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 (2016-02-12)Premium Content

Teradata Corporation (TDC)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDC 160219C00015000 C 02/19/16 15.0 7.40 8.30
TDC 160219C00017500 C 02/19/16 17.5 5.00 5.80
TDC 160219C00020000 C 02/19/16 20.0 2.55 3.40
TDC 160219C00022500 C 02/19/16 22.5 0.85 1.05
TDC 160219C00025000 C 02/19/16 25.0 0.00 0.20
TDC 160219C00027500 C 02/19/16 27.5 0.00 0.25
TDC 160219C00030000 C 02/19/16 30.0 0.00 0.25
TDC 160219C00032500 C 02/19/16 32.5 0.00 0.25
TDC 160219C00035000 C 02/19/16 35.0 0.00 0.25
TDC 160219C00037500 C 02/19/16 37.5 0.00 0.25
TDC 160219C00040000 C 02/19/16 40.0 0.00 0.25
TDC 160219P00015000 P 02/19/16 15.0 0.00 0.25
TDC 160219P00017500 P 02/19/16 17.5 0.00 0.25
TDC 160219P00020000 P 02/19/16 20.0 0.00 0.25
TDC 160219P00022500 P 02/19/16 22.5 0.30 0.40
TDC 160219P00025000 P 02/19/16 25.0 1.85 2.60
TDC 160219P00027500 P 02/19/16 27.5 4.20 5.20
TDC 160219P00030000 P 02/19/16 30.0 6.10 7.80
TDC 160219P00032500 P 02/19/16 32.5 9.20 10.20
TDC 160219P00035000 P 02/19/16 35.0 11.60 12.80
TDC 160219P00037500 P 02/19/16 37.5 14.00 15.30
TDC 160219P00040000 P 02/19/16 40.0 16.70 17.80
TDC 160318C00012500 C 03/18/16 12.5 9.90 10.80
TDC 160318C00015000 C 03/18/16 15.0 7.50 8.50
TDC 160318C00017500 C 03/18/16 17.5 5.10 6.10
TDC 160318C00020000 C 03/18/16 20.0 3.00 3.70
TDC 160318C00022500 C 03/18/16 22.5 1.55 1.70
TDC 160318C00025000 C 03/18/16 25.0 0.50 0.65
TDC 160318C00027500 C 03/18/16 27.5 0.10 0.30
TDC 160318C00030000 C 03/18/16 30.0 0.00 0.25
TDC 160318C00032500 C 03/18/16 32.5 0.00 0.30
TDC 160318P00012500 P 03/18/16 12.5 0.00 0.25
TDC 160318P00015000 P 03/18/16 15.0 0.00 0.25
TDC 160318P00017500 P 03/18/16 17.5 0.05 0.35
TDC 160318P00020000 P 03/18/16 20.0 0.25 0.40
TDC 160318P00022500 P 03/18/16 22.5 0.90 1.10
TDC 160318P00025000 P 03/18/16 25.0 2.40 3.10
TDC 160318P00027500 P 03/18/16 27.5 4.30 5.20
TDC 160318P00030000 P 03/18/16 30.0 6.40 7.80
TDC 160318P00032500 P 03/18/16 32.5 9.30 10.30
TDC 160415C00015000 C 04/15/16 15.0 7.60 8.40
TDC 160415C00017500 C 04/15/16 17.5 5.30 6.20
TDC 160415C00020000 C 04/15/16 20.0 3.20 4.00
TDC 160415C00022500 C 04/15/16 22.5 1.85 2.05
TDC 160415C00025000 C 04/15/16 25.0 0.80 0.95
TDC 160415C00027500 C 04/15/16 27.5 0.30 0.45
TDC 160415C00030000 C 04/15/16 30.0 0.10 0.20
TDC 160415C00032500 C 04/15/16 32.5 0.00 0.30
TDC 160415C00035000 C 04/15/16 35.0 0.00 0.25
TDC 160415C00037500 C 04/15/16 37.5 0.00 0.25
