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 (2014-05-16)Premium Content

Teradata Corporation (TDC)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDC 140816C00022500 C 08/16/14 22.5 18.50 21.70
TDC 140816C00025000 C 08/16/14 25.0 15.90 18.90
TDC 140816C00027500 C 08/16/14 27.5 13.50 17.00
TDC 140816C00030000 C 08/16/14 30.0 11.50 13.90
TDC 140816C00032500 C 08/16/14 32.5 8.60 11.40
TDC 140816C00035000 C 08/16/14 35.0 7.30 8.60
TDC 140816C00037500 C 08/16/14 37.5 4.90 6.20
TDC 140816C00040000 C 08/16/14 40.0 2.95 3.60
TDC 140816C00042500 C 08/16/14 42.5 1.55 1.80
TDC 140816C00045000 C 08/16/14 45.0 0.55 0.75
TDC 140816C00047500 C 08/16/14 47.5 0.10 0.30
TDC 140816C00050000 C 08/16/14 50.0 0.00 0.20
TDC 140816C00052500 C 08/16/14 52.5 0.00 0.15
TDC 140816C00055000 C 08/16/14 55.0 0.00 0.10
TDC 140816C00060000 C 08/16/14 60.0 0.00 0.15
TDC 140816C00065000 C 08/16/14 65.0 0.00 0.15
TDC 140816P00022500 P 08/16/14 22.5 0.00 0.15
TDC 140816P00025000 P 08/16/14 25.0 0.00 0.15
TDC 140816P00027500 P 08/16/14 27.5 0.00 0.15
TDC 140816P00030000 P 08/16/14 30.0 0.00 0.10
TDC 140816P00032500 P 08/16/14 32.5 0.00 0.15
TDC 140816P00035000 P 08/16/14 35.0 0.00 0.15
TDC 140816P00037500 P 08/16/14 37.5 0.10 0.20
TDC 140816P00040000 P 08/16/14 40.0 0.35 0.50
TDC 140816P00042500 P 08/16/14 42.5 1.10 1.25
TDC 140816P00045000 P 08/16/14 45.0 2.50 2.80
TDC 140816P00047500 P 08/16/14 47.5 4.20 5.00
TDC 140816P00050000 P 08/16/14 50.0 6.50 7.50
TDC 140816P00052500 P 08/16/14 52.5 8.30 10.00
TDC 140816P00055000 P 08/16/14 55.0 11.10 12.50
TDC 140816P00060000 P 08/16/14 60.0 15.80 17.50
TDC 140816P00065000 P 08/16/14 65.0 20.80 22.50
TDC 140920C00022500 C 09/20/14 22.5 18.50 21.60
TDC 140920C00025000 C 09/20/14 25.0 16.20 18.80
TDC 140920C00027500 C 09/20/14 27.5 14.20 16.10
TDC 140920C00030000 C 09/20/14 30.0 11.70 13.90
TDC 140920C00032500 C 09/20/14 32.5 8.80 11.60
TDC 140920C00035000 C 09/20/14 35.0 7.40 8.70
TDC 140920C00037500 C 09/20/14 37.5 5.10 6.40
TDC 140920C00040000 C 09/20/14 40.0 3.30 3.80
TDC 140920C00042500 C 09/20/14 42.5 2.00 2.25
TDC 140920C00045000 C 09/20/14 45.0 0.95 1.15
TDC 140920C00047500 C 09/20/14 47.5 0.25 0.55
TDC 140920C00050000 C 09/20/14 50.0 0.10 0.25
TDC 140920C00055000 C 09/20/14 55.0 0.00 0.15
TDC 140920C00060000 C 09/20/14 60.0 0.00 0.10
TDC 140920P00022500 P 09/20/14 22.5 0.00 0.10
TDC 140920P00025000 P 09/20/14 25.0 0.00 0.10
TDC 140920P00027500 P 09/20/14 27.5 0.00 0.15
TDC 140920P00030000 P 09/20/14 30.0 0.00 0.15
TDC 140920P00032500 P 09/20/14 32.5 0.00 0.15
TDC 140920P00035000 P 09/20/14 35.0 0.05 0.25
TDC 140920P00037500 P 09/20/14 37.5 0.25 0.50
TDC 140920P00040000 P 09/20/14 40.0 0.70 0.85
TDC 140920P00042500 P 09/20/14 42.5 1.55 1.75
TDC 140920P00045000 P 09/20/14 45.0 3.00 3.20
TDC 140920P00047500 P 09/20/14 47.5 4.50 5.10
TDC 140920P00050000 P 09/20/14 50.0 6.70 7.50
TDC 140920P00055000 P 09/20/14 55.0 11.40 12.90
TDC 140920P00060000 P 09/20/14 60.0 16.50 18.80
TDC 141018C00020000 C 10/18/14 20.0 20.90 23.90
