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 (2015-02-13)Premium Content

Teradata Corporation (TDC)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDC 150515C00022500 C 05/15/15 22.5 19.90 20.90
TDC 150515C00025000 C 05/15/15 25.0 16.90 18.90
TDC 150515C00027500 C 05/15/15 27.5 14.80 15.90
TDC 150515C00030000 C 05/15/15 30.0 11.90 14.00
TDC 150515C00032500 C 05/15/15 32.5 9.40 11.00
TDC 150515C00035000 C 05/15/15 35.0 7.40 8.50
TDC 150515C00037500 C 05/15/15 37.5 5.30 5.90
TDC 150515C00040000 C 05/15/15 40.0 3.40 3.70
TDC 150515C00042500 C 05/15/15 42.5 1.70 1.90
TDC 150515C00045000 C 05/15/15 45.0 0.65 0.80
TDC 150515C00047500 C 05/15/15 47.5 0.25 0.35
TDC 150515C00050000 C 05/15/15 50.0 0.05 0.15
TDC 150515C00052500 C 05/15/15 52.5 0.00 0.20
TDC 150515C00055000 C 05/15/15 55.0 0.00 0.20
TDC 150515C00060000 C 05/15/15 60.0 0.00 0.15
TDC 150515P00022500 P 05/15/15 22.5 0.00 0.10
TDC 150515P00025000 P 05/15/15 25.0 0.00 0.10
TDC 150515P00027500 P 05/15/15 27.5 0.00 0.10
TDC 150515P00030000 P 05/15/15 30.0 0.00 0.10
TDC 150515P00032500 P 05/15/15 32.5 0.00 0.15
TDC 150515P00035000 P 05/15/15 35.0 0.00 0.15
TDC 150515P00037500 P 05/15/15 37.5 0.15 0.25
TDC 150515P00040000 P 05/15/15 40.0 0.45 0.55
TDC 150515P00042500 P 05/15/15 42.5 1.20 1.30
TDC 150515P00045000 P 05/15/15 45.0 2.60 2.90
TDC 150515P00047500 P 05/15/15 47.5 4.60 5.00
TDC 150515P00050000 P 05/15/15 50.0 6.60 7.70
TDC 150515P00052500 P 05/15/15 52.5 9.20 10.20
TDC 150515P00055000 P 05/15/15 55.0 11.60 12.70
TDC 150515P00060000 P 05/15/15 60.0 16.50 18.10
TDC 150717C00027500 C 07/17/15 27.5 15.00 16.00
TDC 150717C00030000 C 07/17/15 30.0 12.50 14.00
TDC 150717C00032500 C 07/17/15 32.5 9.50 11.10
TDC 150717C00035000 C 07/17/15 35.0 7.70 8.80
TDC 150717C00037500 C 07/17/15 37.5 5.90 6.30
TDC 150717C00040000 C 07/17/15 40.0 4.00 4.30
TDC 150717C00042500 C 07/17/15 42.5 2.40 2.60
TDC 150717C00045000 C 07/17/15 45.0 1.35 1.45
TDC 150717C00047500 C 07/17/15 47.5 0.65 0.75
TDC 150717C00050000 C 07/17/15 50.0 0.25 0.40
TDC 150717C00052500 C 07/17/15 52.5 0.10 0.30
TDC 150717C00055000 C 07/17/15 55.0 0.05 0.25
TDC 150717C00060000 C 07/17/15 60.0 0.00 0.20
TDC 150717P00027500 P 07/17/15 27.5 0.00 0.15
TDC 150717P00030000 P 07/17/15 30.0 0.00 0.20
TDC 150717P00032500 P 07/17/15 32.5 0.05 0.25
TDC 150717P00035000 P 07/17/15 35.0 0.15 0.35
TDC 150717P00037500 P 07/17/15 37.5 0.45 0.65
TDC 150717P00040000 P 07/17/15 40.0 1.00 1.10
TDC 150717P00042500 P 07/17/15 42.5 1.85 2.05
