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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDC 141122C00027500 C 11/22/14 27.5 10.90 14.30
TDC 141122C00030000 C 11/22/14 30.0 8.50 11.80
TDC 141122C00032500 C 11/22/14 32.5 5.90 9.40
TDC 141122C00035000 C 11/22/14 35.0 3.70 7.10
TDC 141122C00037500 C 11/22/14 37.5 3.00 4.10
TDC 141122C00040000 C 11/22/14 40.0 1.95 2.25
TDC 141122C00042500 C 11/22/14 42.5 0.90 1.10
TDC 141122C00045000 C 11/22/14 45.0 0.40 0.50
TDC 141122C00047500 C 11/22/14 47.5 0.10 0.30
TDC 141122C00050000 C 11/22/14 50.0 0.00 0.25
TDC 141122C00052500 C 11/22/14 52.5 0.00 0.10
TDC 141122C00055000 C 11/22/14 55.0 0.00 0.30
TDC 141122C00060000 C 11/22/14 60.0 0.00 0.25
TDC 141122P00027500 P 11/22/14 27.5 0.00 0.25
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 0.45
TDC 141122P00037500 P 11/22/14 37.5 0.60 0.75
TDC 141122P00040000 P 11/22/14 40.0 1.30 1.50
TDC 141122P00042500 P 11/22/14 42.5 2.60 2.85
TDC 141122P00045000 P 11/22/14 45.0 3.80 7.10
TDC 141122P00047500 P 11/22/14 47.5 6.60 8.10
TDC 141122P00050000 P 11/22/14 50.0 8.30 11.60
TDC 141122P00052500 P 11/22/14 52.5 10.80 14.20
TDC 141122P00055000 P 11/22/14 55.0 13.30 16.60
TDC 141122P00060000 P 11/22/14 60.0 18.30 21.60
TDC 141220C00025000 C 12/20/14 25.0 13.50 17.40
TDC 141220C00027500 C 12/20/14 27.5 11.10 14.80
TDC 141220C00030000 C 12/20/14 30.0 8.50 12.50
TDC 141220C00032500 C 12/20/14 32.5 6.20 8.80
TDC 141220C00035000 C 12/20/14 35.0 5.00 6.50
TDC 141220C00037500 C 12/20/14 37.5 3.50 4.50
TDC 141220C00040000 C 12/20/14 40.0 2.35 2.70
TDC 141220C00042500 C 12/20/14 42.5 1.25 1.45
TDC 141220C00045000 C 12/20/14 45.0 0.60 0.75
TDC 141220C00047500 C 12/20/14 47.5 0.15 0.70
TDC 141220C00050000 C 12/20/14 50.0 0.10 0.20
TDC 141220C00055000 C 12/20/14 55.0 0.00 0.25
TDC 141220C00060000 C 12/20/14 60.0 0.00 0.25
TDC 141220P00025000 P 12/20/14 25.0 0.00 0.30
TDC 141220P00027500 P 12/20/14 27.5 0.00 0.70
TDC 141220P00030000 P 12/20/14 30.0 0.00 0.30
TDC 141220P00032500 P 12/20/14 32.5 0.15 0.40
TDC 141220P00035000 P 12/20/14 35.0 0.40 0.55
TDC 141220P00037500 P 12/20/14 37.5 0.85 1.00
TDC 141220P00040000 P 12/20/14 40.0 1.65 1.90
TDC 141220P00042500 P 12/20/14 42.5 2.90 3.30
TDC 141220P00045000 P 12/20/14 45.0 4.60 5.60
TDC 141220P00047500 P 12/20/14 47.5 5.80 9.60
TDC 141220P00050000 P 12/20/14 50.0 7.90 11.70
TDC 141220P00055000 P 12/20/14 55.0 12.90 16.60
