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 (2014-05-16)Premium Content

Teradata Corporation (TDC)
As of Jul 23 2014 3:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDC 140816C00022500 C 08/16/14 22.5 19.10 21.10
TDC 140816C00025000 C 08/16/14 25.0 16.40 18.60
TDC 140816C00027500 C 08/16/14 27.5 14.80 16.00
TDC 140816C00030000 C 08/16/14 30.0 12.10 14.10
TDC 140816C00032500 C 08/16/14 32.5 10.00 11.00
TDC 140816C00035000 C 08/16/14 35.0 7.60 8.40
TDC 140816C00037500 C 08/16/14 37.5 5.20 6.00
TDC 140816C00040000 C 08/16/14 40.0 3.00 3.60
TDC 140816C00042500 C 08/16/14 42.5 1.45 1.65
TDC 140816C00045000 C 08/16/14 45.0 0.50 0.60
TDC 140816C00047500 C 08/16/14 47.5 0.15 0.30
TDC 140816C00050000 C 08/16/14 50.0 0.05 0.15
TDC 140816C00052500 C 08/16/14 52.5 0.00 0.10
TDC 140816C00055000 C 08/16/14 55.0 0.00 0.10
TDC 140816C00060000 C 08/16/14 60.0 0.00 0.15
TDC 140816C00065000 C 08/16/14 65.0 0.00 0.10
TDC 140816P00022500 P 08/16/14 22.5 0.00 0.10
TDC 140816P00025000 P 08/16/14 25.0 0.00 0.15
TDC 140816P00027500 P 08/16/14 27.5 0.00 0.10
TDC 140816P00030000 P 08/16/14 30.0 0.00 0.15
TDC 140816P00032500 P 08/16/14 32.5 0.00 0.15
TDC 140816P00035000 P 08/16/14 35.0 0.00 0.15
TDC 140816P00037500 P 08/16/14 37.5 0.05 0.25
TDC 140816P00040000 P 08/16/14 40.0 0.45 0.55
TDC 140816P00042500 P 08/16/14 42.5 1.25 1.35
TDC 140816P00045000 P 08/16/14 45.0 2.70 3.00
TDC 140816P00047500 P 08/16/14 47.5 4.40 5.20
TDC 140816P00050000 P 08/16/14 50.0 6.50 7.50
TDC 140816P00052500 P 08/16/14 52.5 8.90 10.00
TDC 140816P00055000 P 08/16/14 55.0 10.90 12.90
TDC 140816P00060000 P 08/16/14 60.0 15.70 17.50
TDC 140816P00065000 P 08/16/14 65.0 20.20 23.60
TDC 140920C00022500 C 09/20/14 22.5 18.90 22.30
TDC 140920C00025000 C 09/20/14 25.0 16.60 19.70
TDC 140920C00027500 C 09/20/14 27.5 14.20 16.70
TDC 140920C00030000 C 09/20/14 30.0 11.70 14.60
TDC 140920C00032500 C 09/20/14 32.5 9.30 12.20
TDC 140920C00035000 C 09/20/14 35.0 7.70 8.50
TDC 140920C00037500 C 09/20/14 37.5 5.40 6.20
TDC 140920C00040000 C 09/20/14 40.0 3.50 3.70
TDC 140920C00042500 C 09/20/14 42.5 2.00 2.15
TDC 140920C00045000 C 09/20/14 45.0 0.95 1.10
TDC 140920C00047500 C 09/20/14 47.5 0.40 0.55
TDC 140920C00050000 C 09/20/14 50.0 0.15 0.25
TDC 140920C00055000 C 09/20/14 55.0 0.00 0.15
TDC 140920C00060000 C 09/20/14 60.0 0.00 0.10
TDC 140920P00022500 P 09/20/14 22.5 0.00 0.10
TDC 140920P00025000 P 09/20/14 25.0 0.00 0.10
TDC 140920P00027500 P 09/20/14 27.5 0.00 0.15
TDC 140920P00030000 P 09/20/14 30.0 0.00 0.15
TDC 140920P00032500 P 09/20/14 32.5 0.00 0.15
TDC 140920P00035000 P 09/20/14 35.0 0.10 0.25
TDC 140920P00037500 P 09/20/14 37.5 0.30 0.45
TDC 140920P00040000 P 09/20/14 40.0 0.80 0.95
TDC 140920P00042500 P 09/20/14 42.5 1.80 1.90
TDC 140920P00045000 P 09/20/14 45.0 3.20 3.40
TDC 140920P00047500 P 09/20/14 47.5 4.70 5.40
TDC 140920P00050000 P 09/20/14 50.0 6.90 7.70
TDC 140920P00055000 P 09/20/14 55.0 10.30 13.70
TDC 140920P00060000 P 09/20/14 60.0 15.80 17.50
TDC 141018C00020000 C 10/18/14 20.0 21.40 24.80