TDC 160415C00040000 C 04/15/16 40.0 0.00 0.25
TDC 160415C00042500 C 04/15/16 42.5 0.00 0.25
TDC 160415C00045000 C 04/15/16 45.0 0.00 0.25
TDC 160415P00015000 P 04/15/16 15.0 0.00 0.30
TDC 160415P00017500 P 04/15/16 17.5 0.15 0.35
TDC 160415P00020000 P 04/15/16 20.0 0.50 0.55
TDC 160415P00022500 P 04/15/16 22.5 1.25 1.40
TDC 160415P00025000 P 04/15/16 25.0 2.70 3.50
TDC 160415P00027500 P 04/15/16 27.5 4.50 5.60
TDC 160415P00030000 P 04/15/16 30.0 6.80 7.90
TDC 160415P00032500 P 04/15/16 32.5 9.20 10.40
TDC 160415P00035000 P 04/15/16 35.0 11.80 12.80
TDC 160415P00037500 P 04/15/16 37.5 14.00 15.30
TDC 160415P00040000 P 04/15/16 40.0 16.40 17.80
TDC 160415P00042500 P 04/15/16 42.5 19.20 20.30
TDC 160415P00045000 P 04/15/16 45.0 21.70 22.80
TDC 160715C00015000 C 07/15/16 15.0 7.90 8.90
TDC 160715C00017500 C 07/15/16 17.5 5.70 6.60
TDC 160715C00020000 C 07/15/16 20.0 4.20 4.90
TDC 160715C00022500 C 07/15/16 22.5 2.75 3.10
TDC 160715C00025000 C 07/15/16 25.0 1.65 2.00
TDC 160715C00027500 C 07/15/16 27.5 0.95 1.25
TDC 160715C00030000 C 07/15/16 30.0 0.50 0.75
TDC 160715C00032500 C 07/15/16 32.5 0.10 0.65
TDC 160715C00035000 C 07/15/16 35.0 0.05 0.35
TDC 160715C00037500 C 07/15/16 37.5 0.00 0.45
TDC 160715C00040000 C 07/15/16 40.0 0.00 0.40
TDC 160715C00042500 C 07/15/16 42.5 0.00 0.40
TDC 160715P00015000 P 07/15/16 15.0 0.20 0.65
TDC 160715P00017500 P 07/15/16 17.5 0.55 0.95
TDC 160715P00020000 P 07/15/16 20.0 1.20 1.45
TDC 160715P00022500 P 07/15/16 22.5 2.20 2.40
TDC 160715P00025000 P 07/15/16 25.0 3.50 3.80
TDC 160715P00027500 P 07/15/16 27.5 5.20 6.20
TDC 160715P00030000 P 07/15/16 30.0 6.80 8.30
TDC 160715P00032500 P 07/15/16 32.5 9.40 10.60
TDC 160715P00035000 P 07/15/16 35.0 11.40 12.90
TDC 160715P00037500 P 07/15/16 37.5 14.20 15.40
TDC 160715P00040000 P 07/15/16 40.0 16.70 17.80
TDC 160715P00042500 P 07/15/16 42.5 19.20 20.30
TDC 170120C00012500 C 01/20/17 12.5 10.40 11.50
TDC 170120C00015000 C 01/20/17 15.0 8.30 9.40
TDC 170120C00017500 C 01/20/17 17.5 6.50 7.60
TDC 170120C00020000 C 01/20/17 20.0 4.90 5.90
TDC 170120C00022500 C 01/20/17 22.5 3.60 4.60
TDC 170120C00025000 C 01/20/17 25.0 2.50 3.40
TDC 170120C00027500 C 01/20/17 27.5 1.70 2.75
TDC 170120C00030000 C 01/20/17 30.0 1.15 2.15
TDC 170120C00032500 C 01/20/17 32.5 0.75 1.70
TDC 170120C00035000 C 01/20/17 35.0 0.45 1.35
TDC 170120C00037500 C 01/20/17 37.5 0.25 1.05
TDC 170120C00040000 C 01/20/17 40.0 0.15 1.00
TDC 170120C00042500 C 01/20/17 42.5 0.10 0.90
TDC 170120C00045000 C 01/20/17 45.0 0.05 0.80
