDC 141122P00035000 P 11/22/14 35.0 0.20 0.35
TDC 141122P00037500 P 11/22/14 37.5 0.50 0.65
TDC 141122P00040000 P 11/22/14 40.0 1.20 1.40
TDC 141122P00042500 P 11/22/14 42.5 2.40 2.65
TDC 141122P00045000 P 11/22/14 45.0 3.80 4.40
TDC 141122P00047500 P 11/22/14 47.5 5.90 6.60
TDC 141122P00050000 P 11/22/14 50.0 8.20 8.90
TDC 141122P00052500 P 11/22/14 52.5 10.30 11.40
TDC 141122P00055000 P 11/22/14 55.0 13.00 13.80
TDC 141122P00060000 P 11/22/14 60.0 17.30 19.30
TDC 150117C00020000 C 01/17/15 20.0 19.90 23.30
TDC 150117C00022500 C 01/17/15 22.5 17.40 20.90
TDC 150117C00025000 C 01/17/15 25.0 14.90 18.30
TDC 150117C00027500 C 01/17/15 27.5 12.50 15.90
TDC 150117C00030000 C 01/17/15 30.0 10.00 13.00
TDC 150117C00032500 C 01/17/15 32.5 8.90 10.00
TDC 150117C00035000 C 01/17/15 35.0 6.90 7.60
TDC 150117C00037500 C 01/17/15 37.5 4.90 5.50
TDC 150117C00040000 C 01/17/15 40.0 3.30 3.70
TDC 150117C00042500 C 01/17/15 42.5 2.05 2.20
TDC 150117C00045000 C 01/17/15 45.0 1.15 1.40
TDC 150117C00047500 C 01/17/15 47.5 0.65 0.80
TDC 150117C00050000 C 01/17/15 50.0 0.30 0.55
TDC 150117C00052500 C 01/17/15 52.5 0.15 0.35
TDC 150117C00055000 C 01/17/15 55.0 0.05 0.25
TDC 150117C00057500 C 01/17/15 57.5 0.00 0.20
TDC 150117C00060000 C 01/17/15 60.0 0.05 0.10
TDC 150117C00065000 C 01/17/15 65.0 0.00 0.20
TDC 150117C00070000 C 01/17/15 70.0 0.00 0.15
TDC 150117C00075000 C 01/17/15 75.0 0.00 0.15
TDC 150117C00080000 C 01/17/15 80.0 0.00 0.15
TDC 150117C00085000 C 01/17/15 85.0 0.00 0.15
TDC 150117C00090000 C 01/17/15 90.0 0.00 0.15
TDC 150117C00095000 C 01/17/15 95.0 0.00 0.15
TDC 150117C00100000 C 01/17/15 100.0 0.00 0.10
TDC 150117C00105000 C 01/17/15 105.0 0.00 0.15
TDC 150117P00020000 P 01/17/15 20.0 0.00 0.15
TDC 150117P00022500 P 01/17/15 22.5 0.00 0.35
TDC 150117P00025000 P 01/17/15 25.0 0.00 0.25
TDC 150117P00027500 P 01/17/15 27.5 0.00 0.20
TDC 150117P00030000 P 01/17/15 30.0 0.05 0.30
TDC 150117P00032500 P 01/17/15 32.5 0.20 0.40
TDC 150117P00035000 P 01/17/15 35.0 0.45 0.65
TDC 150117P00037500 P 01/17/15 37.5 1.00 1.15
TDC 150117P00040000 P 01/17/15 40.0 1.80 1.95
TDC 150117P00042500 P 01/17/15 42.5 3.00 3.20
TDC 150117P00045000 P 01/17/15 45.0 4.60 4.90
TDC 150117P00047500 P 01/17/15 47.5 6.20 6.90
TDC 150117P00050000 P 01/17/15 50.0 8.30 9.10
TDC 150117P00052500 P 01/17/15 52.5 9.40 12.80
TDC 150117P00055000 P 01/17/15 55.0 11.80 15.20
TDC 150117P00057500 P 01/17/15 57.5 14.20 17.60
TDC 150117P00060000 P 01/17/15 60.0 16.70 20.00
TDC 150117P00065000 P 01/17/15 65.0 21.70 25.10