TDC 141220P00060000 P 12/20/14 60.0 17.80 21.60
TDC 150117C00020000 C 01/17/15 20.0 19.50 21.60
TDC 150117C00022500 C 01/17/15 22.5 16.10 19.20
TDC 150117C00025000 C 01/17/15 25.0 13.60 16.70
TDC 150117C00027500 C 01/17/15 27.5 11.00 14.20
TDC 150117C00030000 C 01/17/15 30.0 9.70 11.30
TDC 150117C00032500 C 01/17/15 32.5 6.40 9.60
TDC 150117C00035000 C 01/17/15 35.0 5.50 6.70
TDC 150117C00037500 C 01/17/15 37.5 4.10 4.70
TDC 150117C00040000 C 01/17/15 40.0 2.65 2.85
TDC 150117C00042500 C 01/17/15 42.5 1.55 1.80
TDC 150117C00045000 C 01/17/15 45.0 0.80 1.00
TDC 150117C00047500 C 01/17/15 47.5 0.30 0.55
TDC 150117C00050000 C 01/17/15 50.0 0.10 0.40
TDC 150117C00052500 C 01/17/15 52.5 0.00 0.30
TDC 150117C00055000 C 01/17/15 55.0 0.00 0.25
TDC 150117C00057500 C 01/17/15 57.5 0.00 0.25
TDC 150117C00060000 C 01/17/15 60.0 0.00 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 0.25
TDC 150117C00080000 C 01/17/15 80.0 0.00 0.25
TDC 150117C00085000 C 01/17/15 85.0 0.00 0.25
TDC 150117C00090000 C 01/17/15 90.0 0.00 0.25
TDC 150117C00095000 C 01/17/15 95.0 0.00 0.25
TDC 150117C00100000 C 01/17/15 100.0 0.00 0.10
TDC 150117C00105000 C 01/17/15 105.0 0.00 0.25
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 0.15 0.35
TDC 150117P00032500 P 01/17/15 32.5 0.20 0.55
TDC 150117P00035000 P 01/17/15 35.0 0.55 0.85
TDC 150117P00037500 P 01/17/15 37.5 1.10 1.30
TDC 150117P00040000 P 01/17/15 40.0 1.90 2.30
TDC 150117P00042500 P 01/17/15 42.5 3.30 3.50
TDC 150117P00045000 P 01/17/15 45.0 4.20 5.60
TDC 150117P00047500 P 01/17/15 47.5 6.90 8.20
TDC 150117P00050000 P 01/17/15 50.0 8.80 11.80
TDC 150117P00052500 P 01/17/15 52.5 11.00 14.20
TDC 150117P00055000 P 01/17/15 55.0 13.30 16.60
TDC 150117P00057500 P 01/17/15 57.5 15.90 19.10
TDC 150117P00060000 P 01/17/15 60.0 18.00 21.60
TDC 150117P00065000 P 01/17/15 65.0 23.40 26.60
TDC 150117P00070000 P 01/17/15 70.0 28.30 31.60
TDC 150117P00075000 P 01/17/15 75.0 32.60 36.60
TDC 150117P00080000 P 01/17/15 80.0 37.50 41.60
TDC 150117P00085000 P 01/17/15 85.0 42.50 46.60
TDC 150117P00090000 P 01/17/15 90.0 47.50 51.60
TDC 150117P00095000 P 01/17/15 95.0 52.50 56.60
TDC 150117P00100000 P 01/17/15 100.0 57.50 61.60
TDC 150117P00105000 P 01/17/15 105.0 62.50 66.60
TDC 150417C00022500 C 04/17/15 22.5 16.00 19.30
TDC 150417C00025000 C 04/17/15 25.0 13.60 17.00
TDC 150417C00027500 C 04/17/15 27.5 11.20 14.60
TDC 150417C00030000 C 04/17/15 30.0 8.90 12.40
