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 24 2014 2:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDC 141220C00025000 C 12/20/14 25.0 19.10 21.20
TDC 141220C00027500 C 12/20/14 27.5 15.90 19.20
TDC 141220C00030000 C 12/20/14 30.0 14.10 15.50
TDC 141220C00032500 C 12/20/14 32.5 12.10 13.00
TDC 141220C00035000 C 12/20/14 35.0 8.60 11.20
TDC 141220C00037500 C 12/20/14 37.5 7.10 7.90
TDC 141220C00040000 C 12/20/14 40.0 4.70 5.50
TDC 141220C00042500 C 12/20/14 42.5 2.70 3.10
TDC 141220C00045000 C 12/20/14 45.0 1.15 1.30
TDC 141220C00047500 C 12/20/14 47.5 0.30 0.40
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 0.25
TDC 141220P00035000 P 12/20/14 35.0 0.00 0.25
TDC 141220P00037500 P 12/20/14 37.5 0.00 0.15
TDC 141220P00040000 P 12/20/14 40.0 0.05 0.25
TDC 141220P00042500 P 12/20/14 42.5 0.25 0.40
TDC 141220P00045000 P 12/20/14 45.0 0.95 1.05
TDC 141220P00047500 P 12/20/14 47.5 2.50 3.20
TDC 141220P00050000 P 12/20/14 50.0 4.70 6.00
TDC 141220P00055000 P 12/20/14 55.0 9.60 10.90
TDC 141220P00060000 P 12/20/14 60.0 13.80 15.90
TDC 150117C00020000 C 01/17/15 20.0 24.10 26.20
TDC 150117C00022500 C 01/17/15 22.5 20.90 24.20
TDC 150117C00025000 C 01/17/15 25.0 19.50 20.80
TDC 150117C00027500 C 01/17/15 27.5 16.60 18.20
TDC 150117C00030000 C 01/17/15 30.0 14.60 15.50
TDC 150117C00032500 C 01/17/15 32.5 11.40 13.10
TDC 150117C00035000 C 01/17/15 35.0 9.60 10.50
TDC 150117C00037500 C 01/17/15 37.5 6.80 8.10
TDC 150117C00040000 C 01/17/15 40.0 5.40 5.60
TDC 150117C00042500 C 01/17/15 42.5 3.40 3.60
TDC 150117C00045000 C 01/17/15 45.0 1.55 1.80
TDC 150117C00047500 C 01/17/15 47.5 0.65 0.85
TDC 150117C00050000 C 01/17/15 50.0 0.20 0.35
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 0.25
TDC 150117C00065000 C 01/17/15 65.0 0.00 0.15
TDC 150117C00070000 C 01/17/15 70.0 0.00 0.20
TDC 150117C00075000 C 01/17/15 75.0 0.00 0.20
TDC 150117C00080000 C 01/17/15 80.0 0.00 0.25
TDC 150117C00085000 C 01/17/15 85.0 0.00 0.20
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 0.15
TDC 150117P00020000 P 01/17/15 20.0 0.00 0.25
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 0.10
TDC 150117P00032500 P 01/17/15 32.5 0.00 0.20
TDC 150117P00035000 P 01/17/15 35.0 0.00 0.25
TDC 150117P00037500 P 01/17/15 37.5 0.15 0.20
TDC 150117P00040000 P 01/17/15 40.0 0.25 0.40
TDC 150117P00042500 P 01/17/15 42.5 0.65 0.85
TDC 150117P00045000 P 01/17/15 45.0 1.50 1.70
TDC 150117P00047500 P 01/17/15 47.5 3.00 3.40
TDC 150117P00050000 P 01/17/15 50.0 4.90 5.70
TDC 150117P00052500 P 01/17/15 52.5 6.80 8.10
TDC 150117P00055000 P 01/17/15 55.0 9.60 10.60
TDC 150117P00057500 P 01/17/15 57.5 11.30 13.40
TDC 150117P00060000 P 01/17/15 60.0 14.50 15.40
TDC 150117P00065000 P 01/17/15 65.0 18.60 21.60
TDC 150117P00070000 P 01/17/15 70.0 24.50 25.90
TDC 150117P00075000 P 01/17/15 75.0 28.30 31.60
TDC 150117P00080000 P 01/17/15 80.0 33.30 36.60
TDC 150117P00085000 P 01/17/15 85.0 38.30 41.60
TDC 150117P00090000 P 01/17/15 90.0 43.30 46.60
TDC 150117P00095000 P 01/17/15 95.0 48.30 51.60
TDC 150117P00100000 P 01/17/15 100.0 53.30 56.60
