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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDC 141220C00025000 C 12/20/14 25.0 19.40 20.60
TDC 141220C00027500 C 12/20/14 27.5 15.70 19.20
TDC 141220C00030000 C 12/20/14 30.0 13.30 16.70
TDC 141220C00032500 C 12/20/14 32.5 10.70 14.20
TDC 141220C00035000 C 12/20/14 35.0 9.00 10.40
TDC 141220C00037500 C 12/20/14 37.5 7.20 8.00
TDC 141220C00040000 C 12/20/14 40.0 4.60 5.50
TDC 141220C00042500 C 12/20/14 42.5 2.55 2.85
TDC 141220C00045000 C 12/20/14 45.0 0.90 1.00
TDC 141220C00047500 C 12/20/14 47.5 0.20 0.35
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 0.30
TDC 141220P00027500 P 12/20/14 27.5 0.00 0.30
TDC 141220P00030000 P 12/20/14 30.0 0.00 0.30
TDC 141220P00032500 P 12/20/14 32.5 0.00 0.25
TDC 141220P00035000 P 12/20/14 35.0 0.00 0.15
TDC 141220P00037500 P 12/20/14 37.5 0.00 0.15
TDC 141220P00040000 P 12/20/14 40.0 0.00 0.20
TDC 141220P00042500 P 12/20/14 42.5 0.25 0.40
TDC 141220P00045000 P 12/20/14 45.0 1.00 1.20
TDC 141220P00047500 P 12/20/14 47.5 2.50 3.00
TDC 141220P00050000 P 12/20/14 50.0 4.70 5.50
TDC 141220P00055000 P 12/20/14 55.0 9.40 10.50
TDC 141220P00060000 P 12/20/14 60.0 14.40 15.80
TDC 150117C00020000 C 01/17/15 20.0 24.40 26.40
TDC 150117C00022500 C 01/17/15 22.5 20.70 24.20
TDC 150117C00025000 C 01/17/15 25.0 19.10 20.70
TDC 150117C00027500 C 01/17/15 27.5 15.70 19.30
TDC 150117C00030000 C 01/17/15 30.0 14.50 15.70
TDC 150117C00032500 C 01/17/15 32.5 11.50 13.70
TDC 150117C00035000 C 01/17/15 35.0 9.50 10.60
TDC 150117C00037500 C 01/17/15 37.5 6.10 9.00
TDC 150117C00040000 C 01/17/15 40.0 5.00 5.50
TDC 150117C00042500 C 01/17/15 42.5 2.95 3.20
TDC 150117C00045000 C 01/17/15 45.0 1.45 1.70
TDC 150117C00047500 C 01/17/15 47.5 0.60 0.75
TDC 150117C00050000 C 01/17/15 50.0 0.15 0.40
TDC 150117C00052500 C 01/17/15 52.5 0.05 0.25
TDC 150117C00055000 C 01/17/15 55.0 0.00 0.25
TDC 150117C00057500 C 01/17/15 57.5 0.00 0.25
TDC 150117C00060000 C 01/17/15 60.0 0.00 0.20
TDC 150117C00065000 C 01/17/15 65.0 0.00 0.15
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 0.20
TDC 150117C00095000 C 01/17/15 95.0 0.00 0.20
TDC 150117C00100000 C 01/17/15 100.0 0.00 0.20
TDC 150117C00105000 C 01/17/15 105.0 0.00 0.25
TDC 150117P00020000 P 01/17/15 20.0 0.00 0.30
TDC 150117P00022500 P 01/17/15 22.5 0.00 0.30
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 0.00 0.10
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 0.05 0.20
TDC 150117P00040000 P 01/17/15 40.0 0.10 0.40
TDC 150117P00042500 P 01/17/15 42.5 0.70 0.80
TDC 150117P00045000 P 01/17/15 45.0 1.50 1.75
TDC 150117P00047500 P 01/17/15 47.5 3.00 3.40
TDC 150117P00050000 P 01/17/15 50.0 4.90 5.60
TDC 150117P00052500 P 01/17/15 52.5 7.10 8.10
TDC 150117P00055000 P 01/17/15 55.0 9.60 10.60
TDC 150117P00057500 P 01/17/15 57.5 11.80 13.40
TDC 150117P00060000 P 01/17/15 60.0 14.50 15.60
TDC 150117P00065000 P 01/17/15 65.0 18.30 21.90
TDC 150117P00070000 P 01/17/15 70.0 23.90 26.10
TDC 150117P00075000 P 01/17/15 75.0 28.30 31.80
TDC 150117P00080000 P 01/17/15 80.0 33.30 36.80
TDC 150117P00085000 P 01/17/15 85.0 38.30 41.80
TDC 150117P00090000 P 01/17/15 90.0 43.30 46.80
