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 (2017-02-10)Premium Content

Teradata Corporation (TDC)
As of Apr 27 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDC 170519C00017500 C 05/19/17 17.5 11.40 13.60
TDC 170519C00020000 C 05/19/17 20.0 8.50 11.30
TDC 170519C00022500 C 05/19/17 22.5 6.30 9.40
TDC 170519C00025000 C 05/19/17 25.0 3.80 6.20
TDC 170519C00027500 C 05/19/17 27.5 1.90 2.20
TDC 170519C00030000 C 05/19/17 30.0 0.30 0.40
TDC 170519C00032500 C 05/19/17 32.5 0.00 0.05
TDC 170519C00035000 C 05/19/17 35.0 0.00 0.05
TDC 170519C00037500 C 05/19/17 37.5 0.00 0.05
TDC 170519C00040000 C 05/19/17 40.0 0.00 0.05
TDC 170519C00042500 C 05/19/17 42.5 0.00 0.10
TDC 170519C00045000 C 05/19/17 45.0 0.00 0.05
TDC 170519P00017500 P 05/19/17 17.5 0.00 0.05
TDC 170519P00020000 P 05/19/17 20.0 0.00 0.05
TDC 170519P00022500 P 05/19/17 22.5 0.00 0.05
TDC 170519P00025000 P 05/19/17 25.0 0.00 0.05
TDC 170519P00027500 P 05/19/17 27.5 0.05 0.15
TDC 170519P00030000 P 05/19/17 30.0 0.90 1.10
TDC 170519P00032500 P 05/19/17 32.5 3.10 3.30
TDC 170519P00035000 P 05/19/17 35.0 4.10 6.10
TDC 170519P00037500 P 05/19/17 37.5 6.50 9.10
TDC 170519P00040000 P 05/19/17 40.0 9.00 11.10
TDC 170519P00042500 P 05/19/17 42.5 10.70 15.00
TDC 170519P00045000 P 05/19/17 45.0 14.00 16.30
TDC 170616C00017500 C 06/16/17 17.5 11.60 13.60
TDC 170616C00020000 C 06/16/17 20.0 8.70 11.10
TDC 170616C00022500 C 06/16/17 22.5 6.00 9.40
TDC 170616C00025000 C 06/16/17 25.0 3.60 6.10
TDC 170616C00027500 C 06/16/17 27.5 2.05 2.45
TDC 170616C00030000 C 06/16/17 30.0 0.55 0.80
TDC 170616C00032500 C 06/16/17 32.5 0.05 0.15
TDC 170616C00035000 C 06/16/17 35.0 0.00 0.05
TDC 170616C00037500 C 06/16/17 37.5 0.00 0.05
TDC 170616C00040000 C 06/16/17 40.0 0.00 0.45
TDC 170616C00042500 C 06/16/17 42.5 0.00 0.50
TDC 170616C00045000 C 06/16/17 45.0 0.00 0.40
TDC 170616C00047500 C 06/16/17 47.5 0.00 0.45
TDC 170616P00017500 P 06/16/17 17.5 0.00 0.05
TDC 170616P00020000 P 06/16/17 20.0 0.00 0.05
TDC 170616P00022500 P 06/16/17 22.5 0.00 0.05
TDC 170616P00025000 P 06/16/17 25.0 0.00 0.10
TDC 170616P00027500 P 06/16/17 27.5 0.25 0.40
TDC 170616P00030000 P 06/16/17 30.0 1.15 1.35
TDC 170616P00032500 P 06/16/17 32.5 3.00 3.40
TDC 170616P00035000 P 06/16/17 35.0 4.30 6.30
TDC 170616P00037500 P 06/16/17 37.5 6.30 9.20
TDC 170616P00040000 P 06/16/17 40.0 8.80 11.60
TDC 170616P00042500 P 06/16/17 42.5 10.70 15.10
TDC 170616P00045000 P 06/16/17 45.0 13.80 16.50
TDC 170616P00047500 P 06/16/17 47.5 16.30 19.00
TDC 170721C00015000 C 07/21/17 15.0 13.60 16.30
TDC 170721C00017500 C 07/21/17 17.5 10.90 14.30
TDC 170721C00020000 C 07/21/17 20.0 8.70 11.70
TDC 170721C00022500 C 07/21/17 22.5 5.90 9.30
TDC 170721C00025000 C 07/21/17 25.0 4.30 6.60
TDC 170721C00027500 C 07/21/17 27.5 2.35 2.70
TDC 170721C00030000 C 07/21/17 30.0 0.90 1.15
TDC 170721C00032500 C 07/21/17 32.5 0.20 0.40
TDC 170721C00035000 C 07/21/17 35.0 0.00 0.15
TDC 170721C00037500 C 07/21/17 37.5 0.00 0.10
TDC 170721C00040000 C 07/21/17 40.0 0.00 0.40
TDC 170721C00042500 C 07/21/17 42.5 0.00 0.35
TDC 170721P00015000 P 07/21/17 15.0 0.00 0.05
TDC 170721P00017500 P 07/21/17 17.5 0.00 0.05