TDC 150417C00032500 C 04/17/15 32.5 6.80 10.20
TDC 150417C00035000 C 04/17/15 35.0 5.50 8.00
TDC 150417C00037500 C 04/17/15 37.5 4.90 5.70
TDC 150417C00040000 C 04/17/15 40.0 3.70 4.10
TDC 150417C00042500 C 04/17/15 42.5 2.45 2.85
TDC 150417C00045000 C 04/17/15 45.0 1.40 1.90
TDC 150417C00047500 C 04/17/15 47.5 0.90 1.25
TDC 150417C00050000 C 04/17/15 50.0 0.65 0.90
TDC 150417C00052500 C 04/17/15 52.5 0.30 0.60
TDC 150417C00055000 C 04/17/15 55.0 0.15 0.70
TDC 150417C00060000 C 04/17/15 60.0 0.00 0.50
TDC 150417C00065000 C 04/17/15 65.0 0.00 0.25
TDC 150417P00022500 P 04/17/15 22.5 0.00 0.25
TDC 150417P00025000 P 04/17/15 25.0 0.05 0.35
TDC 150417P00027500 P 04/17/15 27.5 0.10 0.65
TDC 150417P00030000 P 04/17/15 30.0 0.25 0.80
TDC 150417P00032500 P 04/17/15 32.5 0.60 1.20
TDC 150417P00035000 P 04/17/15 35.0 1.15 1.65
TDC 150417P00037500 P 04/17/15 37.5 1.90 2.55
TDC 150417P00040000 P 04/17/15 40.0 2.85 3.30
TDC 150417P00042500 P 04/17/15 42.5 4.10 4.80
TDC 150417P00045000 P 04/17/15 45.0 5.70 7.00
TDC 150417P00047500 P 04/17/15 47.5 6.90 10.30
TDC 150417P00050000 P 04/17/15 50.0 8.90 12.40
TDC 150417P00052500 P 04/17/15 52.5 11.20 14.60
TDC 150417P00055000 P 04/17/15 55.0 13.50 16.80
TDC 150417P00060000 P 04/17/15 60.0 18.00 21.60
TDC 150417P00065000 P 04/17/15 65.0 23.40 26.60
TDC 160115C00020000 C 01/15/16 20.0 18.80 22.80
TDC 160115C00022500 C 01/15/16 22.5 16.50 20.40
TDC 160115C00025000 C 01/15/16 25.0 14.30 18.20
TDC 160115C00027500 C 01/15/16 27.5 13.00 14.90
TDC 160115C00030000 C 01/15/16 30.0 11.10 12.90
TDC 160115C00032500 C 01/15/16 32.5 9.20 11.00
TDC 160115C00035000 C 01/15/16 35.0 6.30 9.30
TDC 160115C00037500 C 01/15/16 37.5 6.40 7.80
TDC 160115C00040000 C 01/15/16 40.0 5.80 6.50
TDC 160115C00042500 C 01/15/16 42.5 2.40 5.40
TDC 160115C00045000 C 01/15/16 45.0 3.50 4.30
TDC 160115C00047500 C 01/15/16 47.5 0.70 5.00
TDC 160115C00050000 C 01/15/16 50.0 2.30 3.10
TDC 160115C00052500 C 01/15/16 52.5 1.50 2.40
TDC 160115C00055000 C 01/15/16 55.0 0.85 1.95
TDC 160115C00057500 C 01/15/16 57.5 0.80 1.55
TDC 160115C00060000 C 01/15/16 60.0 0.60 1.20
TDC 160115C00065000 C 01/15/16 65.0 0.00 3.50
TDC 160115C00070000 C 01/15/16 70.0 0.00 3.00
TDC 160115C00075000 C 01/15/16 75.0 0.00 4.80
TDC 160115C00080000 C 01/15/16 80.0 0.00 0.55
TDC 160115C00085000 C 01/15/16 85.0 0.00 2.65
TDC 160115P00020000 P 01/15/16 20.0 0.00 1.85