TDC 141018C00022500 C 10/18/14 22.5 18.40 22.30
TDC 141018C00025000 C 10/18/14 25.0 15.90 18.80
TDC 141018C00027500 C 10/18/14 27.5 14.20 16.20
TDC 141018C00030000 C 10/18/14 30.0 11.80 13.80
TDC 141018C00032500 C 10/18/14 32.5 9.10 11.40
TDC 141018C00035000 C 10/18/14 35.0 7.60 8.80
TDC 141018C00037500 C 10/18/14 37.5 5.80 6.50
TDC 141018C00040000 C 10/18/14 40.0 3.70 4.10
TDC 141018C00042500 C 10/18/14 42.5 2.35 2.55
TDC 141018C00045000 C 10/18/14 45.0 1.30 1.45
TDC 141018C00047500 C 10/18/14 47.5 0.60 0.75
TDC 141018C00050000 C 10/18/14 50.0 0.25 0.40
TDC 141018C00052500 C 10/18/14 52.5 0.05 0.25
TDC 141018C00055000 C 10/18/14 55.0 0.05 0.20
TDC 141018C00057500 C 10/18/14 57.5 0.00 0.15
TDC 141018C00060000 C 10/18/14 60.0 0.05 0.15
TDC 141018C00065000 C 10/18/14 65.0 0.00 0.10
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 1.15
TDC 141018P00030000 P 10/18/14 30.0 0.00 0.15
TDC 141018P00032500 P 10/18/14 32.5 0.00 0.25
TDC 141018P00035000 P 10/18/14 35.0 0.15 0.35
TDC 141018P00037500 P 10/18/14 37.5 0.40 0.70
TDC 141018P00040000 P 10/18/14 40.0 0.95 1.10
TDC 141018P00042500 P 10/18/14 42.5 2.00 2.10
TDC 141018P00045000 P 10/18/14 45.0 3.20 3.50
TDC 141018P00047500 P 10/18/14 47.5 4.70 5.80
TDC 141018P00050000 P 10/18/14 50.0 6.80 8.10
TDC 141018P00052500 P 10/18/14 52.5 8.40 11.70
TDC 141018P00055000 P 10/18/14 55.0 11.00 13.40
TDC 141018P00057500 P 10/18/14 57.5 13.50 15.90
TDC 141018P00060000 P 10/18/14 60.0 15.90 18.80
TDC 141018P00065000 P 10/18/14 65.0 20.80 24.00
TDC 141018P00070000 P 10/18/14 70.0 25.80 27.90
TDC 150117C00020000 C 01/17/15 20.0 21.00 23.90
TDC 150117C00022500 C 01/17/15 22.5 18.80 21.70
TDC 150117C00025000 C 01/17/15 25.0 16.40 19.00
TDC 150117C00027500 C 01/17/15 27.5 13.80 17.30
TDC 150117C00030000 C 01/17/15 30.0 11.60 13.90
TDC 150117C00032500 C 01/17/15 32.5 9.00 12.20
TDC 150117C00035000 C 01/17/15 35.0 8.10 9.30
TDC 150117C00037500 C 01/17/15 37.5 6.20 7.30
TDC 150117C00040000 C 01/17/15 40.0 4.90 5.50
TDC 150117C00042500 C 01/17/15 42.5 3.50 3.80
TDC 150117C00045000 C 01/17/15 45.0 2.40 2.65
TDC 150117C00047500 C 01/17/15 47.5 1.55 1.85
TDC 150117C00050000 C 01/17/15 50.0 0.95 1.20
TDC 150117C00052500 C 01/17/15 52.5 0.50 0.80
TDC 150117C00055000 C 01/17/15 55.0 0.30 0.55
TDC 150117C00057500 C 01/17/15 57.5 0.15 0.35
TDC 150117C00060000 C 01/17/15 60.0 0.05 0.30
TDC 150117C00065000 C 01/17/15 65.0 0.00 0.25
TDC 150117C00070000 C 01/17/15 70.0 0.00 0.20
TDC 150117C00075000 C 01/17/15 75.0 0.00 0.20
TDC 150117C00080000 C 01/17/15 80.0 0.00 0.05
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 0.15
TDC 150117C00105000 C 01/17/15 105.0 0.00 0.15
TDC 150117P00020000 P 01/17/15 20.0 0.00 0.05
TDC 150117P00022500 P 01/17/15 22.5 0.00 0.15
TDC 150117P00025000 P 01/17/15 25.0 0.00 0.20
TDC 150117P00027500 P 01/17/15 27.5 0.00 0.30
TDC 150117P00030000 P 01/17/15 30.0 0.20 0.40
TDC 150117P00032500 P 01/17/15 32.5 0.35 0.55
TDC 150117P00035000 P 01/17/15 35.0 0.65 0.95