TDC 150717P00045000 P 07/17/15 45.0 3.20 3.50
TDC 150717P00047500 P 07/17/15 47.5 5.00 5.40
TDC 150717P00050000 P 07/17/15 50.0 7.10 7.50
TDC 150717P00052500 P 07/17/15 52.5 9.20 10.20
TDC 150717P00055000 P 07/17/15 55.0 11.20 12.80
TDC 150717P00060000 P 07/17/15 60.0 16.60 17.70
TDC 151016C00027500 C 10/16/15 27.5 15.10 16.70
TDC 151016C00030000 C 10/16/15 30.0 12.80 13.70
TDC 151016C00032500 C 10/16/15 32.5 10.50 11.40
TDC 151016C00035000 C 10/16/15 35.0 8.50 9.00
TDC 151016C00037500 C 10/16/15 37.5 6.50 6.90
TDC 151016C00040000 C 10/16/15 40.0 4.80 5.10
TDC 151016C00042500 C 10/16/15 42.5 3.30 3.60
TDC 151016C00045000 C 10/16/15 45.0 2.25 2.45
TDC 151016C00047500 C 10/16/15 47.5 1.40 1.65
TDC 151016C00050000 C 10/16/15 50.0 0.85 1.05
TDC 151016C00052500 C 10/16/15 52.5 0.45 0.70
TDC 151016C00055000 C 10/16/15 55.0 0.20 0.50
TDC 151016C00060000 C 10/16/15 60.0 0.05 0.25
TDC 151016P00027500 P 10/16/15 27.5 0.05 0.25
TDC 151016P00030000 P 10/16/15 30.0 0.15 0.35
TDC 151016P00032500 P 10/16/15 32.5 0.30 0.55
TDC 151016P00035000 P 10/16/15 35.0 0.55 0.85
TDC 151016P00037500 P 10/16/15 37.5 1.05 1.30
TDC 151016P00040000 P 10/16/15 40.0 1.80 2.00
TDC 151016P00042500 P 10/16/15 42.5 2.80 3.00
TDC 151016P00045000 P 10/16/15 45.0 4.10 4.40
TDC 151016P00047500 P 10/16/15 47.5 5.70 6.10
TDC 151016P00050000 P 10/16/15 50.0 7.70 8.10
TDC 151016P00052500 P 10/16/15 52.5 9.80 10.20
TDC 151016P00055000 P 10/16/15 55.0 11.90 12.80
TDC 151016P00060000 P 10/16/15 60.0 16.70 17.70
TDC 160115C00020000 C 01/15/16 20.0 22.40 23.50
TDC 160115C00022500 C 01/15/16 22.5 19.40 21.10
TDC 160115C00025000 C 01/15/16 25.0 17.60 19.20
TDC 160115C00027500 C 01/15/16 27.5 14.60 16.30
TDC 160115C00030000 C 01/15/16 30.0 12.80 14.00
TDC 160115C00032500 C 01/15/16 32.5 11.10 11.50
TDC 160115C00035000 C 01/15/16 35.0 9.00 9.40
TDC 160115C00037500 C 01/15/16 37.5 7.10 7.50
TDC 160115C00040000 C 01/15/16 40.0 5.40 5.80
TDC 160115C00042500 C 01/15/16 42.5 4.00 4.40
TDC 160115C00045000 C 01/15/16 45.0 2.90 3.20
TDC 160115C00047500 C 01/15/16 47.5 2.00 2.20
TDC 160115C00050000 C 01/15/16 50.0 1.40 1.65
TDC 160115C00052500 C 01/15/16 52.5 0.95 1.20
TDC 160115C00055000 C 01/15/16 55.0 0.50 0.85
TDC 160115C00057500 C 01/15/16 57.5 0.30 0.65
TDC 160115C00060000 C 01/15/16 60.0 0.15 0.50
TDC 160115C00065000 C 01/15/16 65.0 0.00 0.30
TDC 160115C00070000 C 01/15/16 70.0 0.00 0.25
TDC 160115C00075000 C 01/15/16 75.0 0.00 0.25
TDC 160115C00080000 C 01/15/16 80.0 0.00 0.25
TDC 160115C00085000 C 01/15/16 85.0 0.00 0.25
