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 (2014-11-14)Premium Content

Teradata Corporation (TDC)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDC 141220C00025000 C 12/20/14 25.0 17.10 19.80
TDC 141220C00027500 C 12/20/14 27.5 14.50 18.30
TDC 141220C00030000 C 12/20/14 30.0 12.50 16.00
TDC 141220C00032500 C 12/20/14 32.5 9.60 12.70
TDC 141220C00035000 C 12/20/14 35.0 7.10 10.50
TDC 141220C00037500 C 12/20/14 37.5 4.70 7.10
TDC 141220C00040000 C 12/20/14 40.0 2.45 4.60
TDC 141220C00042500 C 12/20/14 42.5 1.60 2.10
TDC 141220C00045000 C 12/20/14 45.0 0.00 0.05
TDC 141220C00047500 C 12/20/14 47.5 0.00 0.10
TDC 141220C00050000 C 12/20/14 50.0 0.00 0.15
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 0.25
TDC 141220P00027500 P 12/20/14 27.5 0.00 0.25
TDC 141220P00030000 P 12/20/14 30.0 0.00 0.25
TDC 141220P00032500 P 12/20/14 32.5 0.00 0.20
TDC 141220P00035000 P 12/20/14 35.0 0.00 0.20
TDC 141220P00037500 P 12/20/14 37.5 0.00 0.20
TDC 141220P00040000 P 12/20/14 40.0 0.00 0.20
TDC 141220P00042500 P 12/20/14 42.5 0.00 0.15
TDC 141220P00045000 P 12/20/14 45.0 0.40 1.00
TDC 141220P00047500 P 12/20/14 47.5 2.85 4.20
TDC 141220P00050000 P 12/20/14 50.0 5.30 6.70
TDC 141220P00055000 P 12/20/14 55.0 9.10 13.00
TDC 141220P00060000 P 12/20/14 60.0 15.10 16.70
TDC 150117C00020000 C 01/17/15 20.0 22.20 24.80
TDC 150117C00022500 C 01/17/15 22.5 19.60 22.80
TDC 150117C00025000 C 01/17/15 25.0 17.80 19.80
TDC 150117C00027500 C 01/17/15 27.5 15.30 17.20
TDC 150117C00030000 C 01/17/15 30.0 12.80 14.70
TDC 150117C00032500 C 01/17/15 32.5 10.30 12.20
TDC 150117C00035000 C 01/17/15 35.0 8.00 9.70
TDC 150117C00037500 C 01/17/15 37.5 5.30 7.20
TDC 150117C00040000 C 01/17/15 40.0 3.10 4.80
TDC 150117C00042500 C 01/17/15 42.5 2.25 2.60
TDC 150117C00045000 C 01/17/15 45.0 0.80 0.95
TDC 150117C00047500 C 01/17/15 47.5 0.20 0.30
TDC 150117C00050000 C 01/17/15 50.0 0.05 0.10
TDC 150117C00052500 C 01/17/15 52.5 0.00 0.20
TDC 150117C00055000 C 01/17/15 55.0 0.00 0.05
TDC 150117C00057500 C 01/17/15 57.5 0.00 0.25
TDC 150117C00060000 C 01/17/15 60.0 0.00 0.05
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 0.25
TDC 150117C00105000 C 01/17/15 105.0 0.00 0.25
TDC 150117P00020000 P 01/17/15 20.0 0.00 0.20
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 0.00 0.25
TDC 150117P00032500 P 01/17/15 32.5 0.00 0.25
TDC 150117P00035000 P 01/17/15 35.0 0.00 0.25
TDC 150117P00037500 P 01/17/15 37.5 0.00 0.25
TDC 150117P00040000 P 01/17/15 40.0 0.15 0.40
TDC 150117P00042500 P 01/17/15 42.5 0.50 0.65
TDC 150117P00045000 P 01/17/15 45.0 1.50 1.70
TDC 150117P00047500 P 01/17/15 47.5 3.10 3.80
TDC 150117P00050000 P 01/17/15 50.0 5.40 7.40
TDC 150117P00052500 P 01/17/15 52.5 7.80 9.90
TDC 150117P00055000 P 01/17/15 55.0 10.30 11.70
TDC 150117P00057500 P 01/17/15 57.5 12.10 15.40
TDC 150117P00060000 P 01/17/15 60.0 14.30 17.40
TDC 150117P00065000 P 01/17/15 65.0 20.00 21.80
TDC 150117P00070000 P 01/17/15 70.0 25.20 26.70
TDC 150117P00075000 P 01/17/15 75.0 29.30 33.00
TDC 150117P00080000 P 01/17/15 80.0 35.00 36.80
TDC 150117P00085000 P 01/17/15 85.0 40.00 41.80
TDC 150117P00090000 P 01/17/15 90.0 43.90 48.00