TDC 150117P00105000 P 01/17/15 105.0 58.30 61.60
TDC 150417C00022500 C 04/17/15 22.5 22.10 23.20
TDC 150417C00025000 C 04/17/15 25.0 18.40 21.50
TDC 150417C00027500 C 04/17/15 27.5 15.40 19.40
TDC 150417C00030000 C 04/17/15 30.0 14.30 15.90
TDC 150417C00032500 C 04/17/15 32.5 10.70 14.50
TDC 150417C00035000 C 04/17/15 35.0 9.20 11.00
TDC 150417C00037500 C 04/17/15 37.5 6.80 9.50
TDC 150417C00040000 C 04/17/15 40.0 5.80 6.90
TDC 150417C00042500 C 04/17/15 42.5 4.40 4.80
TDC 150417C00045000 C 04/17/15 45.0 2.90 3.30
TDC 150417C00047500 C 04/17/15 47.5 1.80 2.20
TDC 150417C00050000 C 04/17/15 50.0 1.20 1.40
TDC 150417C00052500 C 04/17/15 52.5 0.65 0.90
TDC 150417C00055000 C 04/17/15 55.0 0.25 0.60
TDC 150417C00060000 C 04/17/15 60.0 0.00 0.50
TDC 150417C00065000 C 04/17/15 65.0 0.00 0.25
TDC 150417P00022500 P 04/17/15 22.5 0.00 0.25
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 0.40
TDC 150417P00032500 P 04/17/15 32.5 0.00 0.80
TDC 150417P00035000 P 04/17/15 35.0 0.15 0.70
TDC 150417P00037500 P 04/17/15 37.5 0.50 0.95
TDC 150417P00040000 P 04/17/15 40.0 1.05 1.30
TDC 150417P00042500 P 04/17/15 42.5 1.80 2.05
TDC 150417P00045000 P 04/17/15 45.0 2.85 3.10
TDC 150417P00047500 P 04/17/15 47.5 4.20 4.50
TDC 150417P00050000 P 04/17/15 50.0 5.60 6.20
TDC 150417P00052500 P 04/17/15 52.5 7.50 9.70
TDC 150417P00055000 P 04/17/15 55.0 10.00 11.60
TDC 150417P00060000 P 04/17/15 60.0 13.50 16.60
TDC 150417P00065000 P 04/17/15 65.0 19.50 20.50
TDC 150717C00027500 C 07/17/15 27.5 17.20 18.40
TDC 150717C00030000 C 07/17/15 30.0 13.40 17.20
TDC 150717C00032500 C 07/17/15 32.5 11.00 15.40
TDC 150717C00035000 C 07/17/15 35.0 10.40 12.80
TDC 150717C00037500 C 07/17/15 37.5 7.90 10.40
TDC 150717C00040000 C 07/17/15 40.0 5.30 8.30
TDC 150717C00042500 C 07/17/15 42.5 4.50 6.70
TDC 150717C00045000 C 07/17/15 45.0 3.60 4.70
TDC 150717C00047500 C 07/17/15 47.5 2.45 3.60
TDC 150717C00050000 C 07/17/15 50.0 1.90 2.60
TDC 150717C00052500 C 07/17/15 52.5 0.75 2.05
TDC 150717C00055000 C 07/17/15 55.0 0.80 1.65
TDC 150717C00060000 C 07/17/15 60.0 0.30 0.85
TDC 150717P00027500 P 07/17/15 27.5 0.00 0.50
TDC 150717P00030000 P 07/17/15 30.0 0.05 0.75
TDC 150717P00032500 P 07/17/15 32.5 0.25 1.05
TDC 150717P00035000 P 07/17/15 35.0 0.60 1.15
TDC 150717P00037500 P 07/17/15 37.5 1.05 1.85
TDC 150717P00040000 P 07/17/15 40.0 1.20 2.50
TDC 150717P00042500 P 07/17/15 42.5 2.30 3.70
TDC 150717P00045000 P 07/17/15 45.0 3.50 5.00
TDC 150717P00047500 P 07/17/15 47.5 5.00 6.40
TDC 150717P00050000 P 07/17/15 50.0 6.70 8.40
TDC 150717P00052500 P 07/17/15 52.5 7.50 10.80
TDC 150717P00055000 P 07/17/15 55.0 9.20 12.50
TDC 150717P00060000 P 07/17/15 60.0 14.90 16.40
TDC 160115C00020000 C 01/15/16 20.0 24.60 25.90
TDC 160115C00022500 C 01/15/16 22.5 21.30 24.50
TDC 160115C00025000 C 01/15/16 25.0 19.60 21.60
TDC 160115C00027500 C 01/15/16 27.5 16.60 19.60
TDC 160115C00030000 C 01/15/16 30.0 15.30 16.80
TDC 160115C00032500 C 01/15/16 32.5 13.30 15.10
TDC 160115C00035000 C 01/15/16 35.0 11.50 12.60
TDC 160115C00037500 C 01/15/16 37.5 9.60 10.70
TDC 160115C00040000 C 01/15/16 40.0 7.70 8.80