TDC 170120C00047500 C 01/20/17 47.5 0.00 0.75
TDC 170120C00050000 C 01/20/17 50.0 0.00 0.70
TDC 170120C00052500 C 01/20/17 52.5 0.00 0.65
TDC 170120C00055000 C 01/20/17 55.0 0.00 0.65
TDC 170120C00060000 C 01/20/17 60.0 0.00 0.60
TDC 170120C00065000 C 01/20/17 65.0 0.00 0.60
TDC 170120P00012500 P 01/20/17 12.5 0.20 0.95
TDC 170120P00015000 P 01/20/17 15.0 0.60 1.20
TDC 170120P00017500 P 01/20/17 17.5 1.20 1.90
TDC 170120P00020000 P 01/20/17 20.0 2.05 2.80
TDC 170120P00022500 P 01/20/17 22.5 3.20 4.10
TDC 170120P00025000 P 01/20/17 25.0 4.60 5.50
TDC 170120P00027500 P 01/20/17 27.5 6.30 7.20
TDC 170120P00030000 P 01/20/17 30.0 8.20 9.10
TDC 170120P00032500 P 01/20/17 32.5 10.10 11.30
TDC 170120P00035000 P 01/20/17 35.0 12.30 13.50
TDC 170120P00037500 P 01/20/17 37.5 14.60 15.70
TDC 170120P00040000 P 01/20/17 40.0 17.00 18.10
TDC 170120P00042500 P 01/20/17 42.5 19.40 20.50
TDC 170120P00045000 P 01/20/17 45.0 21.80 22.90
TDC 170120P00047500 P 01/20/17 47.5 24.30 25.40
TDC 170120P00050000 P 01/20/17 50.0 26.00 27.80
TDC 170120P00052500 P 01/20/17 52.5 29.20 30.30
TDC 170120P00055000 P 01/20/17 55.0 31.70 32.80
TDC 170120P00060000 P 01/20/17 60.0 36.70 37.80
TDC 170120P00065000 P 01/20/17 65.0 41.70 42.80
TDC 180119C00012500 C 01/19/18 12.5 10.90 12.40
TDC 180119C00015000 C 01/19/18 15.0 9.00 10.70
TDC 180119C00017500 C 01/19/18 17.5 7.40 9.10
TDC 180119C00020000 C 01/19/18 20.0 6.30 7.80
TDC 180119C00022500 C 01/19/18 22.5 5.00 6.40
TDC 180119C00025000 C 01/19/18 25.0 4.10 5.50
TDC 180119C00027500 C 01/19/18 27.5 3.20 4.70
TDC 180119C00030000 C 01/19/18 30.0 2.35 4.00
TDC 180119C00032500 C 01/19/18 32.5 1.85 3.40
TDC 180119C00035000 C 01/19/18 35.0 1.40 2.80
TDC 180119C00037500 C 01/19/18 37.5 1.10 2.10
TDC 180119C00040000 C 01/19/18 40.0 0.80 2.10
TDC 180119C00042500 C 01/19/18 42.5 0.60 1.85
TDC 180119P00012500 P 01/19/18 12.5 0.55 1.40
TDC 180119P00015000 P 01/19/18 15.0 1.20 2.10
TDC 180119P00017500 P 01/19/18 17.5 2.05 2.85
TDC 180119P00020000 P 01/19/18 20.0 3.00 4.20
TDC 180119P00022500 P 01/19/18 22.5 4.30 5.50
TDC 180119P00025000 P 01/19/18 25.0 5.80 7.10
TDC 180119P00027500 P 01/19/18 27.5 7.40 8.70
TDC 180119P00030000 P 01/19/18 30.0 9.20 10.60
TDC 180119P00032500 P 01/19/18 32.5 11.10 12.50
TDC 180119P00035000 P 01/19/18 35.0 13.20 14.60
TDC 180119P00037500 P 01/19/18 37.5 15.40 16.70
TDC 180119P00040000 P 01/19/18 40.0 17.60 19.00
TDC 180119P00042500 P 01/19/18 42.5 19.80 21.30

OPRA data is delayed 15 minutes.