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 Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDC 160715C00015000 C 07/15/16 15.0 9.20 10.30
TDC 160715C00017500 C 07/15/16 17.5 6.70 7.70
TDC 160715C00020000 C 07/15/16 20.0 4.20 5.30
TDC 160715C00022500 C 07/15/16 22.5 2.20 2.75
TDC 160715C00025000 C 07/15/16 25.0 0.55 0.70
TDC 160715C00027500 C 07/15/16 27.5 0.00 0.25
TDC 160715C00030000 C 07/15/16 30.0 0.00 0.30
TDC 160715C00032500 C 07/15/16 32.5 0.00 0.30
TDC 160715C00035000 C 07/15/16 35.0 0.00 0.25
TDC 160715C00037500 C 07/15/16 37.5 0.00 0.30
TDC 160715C00040000 C 07/15/16 40.0 0.00 0.30
TDC 160715C00042500 C 07/15/16 42.5 0.00 0.25
TDC 160715P00015000 P 07/15/16 15.0 0.00 0.30
TDC 160715P00017500 P 07/15/16 17.5 0.00 0.25
TDC 160715P00020000 P 07/15/16 20.0 0.00 0.30
TDC 160715P00022500 P 07/15/16 22.5 0.05 0.25
TDC 160715P00025000 P 07/15/16 25.0 0.60 0.75
TDC 160715P00027500 P 07/15/16 27.5 2.20 3.30
TDC 160715P00030000 P 07/15/16 30.0 4.70 5.80
TDC 160715P00032500 P 07/15/16 32.5 7.30 8.40
TDC 160715P00035000 P 07/15/16 35.0 9.70 10.80
TDC 160715P00037500 P 07/15/16 37.5 12.20 13.30
TDC 160715P00040000 P 07/15/16 40.0 14.70 15.80
TDC 160715P00042500 P 07/15/16 42.5 17.20 18.30
TDC 160819C00015000 C 08/19/16 15.0 9.20 10.40
TDC 160819C00017500 C 08/19/16 17.5 6.70 7.80
TDC 160819C00020000 C 08/19/16 20.0 4.40 5.50
TDC 160819C00022500 C 08/19/16 22.5 2.70 3.30
TDC 160819C00025000 C 08/19/16 25.0 1.25 1.55
TDC 160819C00027500 C 08/19/16 27.5 0.50 0.65
TDC 160819C00030000 C 08/19/16 30.0 0.05 0.50
TDC 160819C00032500 C 08/19/16 32.5 0.00 0.35
TDC 160819C00035000 C 08/19/16 35.0 0.00 0.30
TDC 160819C00037500 C 08/19/16 37.5 0.00 0.10
TDC 160819C00040000 C 08/19/16 40.0 0.00 0.30
TDC 160819P00015000 P 08/19/16 15.0 0.00 0.30
TDC 160819P00017500 P 08/19/16 17.5 0.00 0.35
TDC 160819P00020000 P 08/19/16 20.0 0.15 0.40
TDC 160819P00022500 P 08/19/16 22.5 0.55 0.70
TDC 160819P00025000 P 08/19/16 25.0 1.40 1.60
TDC 160819P00027500 P 08/19/16 27.5 2.80 3.80
TDC 160819P00030000 P 08/19/16 30.0 4.90 6.00
TDC 160819P00032500 P 08/19/16 32.5 7.20 8.70
TDC 160819P00035000 P 08/19/16 35.0 9.70 11.00
TDC 160819P00037500 P 08/19/16 37.5 12.20 13.30
TDC 160819P00040000 P 08/19/16 40.0 14.70 15.80
TDC 161021C00012500 C 10/21/16 12.5 11.70 12.80
TDC 161021C00015000 C 10/21/16 15.0 9.30 10.40
TDC 161021C00017500 C 10/21/16 17.5 6.90 8.00
TDC 161021C00020000 C 10/21/16 20.0 4.70 5.80
TDC 161021C00022500 C 10/21/16 22.5 3.30 3.70
TDC 161021C00025000 C 10/21/16 25.0 1.75 2.10
TDC 161021C00027500 C 10/21/16 27.5 0.90 1.05
TDC 161021C00030000 C 10/21/16 30.0 0.30 0.65
TDC 161021C00032500 C 10/21/16 32.5 0.20 0.50
TDC 161021C00035000 C 10/21/16 35.0 0.00 0.50
TDC 161021C00037500 C 10/21/16 37.5 0.00 0.45
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 0.00 0.50
TDC 161021P00020000 P 10/21/16 20.0 0.40 0.70
TDC 161021P00022500 P 10/21/16 22.5 0.90 1.10
TDC 161021P00025000 P 10/21/16 25.0 1.90 2.05
TDC 161021P00027500 P 10/21/16 27.5 3.40 3.80
TDC 161021P00030000 P 10/21/16 30.0 5.10 6.20
TDC 161021P00032500 P 10/21/16 32.5 7.50 8.50
TDC 161021P00035000 P 10/21/16 35.0 9.80 10.90