TDC 141018C00022500 C 10/18/14 22.5 18.90 22.40
TDC 141018C00025000 C 10/18/14 25.0 16.40 19.90
TDC 141018C00027500 C 10/18/14 27.5 13.90 17.40
TDC 141018C00030000 C 10/18/14 30.0 11.40 14.90
TDC 141018C00032500 C 10/18/14 32.5 9.20 11.50
TDC 141018C00035000 C 10/18/14 35.0 7.70 8.60
TDC 141018C00037500 C 10/18/14 37.5 5.60 6.40
TDC 141018C00040000 C 10/18/14 40.0 3.70 4.00
TDC 141018C00042500 C 10/18/14 42.5 2.30 2.50
TDC 141018C00045000 C 10/18/14 45.0 1.25 1.45
TDC 141018C00047500 C 10/18/14 47.5 0.65 0.75
TDC 141018C00050000 C 10/18/14 50.0 0.30 0.45
TDC 141018C00052500 C 10/18/14 52.5 0.05 0.25
TDC 141018C00055000 C 10/18/14 55.0 0.05 0.25
TDC 141018C00057500 C 10/18/14 57.5 0.00 0.15
TDC 141018C00060000 C 10/18/14 60.0 0.05 0.15
TDC 141018C00065000 C 10/18/14 65.0 0.00 0.15
TDC 141018C00070000 C 10/18/14 70.0 0.00 0.15
TDC 141018P00020000 P 10/18/14 20.0 0.00 0.15
TDC 141018P00022500 P 10/18/14 22.5 0.00 0.15
TDC 141018P00025000 P 10/18/14 25.0 0.00 0.25
TDC 141018P00027500 P 10/18/14 27.5 0.00 0.25
TDC 141018P00030000 P 10/18/14 30.0 0.00 0.15
TDC 141018P00032500 P 10/18/14 32.5 0.05 0.25
TDC 141018P00035000 P 10/18/14 35.0 0.20 0.35
TDC 141018P00037500 P 10/18/14 37.5 0.45 0.65
TDC 141018P00040000 P 10/18/14 40.0 1.05 1.25
TDC 141018P00042500 P 10/18/14 42.5 2.05 2.25
TDC 141018P00045000 P 10/18/14 45.0 3.30 3.70
TDC 141018P00047500 P 10/18/14 47.5 5.00 5.60
TDC 141018P00050000 P 10/18/14 50.0 7.00 7.80
TDC 141018P00052500 P 10/18/14 52.5 7.90 11.30
TDC 141018P00055000 P 10/18/14 55.0 10.20 13.50
TDC 141018P00057500 P 10/18/14 57.5 12.70 16.20
TDC 141018P00060000 P 10/18/14 60.0 15.20 18.70
TDC 141018P00065000 P 10/18/14 65.0 20.20 23.60
TDC 141018P00070000 P 10/18/14 70.0 25.20 28.60
TDC 150117C00020000 C 01/17/15 20.0 21.40 24.80
TDC 150117C00022500 C 01/17/15 22.5 19.00 22.30
TDC 150117C00025000 C 01/17/15 25.0 16.50 19.90
TDC 150117C00027500 C 01/17/15 27.5 14.10 17.40
TDC 150117C00030000 C 01/17/15 30.0 11.70 15.00
TDC 150117C00032500 C 01/17/15 32.5 9.30 12.90
TDC 150117C00035000 C 01/17/15 35.0 8.30 9.20
TDC 150117C00037500 C 01/17/15 37.5 6.40 7.20
TDC 150117C00040000 C 01/17/15 40.0 4.80 5.50
TDC 150117C00042500 C 01/17/15 42.5 3.40 3.80
TDC 150117C00045000 C 01/17/15 45.0 2.35 2.55
TDC 150117C00047500 C 01/17/15 47.5 1.55 1.90
TDC 150117C00050000 C 01/17/15 50.0 1.00 1.15
TDC 150117C00052500 C 01/17/15 52.5 0.65 0.85
TDC 150117C00055000 C 01/17/15 55.0 0.35 0.60
TDC 150117C00057500 C 01/17/15 57.5 0.20 0.40
TDC 150117C00060000 C 01/17/15 60.0 0.10 0.30
TDC 150117C00065000 C 01/17/15 65.0 0.00 0.30
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 0.05
TDC 150117C00085000 C 01/17/15 85.0 0.00 0.15
TDC 150117C00090000 C 01/17/15 90.0 0.00 0.15
TDC 150117C00095000 C 01/17/15 95.0 0.00 0.15
TDC 150117C00100000 C 01/17/15 100.0 0.00 0.15
TDC 150117C00105000 C 01/17/15 105.0 0.00 0.15
TDC 150117P00020000 P 01/17/15 20.0 0.00 0.05
TDC 150117P00022500 P 01/17/15 22.5 0.00 1.70
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 0.20 0.30
TDC 150117P00032500 P 01/17/15 32.5 0.30 0.55
