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 (2016-05-13)Premium Content

Teradata Corporation (TDC)
As of May 23 2016 6:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDC 160617C00015000 C 06/17/16 15.0 11.40 12.10
TDC 160617C00017500 C 06/17/16 17.5 8.90 9.50
TDC 160617C00020000 C 06/17/16 20.0 6.50 7.10
TDC 160617C00022500 C 06/17/16 22.5 4.00 4.70
TDC 160617C00025000 C 06/17/16 25.0 1.80 2.25
TDC 160617C00027500 C 06/17/16 27.5 0.45 0.50
TDC 160617C00030000 C 06/17/16 30.0 0.00 0.25
TDC 160617C00032500 C 06/17/16 32.5 0.00 0.25
TDC 160617C00035000 C 06/17/16 35.0 0.00 0.25
TDC 160617C00037500 C 06/17/16 37.5 0.00 0.25
TDC 160617P00015000 P 06/17/16 15.0 0.00 0.25
TDC 160617P00017500 P 06/17/16 17.5 0.00 0.25
TDC 160617P00020000 P 06/17/16 20.0 0.00 0.25
TDC 160617P00022500 P 06/17/16 22.5 0.00 0.25
TDC 160617P00025000 P 06/17/16 25.0 0.25 0.30
TDC 160617P00027500 P 06/17/16 27.5 1.25 1.35
TDC 160617P00030000 P 06/17/16 30.0 3.00 3.50
TDC 160617P00032500 P 06/17/16 32.5 5.50 6.00
TDC 160617P00035000 P 06/17/16 35.0 7.80 8.60
TDC 160617P00037500 P 06/17/16 37.5 10.40 11.00
TDC 160715C00015000 C 07/15/16 15.0 11.40 12.10
TDC 160715C00017500 C 07/15/16 17.5 9.00 9.60
TDC 160715C00020000 C 07/15/16 20.0 6.50 7.40
TDC 160715C00022500 C 07/15/16 22.5 4.10 4.70
TDC 160715C00025000 C 07/15/16 25.0 2.10 2.40
TDC 160715C00027500 C 07/15/16 27.5 0.80 0.90
TDC 160715C00030000 C 07/15/16 30.0 0.20 0.30
TDC 160715C00032500 C 07/15/16 32.5 0.00 0.25
TDC 160715C00035000 C 07/15/16 35.0 0.00 0.25
TDC 160715C00037500 C 07/15/16 37.5 0.00 0.25
TDC 160715C00040000 C 07/15/16 40.0 0.00 0.25
TDC 160715C00042500 C 07/15/16 42.5 0.00 0.25
TDC 160715P00015000 P 07/15/16 15.0 0.00 0.25
TDC 160715P00017500 P 07/15/16 17.5 0.00 0.25
TDC 160715P00020000 P 07/15/16 20.0 0.00 0.10
TDC 160715P00022500 P 07/15/16 22.5 0.10 0.20
TDC 160715P00025000 P 07/15/16 25.0 0.55 0.65
TDC 160715P00027500 P 07/15/16 27.5 1.60 1.75
TDC 160715P00030000 P 07/15/16 30.0 3.30 3.80
TDC 160715P00032500 P 07/15/16 32.5 5.40 6.10
TDC 160715P00035000 P 07/15/16 35.0 8.00 8.60
TDC 160715P00037500 P 07/15/16 37.5 10.50 11.10
TDC 160715P00040000 P 07/15/16 40.0 13.00 13.60
TDC 160715P00042500 P 07/15/16 42.5 15.50 16.10
TDC 161021C00012500 C 10/21/16 12.5 13.90 14.60
TDC 161021C00015000 C 10/21/16 15.0 11.50 12.30
TDC 161021C00017500 C 10/21/16 17.5 8.80 9.80
TDC 161021C00020000 C 10/21/16 20.0 6.60 7.50
TDC 161021C00022500 C 10/21/16 22.5 4.80 5.40
TDC 161021C00025000 C 10/21/16 25.0 3.10 3.50
TDC 161021C00027500 C 10/21/16 27.5 1.85 2.20
TDC 161021C00030000 C 10/21/16 30.0 1.00 1.25
TDC 161021C00032500 C 10/21/16 32.5 0.50 0.70
TDC 161021C00035000 C 10/21/16 35.0 0.20 0.45
TDC 161021C00037500 C 10/21/16 37.5 0.05 0.30
TDC 161021P00012500 P 10/21/16 12.5 0.00 0.40
TDC 161021P00015000 P 10/21/16 15.0 0.00 0.45
TDC 161021P00017500 P 10/21/16 17.5 0.05 0.45
TDC 161021P00020000 P 10/21/16 20.0 0.30 0.55
TDC 161021P00022500 P 10/21/16 22.5 0.75 0.90
TDC 161021P00025000 P 10/21/16 25.0 1.45 1.65
TDC 161021P00027500 P 10/21/16 27.5 2.60 2.85
TDC 161021P00030000 P 10/21/16 30.0 4.10 4.50
TDC 161021P00032500 P 10/21/16 32.5 5.90 6.70
TDC 161021P00035000 P 10/21/16 35.0 8.10 8.90