TDC 150117P00070000 P 01/17/15 70.0 26.70 30.10
TDC 150117P00075000 P 01/17/15 75.0 31.70 35.10
TDC 150117P00080000 P 01/17/15 80.0 36.60 40.10
TDC 150117P00085000 P 01/17/15 85.0 41.60 45.10
TDC 150117P00090000 P 01/17/15 90.0 46.60 50.10
TDC 150117P00095000 P 01/17/15 95.0 51.60 55.10
TDC 150117P00100000 P 01/17/15 100.0 56.60 60.10
TDC 150117P00105000 P 01/17/15 105.0 61.60 65.10
TDC 150417C00022500 C 04/17/15 22.5 17.20 21.40
TDC 150417C00025000 C 04/17/15 25.0 14.60 19.00
TDC 150417C00027500 C 04/17/15 27.5 12.30 16.60
TDC 150417C00030000 C 04/17/15 30.0 11.30 14.20
TDC 150417C00032500 C 04/17/15 32.5 9.20 10.70
TDC 150417C00035000 C 04/17/15 35.0 7.10 8.60
TDC 150417C00037500 C 04/17/15 37.5 5.40 6.40
TDC 150417C00040000 C 04/17/15 40.0 3.70 5.10
TDC 150417C00042500 C 04/17/15 42.5 2.70 3.50
TDC 150417C00045000 C 04/17/15 45.0 1.75 2.50
TDC 150417C00047500 C 04/17/15 47.5 1.05 1.80
TDC 150417C00050000 C 04/17/15 50.0 0.60 1.30
TDC 150417C00052500 C 04/17/15 52.5 0.20 1.00
TDC 150417C00055000 C 04/17/15 55.0 0.05 0.80
TDC 150417C00060000 C 04/17/15 60.0 0.00 0.55
TDC 150417C00065000 C 04/17/15 65.0 0.00 0.50
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 0.75
TDC 150417P00032500 P 04/17/15 32.5 0.40 1.00
TDC 150417P00035000 P 04/17/15 35.0 0.75 1.50
TDC 150417P00037500 P 04/17/15 37.5 1.40 2.15
TDC 150417P00040000 P 04/17/15 40.0 2.30 3.20
TDC 150417P00042500 P 04/17/15 42.5 3.10 4.60
TDC 150417P00045000 P 04/17/15 45.0 4.70 6.20
TDC 150417P00047500 P 04/17/15 47.5 6.50 8.00
TDC 150417P00050000 P 04/17/15 50.0 8.40 10.00
TDC 150417P00052500 P 04/17/15 52.5 10.60 12.30
TDC 150417P00055000 P 04/17/15 55.0 12.00 15.90
TDC 150417P00060000 P 04/17/15 60.0 16.80 20.70
TDC 150417P00065000 P 04/17/15 65.0 21.30 25.70
TDC 160115C00020000 C 01/15/16 20.0 20.00 24.20
TDC 160115C00022500 C 01/15/16 22.5 17.50 22.00
TDC 160115C00025000 C 01/15/16 25.0 15.10 19.60
TDC 160115C00027500 C 01/15/16 27.5 13.00 17.40
TDC 160115C00030000 C 01/15/16 30.0 10.80 15.30
TDC 160115C00032500 C 01/15/16 32.5 8.90 13.50
TDC 160115C00035000 C 01/15/16 35.0 7.10 11.80
TDC 160115C00037500 C 01/15/16 37.5 5.50 10.20
TDC 160115C00040000 C 01/15/16 40.0 5.80 7.60
TDC 160115C00042500 C 01/15/16 42.5 4.00 7.60
TDC 160115C00045000 C 01/15/16 45.0 3.70 6.60
TDC 160115C00047500 C 01/15/16 47.5 1.10 5.70
TDC 160115C00050000 C 01/15/16 50.0 2.30 3.80
TDC 160115C00052500 C 01/15/16 52.5 0.35 5.00
TDC 160115C00055000 C 01/15/16 55.0 0.00 4.80
TDC 160115C00057500 C 01/15/16 57.5 0.85 2.25