TDC 150117P00095000 P 01/17/15 95.0 48.30 51.80
TDC 150117P00100000 P 01/17/15 100.0 53.30 56.80
TDC 150117P00105000 P 01/17/15 105.0 58.30 61.80
TDC 150417C00022500 C 04/17/15 22.5 21.60 23.50
TDC 150417C00025000 C 04/17/15 25.0 19.20 21.30
TDC 150417C00027500 C 04/17/15 27.5 16.70 18.80
TDC 150417C00030000 C 04/17/15 30.0 13.20 17.30
TDC 150417C00032500 C 04/17/15 32.5 11.00 14.90
TDC 150417C00035000 C 04/17/15 35.0 9.70 11.90
TDC 150417C00037500 C 04/17/15 37.5 7.70 9.10
TDC 150417C00040000 C 04/17/15 40.0 5.70 6.70
TDC 150417C00042500 C 04/17/15 42.5 4.10 4.50
TDC 150417C00045000 C 04/17/15 45.0 2.80 3.20
TDC 150417C00047500 C 04/17/15 47.5 1.80 2.10
TDC 150417C00050000 C 04/17/15 50.0 1.00 1.25
TDC 150417C00052500 C 04/17/15 52.5 0.50 0.90
TDC 150417C00055000 C 04/17/15 55.0 0.20 0.60
TDC 150417C00060000 C 04/17/15 60.0 0.00 0.50
TDC 150417C00065000 C 04/17/15 65.0 0.00 0.40
TDC 150417P00022500 P 04/17/15 22.5 0.00 0.30
TDC 150417P00025000 P 04/17/15 25.0 0.00 0.50
TDC 150417P00027500 P 04/17/15 27.5 0.00 0.50
TDC 150417P00030000 P 04/17/15 30.0 0.00 0.50
TDC 150417P00032500 P 04/17/15 32.5 0.00 0.50
TDC 150417P00035000 P 04/17/15 35.0 0.15 0.65
TDC 150417P00037500 P 04/17/15 37.5 0.45 0.90
TDC 150417P00040000 P 04/17/15 40.0 0.95 1.30
TDC 150417P00042500 P 04/17/15 42.5 1.65 2.05
TDC 150417P00045000 P 04/17/15 45.0 2.70 3.10
TDC 150417P00047500 P 04/17/15 47.5 4.20 4.60
TDC 150417P00050000 P 04/17/15 50.0 5.80 6.40
TDC 150417P00052500 P 04/17/15 52.5 7.40 9.80
TDC 150417P00055000 P 04/17/15 55.0 9.50 12.00
TDC 150417P00060000 P 04/17/15 60.0 13.50 16.90
TDC 150417P00065000 P 04/17/15 65.0 19.40 20.90
TDC 150717C00027500 C 07/17/15 27.5 17.00 18.50
TDC 150717C00030000 C 07/17/15 30.0 13.80 16.90
TDC 150717C00032500 C 07/17/15 32.5 11.50 14.60
TDC 150717C00035000 C 07/17/15 35.0 9.30 12.10
TDC 150717C00037500 C 07/17/15 37.5 7.60 10.00
TDC 150717C00040000 C 07/17/15 40.0 6.20 8.80
TDC 150717C00042500 C 07/17/15 42.5 5.00 6.00
TDC 150717C00045000 C 07/17/15 45.0 3.50 4.30
TDC 150717C00047500 C 07/17/15 47.5 2.50 3.20
TDC 150717C00050000 C 07/17/15 50.0 1.95 2.60
TDC 150717C00052500 C 07/17/15 52.5 1.30 2.00
TDC 150717C00055000 C 07/17/15 55.0 0.80 1.45
TDC 150717C00060000 C 07/17/15 60.0 0.40 1.00
TDC 150717P00027500 P 07/17/15 27.5 0.05 0.30
TDC 150717P00030000 P 07/17/15 30.0 0.15 0.40
TDC 150717P00032500 P 07/17/15 32.5 0.40 0.95
TDC 150717P00035000 P 07/17/15 35.0 0.70 1.30
TDC 150717P00037500 P 07/17/15 37.5 1.00 1.45
TDC 150717P00040000 P 07/17/15 40.0 1.15 2.10
TDC 150717P00042500 P 07/17/15 42.5 2.25 2.95
TDC 150717P00045000 P 07/17/15 45.0 3.30 4.10
TDC 150717P00047500 P 07/17/15 47.5 4.70 5.70
TDC 150717P00050000 P 07/17/15 50.0 5.40 9.10
TDC 150717P00052500 P 07/17/15 52.5 6.90 10.50
TDC 150717P00055000 P 07/17/15 55.0 9.10 13.20
TDC 150717P00060000 P 07/17/15 60.0 14.70 16.30
TDC 160115C00020000 C 01/15/16 20.0 24.20 26.20
TDC 160115C00022500 C 01/15/16 22.5 20.80 24.80
TDC 160115C00025000 C 01/15/16 25.0 18.90 22.10
TDC 160115C00027500 C 01/15/16 27.5 17.40 19.00
TDC 160115C00030000 C 01/15/16 30.0 14.10 17.90
TDC 160115C00032500 C 01/15/16 32.5 13.10 14.70
TDC 160115C00035000 C 01/15/16 35.0 11.10 12.70