TDC 150117P00035000 P 01/17/15 35.0 0.75 0.90
TDC 150117P00037500 P 01/17/15 37.5 1.25 1.45
TDC 150117P00040000 P 01/17/15 40.0 2.10 2.25
TDC 150117P00042500 P 01/17/15 42.5 3.20 3.40
TDC 150117P00045000 P 01/17/15 45.0 4.50 4.80
TDC 150117P00047500 P 01/17/15 47.5 4.40 7.20
TDC 150117P00050000 P 01/17/15 50.0 7.80 8.50
TDC 150117P00052500 P 01/17/15 52.5 9.80 10.60
TDC 150117P00055000 P 01/17/15 55.0 11.90 12.90
TDC 150117P00057500 P 01/17/15 57.5 12.90 16.40
TDC 150117P00060000 P 01/17/15 60.0 15.30 18.70
TDC 150117P00065000 P 01/17/15 65.0 20.20 23.60
TDC 150117P00070000 P 01/17/15 70.0 25.20 28.60
TDC 150117P00075000 P 01/17/15 75.0 30.20 33.60
TDC 150117P00080000 P 01/17/15 80.0 35.20 38.60
TDC 150117P00085000 P 01/17/15 85.0 40.20 43.60
TDC 150117P00090000 P 01/17/15 90.0 45.20 48.60
TDC 150117P00095000 P 01/17/15 95.0 50.20 53.60
TDC 150117P00100000 P 01/17/15 100.0 55.20 58.60
TDC 150117P00105000 P 01/17/15 105.0 60.20 63.60
TDC 160115C00020000 C 01/15/16 20.0 22.50 24.50
TDC 160115C00022500 C 01/15/16 22.5 20.20 22.20
TDC 160115C00025000 C 01/15/16 25.0 18.00 20.50
TDC 160115C00027500 C 01/15/16 27.5 14.50 18.90
TDC 160115C00030000 C 01/15/16 30.0 13.30 15.50
TDC 160115C00032500 C 01/15/16 32.5 10.50 13.60
TDC 160115C00035000 C 01/15/16 35.0 9.00 13.50
TDC 160115C00037500 C 01/15/16 37.5 7.10 11.90
TDC 160115C00040000 C 01/15/16 40.0 6.50 10.60
TDC 160115C00042500 C 01/15/16 42.5 5.20 9.00
TDC 160115C00045000 C 01/15/16 45.0 5.20 5.90
TDC 160115C00047500 C 01/15/16 47.5 2.45 6.30
TDC 160115C00050000 C 01/15/16 50.0 2.50 4.30
TDC 160115C00052500 C 01/15/16 52.5 2.90 3.70
TDC 160115C00055000 C 01/15/16 55.0 1.75 2.80
TDC 160115C00057500 C 01/15/16 57.5 0.25 5.00
TDC 160115C00060000 C 01/15/16 60.0 0.00 3.90
TDC 160115C00065000 C 01/15/16 65.0 0.40 5.00
TDC 160115C00070000 C 01/15/16 70.0 0.30 5.00
TDC 160115C00075000 C 01/15/16 75.0 0.35 0.85
TDC 160115C00080000 C 01/15/16 80.0 0.00 0.65
TDC 160115C00085000 C 01/15/16 85.0 0.00 0.50
TDC 160115P00020000 P 01/15/16 20.0 0.05 0.40
TDC 160115P00022500 P 01/15/16 22.5 0.00 0.55
TDC 160115P00025000 P 01/15/16 25.0 0.00 0.70
TDC 160115P00027500 P 01/15/16 27.5 0.30 5.00
TDC 160115P00030000 P 01/15/16 30.0 0.80 2.25
TDC 160115P00032500 P 01/15/16 32.5 0.00 2.15
TDC 160115P00035000 P 01/15/16 35.0 1.00 3.40
TDC 160115P00037500 P 01/15/16 37.5 1.20 6.00
TDC 160115P00040000 P 01/15/16 40.0 2.20 6.30
TDC 160115P00042500 P 01/15/16 42.5 3.50 8.40
TDC 160115P00045000 P 01/15/16 45.0 5.00 9.80
TDC 160115P00047500 P 01/15/16 47.5 6.50 11.30
TDC 160115P00050000 P 01/15/16 50.0 8.20 13.00
TDC 160115P00052500 P 01/15/16 52.5 10.00 14.80
TDC 160115P00055000 P 01/15/16 55.0 12.30 16.80
TDC 160115P00057500 P 01/15/16 57.5 15.90 19.40
TDC 160115P00060000 P 01/15/16 60.0 16.00 20.20
TDC 160115P00065000 P 01/15/16 65.0 20.60 25.30
TDC 160115P00070000 P 01/15/16 70.0 25.10 29.50
TDC 160115P00075000 P 01/15/16 75.0 30.10 34.50
TDC 160115P00080000 P 01/15/16 80.0 35.00 39.40
TDC 160115P00085000 P 01/15/16 85.0 39.90 44.50

OPRA data is delayed 15 minutes.