TDC 170721P00020000 P 07/21/17 20.0 0.00 0.05
TDC 170721P00022500 P 07/21/17 22.5 0.00 0.10
TDC 170721P00025000 P 07/21/17 25.0 0.10 0.20
TDC 170721P00027500 P 07/21/17 27.5 0.45 0.65
TDC 170721P00030000 P 07/21/17 30.0 1.40 1.65
TDC 170721P00032500 P 07/21/17 32.5 3.10 3.50
TDC 170721P00035000 P 07/21/17 35.0 4.20 6.30
TDC 170721P00037500 P 07/21/17 37.5 6.50 8.90
TDC 170721P00040000 P 07/21/17 40.0 8.80 11.30
TDC 170721P00042500 P 07/21/17 42.5 11.50 13.80
TDC 171020C00017500 C 10/20/17 17.5 11.30 13.60
TDC 171020C00020000 C 10/20/17 20.0 8.70 11.30
TDC 171020C00022500 C 10/20/17 22.5 6.30 9.30
TDC 171020C00025000 C 10/20/17 25.0 4.90 5.40
TDC 171020C00027500 C 10/20/17 27.5 3.20 3.50
TDC 171020C00030000 C 10/20/17 30.0 1.85 2.10
TDC 171020C00032500 C 10/20/17 32.5 0.95 1.15
TDC 171020C00035000 C 10/20/17 35.0 0.45 0.60
TDC 171020C00037500 C 10/20/17 37.5 0.15 0.35
TDC 171020C00040000 C 10/20/17 40.0 0.05 0.20
TDC 171020C00042500 C 10/20/17 42.5 0.00 0.15
TDC 171020C00045000 C 10/20/17 45.0 0.00 0.10
TDC 171020C00047500 C 10/20/17 47.5 0.00 0.05
TDC 171020P00017500 P 10/20/17 17.5 0.00 0.15
TDC 171020P00020000 P 10/20/17 20.0 0.05 0.20
TDC 171020P00022500 P 10/20/17 22.5 0.15 0.35
TDC 171020P00025000 P 10/20/17 25.0 0.50 0.70
TDC 171020P00027500 P 10/20/17 27.5 1.10 1.40
TDC 171020P00030000 P 10/20/17 30.0 2.15 2.55
TDC 171020P00032500 P 10/20/17 32.5 3.70 4.10
TDC 171020P00035000 P 10/20/17 35.0 5.90 6.10
TDC 171020P00037500 P 10/20/17 37.5 7.60 8.40
TDC 171020P00040000 P 10/20/17 40.0 8.50 11.50
TDC 171020P00042500 P 10/20/17 42.5 10.70 14.40
TDC 171020P00045000 P 10/20/17 45.0 13.50 16.80
TDC 171020P00047500 P 10/20/17 47.5 16.50 18.60
TDC 180119C00012500 C 01/19/18 12.5 16.50 18.70
TDC 180119C00015000 C 01/19/18 15.0 13.70 16.90
TDC 180119C00017500 C 01/19/18 17.5 11.20 14.40
TDC 180119C00020000 C 01/19/18 20.0 8.90 11.90
TDC 180119C00022500 C 01/19/18 22.5 7.40 7.90
TDC 180119C00025000 C 01/19/18 25.0 5.50 6.00
TDC 180119C00027500 C 01/19/18 27.5 3.80 4.30
TDC 180119C00030000 C 01/19/18 30.0 2.55 2.90
TDC 180119C00032500 C 01/19/18 32.5 1.60 1.90
TDC 180119C00035000 C 01/19/18 35.0 1.00 1.25
TDC 180119C00037500 C 01/19/18 37.5 0.50 0.80
TDC 180119C00040000 C 01/19/18 40.0 0.20 0.55
TDC 180119C00042500 C 01/19/18 42.5 0.05 0.35
TDC 180119C00045000 C 01/19/18 45.0 0.05 0.25
TDC 180119C00047500 C 01/19/18 47.5 0.00 0.15
TDC 180119P00012500 P 01/19/18 12.5 0.00 0.40
TDC 180119P00015000 P 01/19/18 15.0 0.00 0.15
TDC 180119P00017500 P 01/19/18 17.5 0.05 0.20
TDC 180119P00020000 P 01/19/18 20.0 0.15 0.40
TDC 180119P00022500 P 01/19/18 22.5 0.45 0.70
TDC 180119P00025000 P 01/19/18 25.0 1.00 1.15
TDC 180119P00027500 P 01/19/18 27.5 1.70 2.05
TDC 180119P00030000 P 01/19/18 30.0 2.85 3.20
TDC 180119P00032500 P 01/19/18 32.5 4.30 4.80
TDC 180119P00035000 P 01/19/18 35.0 6.10 6.60
TDC 180119P00037500 P 01/19/18 37.5 8.20 8.70
TDC 180119P00040000 P 01/19/18 40.0 10.40 11.00
TDC 180119P00042500 P 01/19/18 42.5 10.80 14.10
TDC 180119P00045000 P 01/19/18 45.0 13.40 16.90
TDC 180119P00047500 P 01/19/18 47.5 16.30 19.20

OPRA data is delayed 15 minutes.