TDC 161021P00037500 P 10/21/16 37.5 10.50 11.20
TDC 170120C00012500 C 01/20/17 12.5 13.90 14.90
TDC 170120C00015000 C 01/20/17 15.0 11.50 12.80
TDC 170120C00017500 C 01/20/17 17.5 9.00 10.40
TDC 170120C00020000 C 01/20/17 20.0 7.20 8.00
TDC 170120C00022500 C 01/20/17 22.5 5.30 5.90
TDC 170120C00025000 C 01/20/17 25.0 3.80 4.20
TDC 170120C00027500 C 01/20/17 27.5 2.50 2.90
TDC 170120C00030000 C 01/20/17 30.0 1.65 1.95
TDC 170120C00032500 C 01/20/17 32.5 0.85 1.25
TDC 170120C00035000 C 01/20/17 35.0 0.50 0.85
TDC 170120C00037500 C 01/20/17 37.5 0.30 0.55
TDC 170120C00040000 C 01/20/17 40.0 0.10 0.35
TDC 170120C00042500 C 01/20/17 42.5 0.05 0.30
TDC 170120C00045000 C 01/20/17 45.0 0.00 0.45
TDC 170120C00047500 C 01/20/17 47.5 0.00 0.45
TDC 170120C00050000 C 01/20/17 50.0 0.00 0.45
TDC 170120C00052500 C 01/20/17 52.5 0.00 0.40
TDC 170120C00055000 C 01/20/17 55.0 0.00 0.25
TDC 170120C00060000 C 01/20/17 60.0 0.00 0.25
TDC 170120C00065000 C 01/20/17 65.0 0.00 0.25
TDC 170120P00012500 P 01/20/17 12.5 0.00 0.45
TDC 170120P00015000 P 01/20/17 15.0 0.10 0.35
TDC 170120P00017500 P 01/20/17 17.5 0.30 0.55
TDC 170120P00020000 P 01/20/17 20.0 0.40 0.90
TDC 170120P00022500 P 01/20/17 22.5 1.10 1.45
TDC 170120P00025000 P 01/20/17 25.0 2.00 2.30
TDC 170120P00027500 P 01/20/17 27.5 3.10 3.50
TDC 170120P00030000 P 01/20/17 30.0 4.60 5.20
TDC 170120P00032500 P 01/20/17 32.5 6.50 7.10
TDC 170120P00035000 P 01/20/17 35.0 8.50 9.20
TDC 170120P00037500 P 01/20/17 37.5 10.70 11.50
TDC 170120P00040000 P 01/20/17 40.0 13.00 13.90
TDC 170120P00042500 P 01/20/17 42.5 15.30 16.40
TDC 170120P00045000 P 01/20/17 45.0 17.90 18.80
TDC 170120P00047500 P 01/20/17 47.5 20.20 21.30
TDC 170120P00050000 P 01/20/17 50.0 22.70 23.80
TDC 170120P00052500 P 01/20/17 52.5 25.10 26.40
TDC 170120P00055000 P 01/20/17 55.0 27.60 28.90
TDC 170120P00060000 P 01/20/17 60.0 32.70 33.80
TDC 170120P00065000 P 01/20/17 65.0 37.70 38.80
TDC 180119C00012500 C 01/19/18 12.5 14.30 15.60
TDC 180119C00015000 C 01/19/18 15.0 12.00 13.40
TDC 180119C00017500 C 01/19/18 17.5 9.80 11.40
TDC 180119C00020000 C 01/19/18 20.0 8.20 9.40
TDC 180119C00022500 C 01/19/18 22.5 6.80 7.80
TDC 180119C00025000 C 01/19/18 25.0 5.50 6.50
TDC 180119C00027500 C 01/19/18 27.5 4.40 5.20
TDC 180119C00030000 C 01/19/18 30.0 3.40 4.20
TDC 180119C00032500 C 01/19/18 32.5 2.60 3.40
TDC 180119C00035000 C 01/19/18 35.0 2.00 2.70
TDC 180119C00037500 C 01/19/18 37.5 1.35 2.15
TDC 180119C00040000 C 01/19/18 40.0 0.95 1.75
TDC 180119C00042500 C 01/19/18 42.5 0.80 1.45
TDC 180119P00012500 P 01/19/18 12.5 0.20 0.70
TDC 180119P00015000 P 01/19/18 15.0 0.55 1.05
TDC 180119P00017500 P 01/19/18 17.5 1.05 1.55
TDC 180119P00020000 P 01/19/18 20.0 1.70 2.20
TDC 180119P00022500 P 01/19/18 22.5 2.40 3.20
TDC 180119P00025000 P 01/19/18 25.0 3.50 4.30
TDC 180119P00027500 P 01/19/18 27.5 4.80 5.50
TDC 180119P00030000 P 01/19/18 30.0 6.20 7.20
TDC 180119P00032500 P 01/19/18 32.5 7.90 8.60
TDC 180119P00035000 P 01/19/18 35.0 9.80 10.80
TDC 180119P00037500 P 01/19/18 37.5 11.50 13.10
TDC 180119P00040000 P 01/19/18 40.0 13.60 14.90
TDC 180119P00042500 P 01/19/18 42.5 15.90 17.10

OPRA data is delayed 15 minutes.