TDC 160115C00037500 C 01/15/16 37.5 9.60 10.60
TDC 160115C00040000 C 01/15/16 40.0 7.90 8.90
TDC 160115C00042500 C 01/15/16 42.5 6.50 7.50
TDC 160115C00045000 C 01/15/16 45.0 5.20 6.20
TDC 160115C00047500 C 01/15/16 47.5 4.20 5.00
TDC 160115C00050000 C 01/15/16 50.0 3.30 4.10
TDC 160115C00052500 C 01/15/16 52.5 2.40 3.30
TDC 160115C00055000 C 01/15/16 55.0 1.80 3.30
TDC 160115C00057500 C 01/15/16 57.5 1.35 2.20
TDC 160115C00060000 C 01/15/16 60.0 1.00 1.90
TDC 160115C00065000 C 01/15/16 65.0 0.55 4.20
TDC 160115C00070000 C 01/15/16 70.0 0.25 1.60
TDC 160115C00075000 C 01/15/16 75.0 0.05 4.80
TDC 160115C00080000 C 01/15/16 80.0 0.00 0.65
TDC 160115C00085000 C 01/15/16 85.0 0.00 0.90
TDC 160115P00020000 P 01/15/16 20.0 0.00 0.80
TDC 160115P00022500 P 01/15/16 22.5 0.00 1.25
TDC 160115P00025000 P 01/15/16 25.0 0.00 1.35
TDC 160115P00027500 P 01/15/16 27.5 0.20 0.70
TDC 160115P00030000 P 01/15/16 30.0 0.70 1.20
TDC 160115P00032500 P 01/15/16 32.5 0.85 4.60
TDC 160115P00035000 P 01/15/16 35.0 1.35 2.05
TDC 160115P00037500 P 01/15/16 37.5 2.00 2.75
TDC 160115P00040000 P 01/15/16 40.0 2.65 3.70
TDC 160115P00042500 P 01/15/16 42.5 4.10 4.80
TDC 160115P00045000 P 01/15/16 45.0 5.00 5.80
TDC 160115P00047500 P 01/15/16 47.5 6.40 7.40
TDC 160115P00050000 P 01/15/16 50.0 7.90 8.90
TDC 160115P00052500 P 01/15/16 52.5 9.70 10.70
TDC 160115P00055000 P 01/15/16 55.0 11.30 12.90
TDC 160115P00057500 P 01/15/16 57.5 13.30 14.90
TDC 160115P00060000 P 01/15/16 60.0 15.10 17.20
TDC 160115P00065000 P 01/15/16 65.0 19.90 21.50
TDC 160115P00070000 P 01/15/16 70.0 24.40 26.40
TDC 160115P00075000 P 01/15/16 75.0 28.80 31.30
TDC 160115P00080000 P 01/15/16 80.0 33.00 36.60
TDC 160115P00085000 P 01/15/16 85.0 38.90 42.30
TDC 170120C00022500 C 01/20/17 22.5 21.70 25.30
TDC 170120C00025000 C 01/20/17 25.0 19.10 23.10
TDC 170120C00030000 C 01/20/17 30.0 15.20 19.10
TDC 170120C00032500 C 01/20/17 32.5 13.50 17.20
TDC 170120C00035000 C 01/20/17 35.0 11.60 15.50
TDC 170120C00037500 C 01/20/17 37.5 9.70 14.30
TDC 170120C00040000 C 01/20/17 40.0 8.60 13.00
TDC 170120C00042500 C 01/20/17 42.5 8.50 11.20
TDC 170120C00045000 C 01/20/17 45.0 8.00 9.50
TDC 170120C00047500 C 01/20/17 47.5 6.30 8.10
TDC 170120C00050000 C 01/20/17 50.0 5.30 7.70
TDC 170120C00052500 C 01/20/17 52.5 4.00 6.80
TDC 170120C00055000 C 01/20/17 55.0 3.40 5.60
TDC 170120C00060000 C 01/20/17 60.0 2.70 4.20
TDC 170120C00065000 C 01/20/17 65.0 1.85 3.20
TDC 170120P00022500 P 01/20/17 22.5 0.20 1.15
TDC 170120P00025000 P 01/20/17 25.0 0.40 1.45
TDC 170120P00030000 P 01/20/17 30.0 1.25 2.55
TDC 170120P00032500 P 01/20/17 32.5 1.90 2.85
TDC 170120P00035000 P 01/20/17 35.0 2.25 4.20
TDC 170120P00037500 P 01/20/17 37.5 3.50 5.30
TDC 170120P00040000 P 01/20/17 40.0 4.30 5.70
TDC 170120P00042500 P 01/20/17 42.5 5.40 7.30
TDC 170120P00045000 P 01/20/17 45.0 6.60 8.10
TDC 170120P00047500 P 01/20/17 47.5 8.00 9.60
TDC 170120P00050000 P 01/20/17 50.0 9.50 11.10
TDC 170120P00052500 P 01/20/17 52.5 11.20 12.80
TDC 170120P00055000 P 01/20/17 55.0 12.70 14.60
TDC 170120P00060000 P 01/20/17 60.0 16.00 18.50
TDC 170120P00065000 P 01/20/17 65.0 20.40 24.00

OPRA data is delayed 15 minutes.