TDC 160115C00042500 C 01/15/16 42.5 6.60 8.00
TDC 160115C00045000 C 01/15/16 45.0 5.00 6.10
TDC 160115C00047500 C 01/15/16 47.5 4.10 5.60
TDC 160115C00050000 C 01/15/16 50.0 3.10 4.10
TDC 160115C00052500 C 01/15/16 52.5 2.50 3.50
TDC 160115C00055000 C 01/15/16 55.0 1.90 2.55
TDC 160115C00057500 C 01/15/16 57.5 1.45 2.15
TDC 160115C00060000 C 01/15/16 60.0 1.10 1.80
TDC 160115C00065000 C 01/15/16 65.0 0.60 1.25
TDC 160115C00070000 C 01/15/16 70.0 0.30 1.00
TDC 160115C00075000 C 01/15/16 75.0 0.10 1.00
TDC 160115C00080000 C 01/15/16 80.0 0.00 0.55
TDC 160115C00085000 C 01/15/16 85.0 0.00 0.60
TDC 160115P00020000 P 01/15/16 20.0 0.00 0.60
TDC 160115P00022500 P 01/15/16 22.5 0.00 0.75
TDC 160115P00025000 P 01/15/16 25.0 0.05 0.90
TDC 160115P00027500 P 01/15/16 27.5 0.25 0.70
TDC 160115P00030000 P 01/15/16 30.0 0.70 1.30
TDC 160115P00032500 P 01/15/16 32.5 0.85 1.50
TDC 160115P00035000 P 01/15/16 35.0 1.35 2.00
TDC 160115P00037500 P 01/15/16 37.5 2.00 2.75
TDC 160115P00040000 P 01/15/16 40.0 2.65 3.60
TDC 160115P00042500 P 01/15/16 42.5 3.60 4.70
TDC 160115P00045000 P 01/15/16 45.0 4.80 6.00
TDC 160115P00047500 P 01/15/16 47.5 6.30 7.80
TDC 160115P00050000 P 01/15/16 50.0 7.40 9.40
TDC 160115P00052500 P 01/15/16 52.5 9.60 10.90
TDC 160115P00055000 P 01/15/16 55.0 10.90 13.00
TDC 160115P00057500 P 01/15/16 57.5 13.50 15.50
TDC 160115P00060000 P 01/15/16 60.0 15.60 17.10
TDC 160115P00065000 P 01/15/16 65.0 19.00 22.10
TDC 160115P00070000 P 01/15/16 70.0 24.70 26.20
TDC 160115P00075000 P 01/15/16 75.0 28.70 31.60
TDC 160115P00080000 P 01/15/16 80.0 33.20 36.50
TDC 160115P00085000 P 01/15/16 85.0 37.60 41.90
TDC 170120C00022500 C 01/20/17 22.5 22.10 24.80
TDC 170120C00025000 C 01/20/17 25.0 19.70 23.10
TDC 170120C00030000 C 01/20/17 30.0 16.40 18.70
TDC 170120C00032500 C 01/20/17 32.5 14.60 16.90
TDC 170120C00035000 C 01/20/17 35.0 12.90 15.20
TDC 170120C00037500 C 01/20/17 37.5 11.20 13.40
TDC 170120C00040000 C 01/20/17 40.0 10.00 12.00
TDC 170120C00042500 C 01/20/17 42.5 8.70 10.50
TDC 170120C00045000 C 01/20/17 45.0 7.50 8.60
TDC 170120C00047500 C 01/20/17 47.5 6.50 8.10
TDC 170120C00050000 C 01/20/17 50.0 5.50 7.00
TDC 170120C00052500 C 01/20/17 52.5 2.70 7.40
TDC 170120C00055000 C 01/20/17 55.0 3.90 5.40
TDC 170120C00060000 C 01/20/17 60.0 2.85 4.20
TDC 170120C00065000 C 01/20/17 65.0 1.95 3.30
TDC 170120P00022500 P 01/20/17 22.5 0.20 1.15
TDC 170120P00025000 P 01/20/17 25.0 0.45 1.45
TDC 170120P00030000 P 01/20/17 30.0 1.35 2.15
TDC 170120P00032500 P 01/20/17 32.5 1.90 2.90
TDC 170120P00035000 P 01/20/17 35.0 2.45 3.80
TDC 170120P00037500 P 01/20/17 37.5 3.50 4.80
TDC 170120P00040000 P 01/20/17 40.0 4.40 5.70
TDC 170120P00042500 P 01/20/17 42.5 5.50 6.90
TDC 170120P00045000 P 01/20/17 45.0 6.70 8.10
TDC 170120P00047500 P 01/20/17 47.5 8.10 9.50
TDC 170120P00050000 P 01/20/17 50.0 9.60 11.00
TDC 170120P00052500 P 01/20/17 52.5 11.20 12.80
TDC 170120P00055000 P 01/20/17 55.0 12.90 14.50
TDC 170120P00060000 P 01/20/17 60.0 16.50 18.50
TDC 170120P00065000 P 01/20/17 65.0 19.90 24.00

OPRA data is delayed 15 minutes.