TDC 150117P00037500 P 01/17/15 37.5 1.10 1.40
TDC 150117P00040000 P 01/17/15 40.0 1.85 2.10
TDC 150117P00042500 P 01/17/15 42.5 3.00 3.20
TDC 150117P00045000 P 01/17/15 45.0 4.30 4.60
TDC 150117P00047500 P 01/17/15 47.5 5.70 6.80
TDC 150117P00050000 P 01/17/15 50.0 7.60 8.70
TDC 150117P00052500 P 01/17/15 52.5 8.90 12.30
TDC 150117P00055000 P 01/17/15 55.0 11.30 14.50
TDC 150117P00057500 P 01/17/15 57.5 13.50 16.80
TDC 150117P00060000 P 01/17/15 60.0 16.10 18.50
TDC 150117P00065000 P 01/17/15 65.0 20.90 24.10
TDC 150117P00070000 P 01/17/15 70.0 25.90 29.00
TDC 150117P00075000 P 01/17/15 75.0 30.60 34.00
TDC 150117P00080000 P 01/17/15 80.0 35.60 39.00
TDC 150117P00085000 P 01/17/15 85.0 40.50 44.00
TDC 150117P00090000 P 01/17/15 90.0 45.70 49.00
TDC 150117P00095000 P 01/17/15 95.0 50.70 54.00
TDC 150117P00100000 P 01/17/15 100.0 55.60 59.00
TDC 150117P00105000 P 01/17/15 105.0 60.70 64.00
TDC 160115C00020000 C 01/15/16 20.0 21.30 25.30
TDC 160115C00022500 C 01/15/16 22.5 19.00 23.00
TDC 160115C00025000 C 01/15/16 25.0 16.80 20.70
TDC 160115C00027500 C 01/15/16 27.5 14.30 18.70
TDC 160115C00030000 C 01/15/16 30.0 12.20 16.50
TDC 160115C00032500 C 01/15/16 32.5 10.30 14.70
TDC 160115C00035000 C 01/15/16 35.0 9.50 12.00
TDC 160115C00037500 C 01/15/16 37.5 9.10 11.20
TDC 160115C00040000 C 01/15/16 40.0 7.10 8.50
TDC 160115C00042500 C 01/15/16 42.5 5.90 8.80
TDC 160115C00045000 C 01/15/16 45.0 4.50 6.10
TDC 160115C00047500 C 01/15/16 47.5 2.10 6.60
TDC 160115C00050000 C 01/15/16 50.0 2.90 4.40
TDC 160115C00052500 C 01/15/16 52.5 2.20 4.00
TDC 160115C00055000 C 01/15/16 55.0 1.70 2.80
TDC 160115C00057500 C 01/15/16 57.5 0.50 5.00
TDC 160115C00060000 C 01/15/16 60.0 1.35 2.00
TDC 160115C00065000 C 01/15/16 65.0 0.50 5.00
TDC 160115C00070000 C 01/15/16 70.0 0.15 5.00
TDC 160115C00075000 C 01/15/16 75.0 0.20 5.00
TDC 160115C00080000 C 01/15/16 80.0 0.10 0.65
TDC 160115C00085000 C 01/15/16 85.0 0.00 5.00
TDC 160115P00020000 P 01/15/16 20.0 0.00 5.00
TDC 160115P00022500 P 01/15/16 22.5 0.00 0.55
TDC 160115P00025000 P 01/15/16 25.0 0.40 0.70
TDC 160115P00027500 P 01/15/16 27.5 0.50 3.80
TDC 160115P00030000 P 01/15/16 30.0 0.85 1.70
TDC 160115P00032500 P 01/15/16 32.5 0.65 2.50
TDC 160115P00035000 P 01/15/16 35.0 2.05 3.60
TDC 160115P00037500 P 01/15/16 37.5 1.10 4.10
TDC 160115P00040000 P 01/15/16 40.0 4.20 4.60
TDC 160115P00042500 P 01/15/16 42.5 5.50 6.50
TDC 160115P00045000 P 01/15/16 45.0 5.00 9.50
TDC 160115P00047500 P 01/15/16 47.5 8.10 9.50
TDC 160115P00050000 P 01/15/16 50.0 8.30 12.80
TDC 160115P00052500 P 01/15/16 52.5 10.10 14.60
TDC 160115P00055000 P 01/15/16 55.0 12.40 16.70
TDC 160115P00057500 P 01/15/16 57.5 14.10 18.60
TDC 160115P00060000 P 01/15/16 60.0 17.40 19.60
TDC 160115P00065000 P 01/15/16 65.0 22.00 24.30
TDC 160115P00070000 P 01/15/16 70.0 25.50 29.70
TDC 160115P00075000 P 01/15/16 75.0 30.20 34.30
TDC 160115P00080000 P 01/15/16 80.0 35.20 39.30
TDC 160115P00085000 P 01/15/16 85.0 40.10 44.10

OPRA data is delayed 15 minutes.