TDC 150117P00095000 P 01/17/15 95.0 50.10 51.80
TDC 150117P00100000 P 01/17/15 100.0 54.50 58.00
TDC 150117P00105000 P 01/17/15 105.0 59.00 62.50
TDC 150417C00022500 C 04/17/15 22.5 19.60 22.40
TDC 150417C00025000 C 04/17/15 25.0 17.10 20.00
TDC 150417C00027500 C 04/17/15 27.5 14.80 17.40
TDC 150417C00030000 C 04/17/15 30.0 12.20 15.00
TDC 150417C00032500 C 04/17/15 32.5 9.90 12.70
TDC 150417C00035000 C 04/17/15 35.0 8.20 10.30
TDC 150417C00037500 C 04/17/15 37.5 5.90 7.80
TDC 150417C00040000 C 04/17/15 40.0 5.10 5.90
TDC 150417C00042500 C 04/17/15 42.5 3.60 4.00
TDC 150417C00045000 C 04/17/15 45.0 2.40 2.60
TDC 150417C00047500 C 04/17/15 47.5 1.40 1.60
TDC 150417C00050000 C 04/17/15 50.0 0.75 1.00
TDC 150417C00052500 C 04/17/15 52.5 0.15 0.60
TDC 150417C00055000 C 04/17/15 55.0 0.00 0.50
TDC 150417C00060000 C 04/17/15 60.0 0.00 0.30
TDC 150417C00065000 C 04/17/15 65.0 0.00 0.25
TDC 150417P00022500 P 04/17/15 22.5 0.00 0.20
TDC 150417P00025000 P 04/17/15 25.0 0.00 0.25
TDC 150417P00027500 P 04/17/15 27.5 0.00 0.25
TDC 150417P00030000 P 04/17/15 30.0 0.00 0.30
TDC 150417P00032500 P 04/17/15 32.5 0.10 0.50
TDC 150417P00035000 P 04/17/15 35.0 0.25 0.75
TDC 150417P00037500 P 04/17/15 37.5 0.60 0.85
TDC 150417P00040000 P 04/17/15 40.0 1.00 1.25
TDC 150417P00042500 P 04/17/15 42.5 1.75 2.10
TDC 150417P00045000 P 04/17/15 45.0 2.90 3.30
TDC 150417P00047500 P 04/17/15 47.5 4.50 4.80
TDC 150417P00050000 P 04/17/15 50.0 6.00 7.80
TDC 150417P00052500 P 04/17/15 52.5 8.10 10.20
TDC 150417P00055000 P 04/17/15 55.0 10.30 12.80
TDC 150417P00060000 P 04/17/15 60.0 15.20 17.90
TDC 150417P00065000 P 04/17/15 65.0 20.10 22.90
TDC 150717C00027500 C 07/17/15 27.5 14.80 17.70
TDC 150717C00030000 C 07/17/15 30.0 12.60 15.20
TDC 150717C00032500 C 07/17/15 32.5 10.20 13.50
TDC 150717C00035000 C 07/17/15 35.0 8.00 11.40
TDC 150717C00037500 C 07/17/15 37.5 5.90 8.60
TDC 150717C00040000 C 07/17/15 40.0 4.10 7.30
TDC 150717C00042500 C 07/17/15 42.5 2.50 6.40
TDC 150717C00045000 C 07/17/15 45.0 3.00 3.60
TDC 150717C00047500 C 07/17/15 47.5 1.10 4.80
TDC 150717C00050000 C 07/17/15 50.0 0.00 3.50
TDC 150717C00052500 C 07/17/15 52.5 0.10 4.30
TDC 150717C00055000 C 07/17/15 55.0 0.15 2.25
TDC 150717C00060000 C 07/17/15 60.0 0.00 2.25
TDC 150717P00027500 P 07/17/15 27.5 0.00 2.10
TDC 150717P00030000 P 07/17/15 30.0 0.00 2.30
TDC 150717P00032500 P 07/17/15 32.5 0.00 2.50
TDC 150717P00035000 P 07/17/15 35.0 0.00 1.05
TDC 150717P00037500 P 07/17/15 37.5 0.00 1.60
TDC 150717P00040000 P 07/17/15 40.0 0.95 3.90
TDC 150717P00042500 P 07/17/15 42.5 2.25 3.10
TDC 150717P00045000 P 07/17/15 45.0 2.30 6.00
TDC 150717P00047500 P 07/17/15 47.5 3.90 7.80
TDC 150717P00050000 P 07/17/15 50.0 5.80 9.60
TDC 150717P00052500 P 07/17/15 52.5 7.80 11.40
TDC 150717P00055000 P 07/17/15 55.0 10.00 13.60
TDC 150717P00060000 P 07/17/15 60.0 14.90 18.10
TDC 160115C00020000 C 01/15/16 20.0 22.30 25.80
TDC 160115C00022500 C 01/15/16 22.5 19.90 23.40
TDC 160115C00025000 C 01/15/16 25.0 17.50 21.00
TDC 160115C00027500 C 01/15/16 27.5 15.20 18.80
TDC 160115C00030000 C 01/15/16 30.0 12.90 16.50
TDC 160115C00032500 C 01/15/16 32.5 10.70 13.60
TDC 160115C00035000 C 01/15/16 35.0 8.70 12.50