TDC 160115P00020000 P 01/15/16 20.0 0.00 0.25
TDC 160115P00022500 P 01/15/16 22.5 0.00 0.25
TDC 160115P00025000 P 01/15/16 25.0 0.05 0.30
TDC 160115P00027500 P 01/15/16 27.5 0.10 0.40
TDC 160115P00030000 P 01/15/16 30.0 0.25 0.60
TDC 160115P00032500 P 01/15/16 32.5 0.50 0.90
TDC 160115P00035000 P 01/15/16 35.0 0.95 1.30
TDC 160115P00037500 P 01/15/16 37.5 1.50 1.85
TDC 160115P00040000 P 01/15/16 40.0 2.35 2.65
TDC 160115P00042500 P 01/15/16 42.5 3.40 3.70
TDC 160115P00045000 P 01/15/16 45.0 4.70 5.10
TDC 160115P00047500 P 01/15/16 47.5 6.30 6.70
TDC 160115P00050000 P 01/15/16 50.0 8.10 8.60
TDC 160115P00052500 P 01/15/16 52.5 10.10 10.60
TDC 160115P00055000 P 01/15/16 55.0 12.10 12.80
TDC 160115P00057500 P 01/15/16 57.5 14.60 15.10
TDC 160115P00060000 P 01/15/16 60.0 16.80 17.80
TDC 160115P00065000 P 01/15/16 65.0 20.50 22.80
TDC 160115P00070000 P 01/15/16 70.0 26.10 28.00
TDC 160115P00075000 P 01/15/16 75.0 30.30 33.20
TDC 160115P00080000 P 01/15/16 80.0 35.30 38.70
TDC 160115P00085000 P 01/15/16 85.0 40.30 43.20
TDC 170120C00022500 C 01/20/17 22.5 20.00 22.10
TDC 170120C00025000 C 01/20/17 25.0 17.00 19.90
TDC 170120C00030000 C 01/20/17 30.0 14.40 15.00
TDC 170120C00032500 C 01/20/17 32.5 12.40 13.10
TDC 170120C00035000 C 01/20/17 35.0 10.60 11.30
TDC 170120C00037500 C 01/20/17 37.5 8.90 9.60
TDC 170120C00040000 C 01/20/17 40.0 7.40 8.10
TDC 170120C00042500 C 01/20/17 42.5 6.10 6.80
TDC 170120C00045000 C 01/20/17 45.0 5.00 5.70
TDC 170120C00047500 C 01/20/17 47.5 4.00 4.80
TDC 170120C00050000 C 01/20/17 50.0 3.20 4.00
TDC 170120C00052500 C 01/20/17 52.5 2.50 3.30
TDC 170120C00055000 C 01/20/17 55.0 1.95 2.70
TDC 170120C00060000 C 01/20/17 60.0 1.15 1.85
TDC 170120C00065000 C 01/20/17 65.0 0.65 1.30
TDC 170120P00022500 P 01/20/17 22.5 0.20 0.65
TDC 170120P00025000 P 01/20/17 25.0 0.35 0.90
TDC 170120P00030000 P 01/20/17 30.0 1.10 1.60
TDC 170120P00032500 P 01/20/17 32.5 1.60 2.15
TDC 170120P00035000 P 01/20/17 35.0 2.25 2.85
TDC 170120P00037500 P 01/20/17 37.5 2.95 3.70
TDC 170120P00040000 P 01/20/17 40.0 3.90 4.70
TDC 170120P00042500 P 01/20/17 42.5 5.10 5.90
TDC 170120P00045000 P 01/20/17 45.0 6.50 7.20
TDC 170120P00047500 P 01/20/17 47.5 8.00 8.80
TDC 170120P00050000 P 01/20/17 50.0 9.70 10.40
TDC 170120P00052500 P 01/20/17 52.5 11.60 12.20
TDC 170120P00055000 P 01/20/17 55.0 13.50 14.20
TDC 170120P00060000 P 01/20/17 60.0 17.70 18.40
TDC 170120P00065000 P 01/20/17 65.0 21.90 22.80

OPRA data is delayed 15 minutes.