TDC 161021P00037500 P 10/21/16 37.5 12.30 13.40
TDC 170120C00012500 C 01/20/17 12.5 11.70 13.00
TDC 170120C00015000 C 01/20/17 15.0 9.30 10.70
TDC 170120C00017500 C 01/20/17 17.5 6.80 8.60
TDC 170120C00020000 C 01/20/17 20.0 5.20 6.40
TDC 170120C00022500 C 01/20/17 22.5 3.90 4.30
TDC 170120C00025000 C 01/20/17 25.0 2.45 2.85
TDC 170120C00027500 C 01/20/17 27.5 1.45 1.80
TDC 170120C00030000 C 01/20/17 30.0 0.75 1.10
TDC 170120C00032500 C 01/20/17 32.5 0.40 0.85
TDC 170120C00035000 C 01/20/17 35.0 0.05 0.80
TDC 170120C00037500 C 01/20/17 37.5 0.00 0.50
TDC 170120C00040000 C 01/20/17 40.0 0.00 0.50
TDC 170120C00042500 C 01/20/17 42.5 0.00 0.50
TDC 170120C00045000 C 01/20/17 45.0 0.00 0.55
TDC 170120C00047500 C 01/20/17 47.5 0.00 0.50
TDC 170120C00050000 C 01/20/17 50.0 0.00 0.50
TDC 170120C00052500 C 01/20/17 52.5 0.00 0.50
TDC 170120C00055000 C 01/20/17 55.0 0.00 0.50
TDC 170120C00060000 C 01/20/17 60.0 0.00 0.50
TDC 170120C00065000 C 01/20/17 65.0 0.00 0.50
TDC 170120P00012500 P 01/20/17 12.5 0.00 0.50
TDC 170120P00015000 P 01/20/17 15.0 0.00 0.70
TDC 170120P00017500 P 01/20/17 17.5 0.15 0.75
TDC 170120P00020000 P 01/20/17 20.0 0.80 1.10
TDC 170120P00022500 P 01/20/17 22.5 1.50 1.75
TDC 170120P00025000 P 01/20/17 25.0 2.45 2.80
TDC 170120P00027500 P 01/20/17 27.5 3.90 4.30
TDC 170120P00030000 P 01/20/17 30.0 5.40 6.60
TDC 170120P00032500 P 01/20/17 32.5 7.80 8.90
TDC 170120P00035000 P 01/20/17 35.0 10.00 11.10
TDC 170120P00037500 P 01/20/17 37.5 12.20 13.50
TDC 170120P00040000 P 01/20/17 40.0 14.70 16.00
TDC 170120P00042500 P 01/20/17 42.5 17.20 18.40
TDC 170120P00045000 P 01/20/17 45.0 19.70 20.90
TDC 170120P00047500 P 01/20/17 47.5 22.10 23.40
TDC 170120P00050000 P 01/20/17 50.0 24.60 25.90
TDC 170120P00052500 P 01/20/17 52.5 27.10 28.40
TDC 170120P00055000 P 01/20/17 55.0 29.60 30.90
TDC 170120P00060000 P 01/20/17 60.0 34.60 35.90
TDC 170120P00065000 P 01/20/17 65.0 39.60 40.90
TDC 180119C00012500 C 01/19/18 12.5 11.80 13.90
TDC 180119C00015000 C 01/19/18 15.0 9.70 12.00
TDC 180119C00017500 C 01/19/18 17.5 7.90 10.10
TDC 180119C00020000 C 01/19/18 20.0 6.20 8.50
TDC 180119C00022500 C 01/19/18 22.5 4.90 6.80
TDC 180119C00025000 C 01/19/18 25.0 3.80 5.60
TDC 180119C00027500 C 01/19/18 27.5 2.80 4.40
TDC 180119C00030000 C 01/19/18 30.0 1.85 3.80
TDC 180119C00032500 C 01/19/18 32.5 1.40 3.10
TDC 180119C00035000 C 01/19/18 35.0 1.40 2.00
TDC 180119C00037500 C 01/19/18 37.5 0.80 2.05
TDC 180119C00040000 C 01/19/18 40.0 0.80 1.65
TDC 180119C00042500 C 01/19/18 42.5 0.10 1.40
TDC 180119P00012500 P 01/19/18 12.5 0.10 1.55
TDC 180119P00015000 P 01/19/18 15.0 0.40 1.50
TDC 180119P00017500 P 01/19/18 17.5 0.85 2.15
TDC 180119P00020000 P 01/19/18 20.0 1.50 3.00
TDC 180119P00022500 P 01/19/18 22.5 2.45 4.00
TDC 180119P00025000 P 01/19/18 25.0 3.70 5.30
TDC 180119P00027500 P 01/19/18 27.5 5.00 6.80
TDC 180119P00030000 P 01/19/18 30.0 6.60 8.50
TDC 180119P00032500 P 01/19/18 32.5 8.50 10.40
TDC 180119P00035000 P 01/19/18 35.0 10.30 12.60
TDC 180119P00037500 P 01/19/18 37.5 12.50 14.70
TDC 180119P00040000 P 01/19/18 40.0 14.70 16.90
TDC 180119P00042500 P 01/19/18 42.5 17.00 19.20

OPRA data is delayed 15 minutes.