TDC 160115C00060000 C 01/15/16 60.0 0.00 4.80
TDC 160115C00065000 C 01/15/16 65.0 0.00 2.15
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 1.05
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 1.80
TDC 160115P00030000 P 01/15/16 30.0 0.70 2.25
TDC 160115P00032500 P 01/15/16 32.5 0.00 4.90
TDC 160115P00035000 P 01/15/16 35.0 1.95 3.10
TDC 160115P00037500 P 01/15/16 37.5 1.90 5.70
TDC 160115P00040000 P 01/15/16 40.0 2.35 6.30
TDC 160115P00042500 P 01/15/16 42.5 3.50 8.00
TDC 160115P00045000 P 01/15/16 45.0 4.90 9.50
TDC 160115P00047500 P 01/15/16 47.5 6.70 11.40
TDC 160115P00050000 P 01/15/16 50.0 8.50 13.00
TDC 160115P00052500 P 01/15/16 52.5 10.50 15.00
TDC 160115P00055000 P 01/15/16 55.0 12.70 17.00
TDC 160115P00057500 P 01/15/16 57.5 14.90 19.40
TDC 160115P00060000 P 01/15/16 60.0 17.10 21.50
TDC 160115P00065000 P 01/15/16 65.0 21.70 26.20
TDC 160115P00070000 P 01/15/16 70.0 26.50 30.80
TDC 160115P00075000 P 01/15/16 75.0 31.30 35.90
TDC 160115P00080000 P 01/15/16 80.0 36.30 40.50
TDC 160115P00085000 P 01/15/16 85.0 41.30 45.80
TDC 170120C00022500 C 01/20/17 22.5 18.30 23.00
TDC 170120C00025000 C 01/20/17 25.0 16.20 20.80
TDC 170120C00030000 C 01/20/17 30.0 12.50 17.00
TDC 170120C00032500 C 01/20/17 32.5 11.10 15.50
TDC 170120C00035000 C 01/20/17 35.0 9.20 13.90
TDC 170120C00037500 C 01/20/17 37.5 7.70 12.20
TDC 170120C00040000 C 01/20/17 40.0 6.50 11.00
TDC 170120C00042500 C 01/20/17 42.5 5.20 10.00
TDC 170120C00045000 C 01/20/17 45.0 4.10 9.00
TDC 170120C00047500 C 01/20/17 47.5 4.80 6.70
TDC 170120C00050000 C 01/20/17 50.0 2.50 7.20
TDC 170120C00052500 C 01/20/17 52.5 2.20 6.60
TDC 170120C00055000 C 01/20/17 55.0 1.20 6.00
TDC 170120C00060000 C 01/20/17 60.0 0.50 5.10
TDC 170120C00065000 C 01/20/17 65.0 0.00 4.50
TDC 170120P00022500 P 01/20/17 22.5 0.00 2.30
TDC 170120P00025000 P 01/20/17 25.0 0.75 1.75
TDC 170120P00030000 P 01/20/17 30.0 1.45 3.20
TDC 170120P00032500 P 01/20/17 32.5 0.70 5.50
TDC 170120P00035000 P 01/20/17 35.0 1.70 6.40
TDC 170120P00037500 P 01/20/17 37.5 2.60 7.40
TDC 170120P00040000 P 01/20/17 40.0 3.80 8.50
TDC 170120P00042500 P 01/20/17 42.5 5.10 9.70
TDC 170120P00045000 P 01/20/17 45.0 6.60 11.50
TDC 170120P00047500 P 01/20/17 47.5 8.20 13.00
TDC 170120P00050000 P 01/20/17 50.0 10.00 14.70
TDC 170120P00052500 P 01/20/17 52.5 11.70 16.50
TDC 170120P00055000 P 01/20/17 55.0 14.10 18.60
TDC 170120P00060000 P 01/20/17 60.0 18.10 22.60
TDC 170120P00065000 P 01/20/17 65.0 22.20 27.00

OPRA data is delayed 15 minutes.