TDC 160115C00037500 C 01/15/16 37.5 6.90 10.70
TDC 160115C00040000 C 01/15/16 40.0 4.50 8.30
TDC 160115C00042500 C 01/15/16 42.5 3.70 6.30
TDC 160115C00045000 C 01/15/16 45.0 4.40 6.70
TDC 160115C00047500 C 01/15/16 47.5 2.05 4.60
TDC 160115C00050000 C 01/15/16 50.0 0.00 3.30
TDC 160115C00052500 C 01/15/16 52.5 0.00 3.20
TDC 160115C00055000 C 01/15/16 55.0 0.00 4.50
TDC 160115C00057500 C 01/15/16 57.5 0.00 4.80
TDC 160115C00060000 C 01/15/16 60.0 0.00 2.10
TDC 160115C00065000 C 01/15/16 65.0 0.30 1.90
TDC 160115C00070000 C 01/15/16 70.0 0.00 1.00
TDC 160115C00075000 C 01/15/16 75.0 0.00 1.00
TDC 160115C00080000 C 01/15/16 80.0 0.00 1.00
TDC 160115C00085000 C 01/15/16 85.0 0.00 1.00
TDC 160115P00020000 P 01/15/16 20.0 0.00 1.00
TDC 160115P00022500 P 01/15/16 22.5 0.00 1.00
TDC 160115P00025000 P 01/15/16 25.0 0.00 1.00
TDC 160115P00027500 P 01/15/16 27.5 0.00 1.05
TDC 160115P00030000 P 01/15/16 30.0 0.45 2.20
TDC 160115P00032500 P 01/15/16 32.5 0.65 4.60
TDC 160115P00035000 P 01/15/16 35.0 0.40 3.20
TDC 160115P00037500 P 01/15/16 37.5 0.80 3.30
TDC 160115P00040000 P 01/15/16 40.0 2.70 5.60
TDC 160115P00042500 P 01/15/16 42.5 3.10 6.70
TDC 160115P00045000 P 01/15/16 45.0 3.50 7.80
TDC 160115P00047500 P 01/15/16 47.5 4.90 8.60
TDC 160115P00050000 P 01/15/16 50.0 6.80 10.60
TDC 160115P00052500 P 01/15/16 52.5 8.80 12.40
TDC 160115P00055000 P 01/15/16 55.0 10.50 14.40
TDC 160115P00057500 P 01/15/16 57.5 12.70 16.60
TDC 160115P00060000 P 01/15/16 60.0 15.00 18.80
TDC 160115P00065000 P 01/15/16 65.0 19.70 23.30
TDC 160115P00070000 P 01/15/16 70.0 24.50 28.10
TDC 160115P00075000 P 01/15/16 75.0 29.50 33.00
TDC 160115P00080000 P 01/15/16 80.0 34.00 38.00
TDC 160115P00085000 P 01/15/16 85.0 39.00 43.00
TDC 170120C00022500 C 01/20/17 22.5 20.60 24.00
TDC 170120C00025000 C 01/20/17 25.0 18.70 21.90
TDC 170120C00030000 C 01/20/17 30.0 13.80 18.00
TDC 170120C00032500 C 01/20/17 32.5 11.80 16.00
TDC 170120C00035000 C 01/20/17 35.0 10.10 14.40
TDC 170120C00037500 C 01/20/17 37.5 8.40 12.70
TDC 170120C00040000 C 01/20/17 40.0 7.80 10.70
TDC 170120C00042500 C 01/20/17 42.5 6.60 9.10
TDC 170120C00045000 C 01/20/17 45.0 5.40 8.00
TDC 170120C00047500 C 01/20/17 47.5 3.40 7.90
TDC 170120C00050000 C 01/20/17 50.0 2.50 7.00
TDC 170120C00052500 C 01/20/17 52.5 1.60 6.00
TDC 170120C00055000 C 01/20/17 55.0 0.70 4.40
TDC 170120C00060000 C 01/20/17 60.0 1.80 3.60
TDC 170120C00065000 C 01/20/17 65.0 1.10 5.00
TDC 170120P00022500 P 01/20/17 22.5 0.00 2.00
TDC 170120P00025000 P 01/20/17 25.0 0.00 4.80
TDC 170120P00030000 P 01/20/17 30.0 0.65 2.15
TDC 170120P00032500 P 01/20/17 32.5 0.00 3.90
TDC 170120P00035000 P 01/20/17 35.0 2.10 3.70
TDC 170120P00037500 P 01/20/17 37.5 3.50 6.70
TDC 170120P00040000 P 01/20/17 40.0 2.40 5.70
TDC 170120P00042500 P 01/20/17 42.5 3.60 7.10
TDC 170120P00045000 P 01/20/17 45.0 4.90 8.40
TDC 170120P00047500 P 01/20/17 47.5 6.60 10.00
TDC 170120P00050000 P 01/20/17 50.0 9.60 11.60
TDC 170120P00052500 P 01/20/17 52.5 10.80 14.60
TDC 170120P00055000 P 01/20/17 55.0 12.70 16.50
TDC 170120P00060000 P 01/20/17 60.0 16.00 20.20
TDC 170120P00065000 P 01/20/17 65.0 20.70 24.60

OPRA data is delayed 15 minutes.