TDC 160115P00022500 P 01/15/16 22.5 0.00 2.20
TDC 160115P00025000 P 01/15/16 25.0 0.00 2.20
TDC 160115P00027500 P 01/15/16 27.5 0.75 1.40
TDC 160115P00030000 P 01/15/16 30.0 0.90 1.90
TDC 160115P00032500 P 01/15/16 32.5 0.55 4.20
TDC 160115P00035000 P 01/15/16 35.0 1.90 3.30
TDC 160115P00037500 P 01/15/16 37.5 1.70 4.60
TDC 160115P00040000 P 01/15/16 40.0 4.10 5.70
TDC 160115P00042500 P 01/15/16 42.5 5.90 7.30
TDC 160115P00045000 P 01/15/16 45.0 7.50 8.80
TDC 160115P00047500 P 01/15/16 47.5 7.70 10.60
TDC 160115P00050000 P 01/15/16 50.0 9.50 12.80
TDC 160115P00052500 P 01/15/16 52.5 12.70 14.80
TDC 160115P00055000 P 01/15/16 55.0 13.70 16.90
TDC 160115P00057500 P 01/15/16 57.5 15.90 19.20
TDC 160115P00060000 P 01/15/16 60.0 18.10 21.40
TDC 160115P00065000 P 01/15/16 65.0 22.90 26.90
TDC 160115P00070000 P 01/15/16 70.0 27.80 31.70
TDC 160115P00075000 P 01/15/16 75.0 32.70 36.60
TDC 160115P00080000 P 01/15/16 80.0 37.20 41.60
TDC 160115P00085000 P 01/15/16 85.0 42.20 46.60
TDC 170120C00022500 C 01/20/17 22.5 17.30 21.40
TDC 170120C00025000 C 01/20/17 25.0 16.10 18.20
TDC 170120C00030000 C 01/20/17 30.0 11.80 14.50
TDC 170120C00032500 C 01/20/17 32.5 10.30 12.90
TDC 170120C00035000 C 01/20/17 35.0 8.90 11.40
TDC 170120C00037500 C 01/20/17 37.5 7.70 10.00
TDC 170120C00040000 C 01/20/17 40.0 7.20 9.70
TDC 170120C00042500 C 01/20/17 42.5 6.10 8.50
TDC 170120C00045000 C 01/20/17 45.0 3.50 8.20
TDC 170120C00047500 C 01/20/17 47.5 4.40 5.70
TDC 170120C00050000 C 01/20/17 50.0 3.70 6.50
TDC 170120C00052500 C 01/20/17 52.5 3.10 5.90
TDC 170120C00055000 C 01/20/17 55.0 2.60 4.10
TDC 170120C00060000 C 01/20/17 60.0 1.65 3.40
TDC 170120C00065000 C 01/20/17 65.0 1.05 2.40
TDC 170120P00022500 P 01/20/17 22.5 0.40 1.75
TDC 170120P00025000 P 01/20/17 25.0 1.00 1.85
TDC 170120P00030000 P 01/20/17 30.0 1.95 3.30
TDC 170120P00032500 P 01/20/17 32.5 2.80 4.70
TDC 170120P00035000 P 01/20/17 35.0 2.90 5.20
TDC 170120P00037500 P 01/20/17 37.5 3.50 8.00
TDC 170120P00040000 P 01/20/17 40.0 5.20 8.00
TDC 170120P00042500 P 01/20/17 42.5 7.30 9.20
TDC 170120P00045000 P 01/20/17 45.0 7.60 12.30
TDC 170120P00047500 P 01/20/17 47.5 10.90 12.70
TDC 170120P00050000 P 01/20/17 50.0 12.60 14.40
TDC 170120P00052500 P 01/20/17 52.5 14.50 16.30
TDC 170120P00055000 P 01/20/17 55.0 15.20 18.30
TDC 170120P00060000 P 01/20/17 60.0 20.40 22.70
TDC 170120P00065000 P 01/20/17 65.0 23.50 27.20

OPRA data is delayed 15 minutes.