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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDC 150220C00025000 C 02/20/15 25.0 17.80 21.40
TDC 150220C00027500 C 02/20/15 27.5 15.50 18.80
TDC 150220C00030000 C 02/20/15 30.0 13.00 16.10
TDC 150220C00032500 C 02/20/15 32.5 11.00 13.70
TDC 150220C00035000 C 02/20/15 35.0 8.10 11.20
TDC 150220C00037500 C 02/20/15 37.5 6.20 8.20
TDC 150220C00040000 C 02/20/15 40.0 4.50 5.50
TDC 150220C00042500 C 02/20/15 42.5 2.85 3.10
TDC 150220C00045000 C 02/20/15 45.0 1.45 1.65
TDC 150220C00047500 C 02/20/15 47.5 0.65 0.80
TDC 150220C00050000 C 02/20/15 50.0 0.15 0.45
TDC 150220C00052500 C 02/20/15 52.5 0.00 0.40
TDC 150220C00055000 C 02/20/15 55.0 0.00 1.15
TDC 150220C00060000 C 02/20/15 60.0 0.00 0.25
TDC 150220P00025000 P 02/20/15 25.0 0.00 0.30
TDC 150220P00027500 P 02/20/15 27.5 0.00 0.25
TDC 150220P00030000 P 02/20/15 30.0 0.00 0.30
TDC 150220P00032500 P 02/20/15 32.5 0.00 0.30
TDC 150220P00035000 P 02/20/15 35.0 0.00 0.25
TDC 150220P00037500 P 02/20/15 37.5 0.05 0.30
TDC 150220P00040000 P 02/20/15 40.0 0.30 0.50
TDC 150220P00042500 P 02/20/15 42.5 0.75 1.00
TDC 150220P00045000 P 02/20/15 45.0 1.75 2.10
TDC 150220P00047500 P 02/20/15 47.5 3.30 3.80
TDC 150220P00050000 P 02/20/15 50.0 5.20 6.70
TDC 150220P00052500 P 02/20/15 52.5 7.50 8.70
TDC 150220P00055000 P 02/20/15 55.0 9.60 11.50
TDC 150220P00060000 P 02/20/15 60.0 14.30 16.30
TDC 150320C00025000 C 03/20/15 25.0 18.50 20.30
TDC 150320C00027500 C 03/20/15 27.5 15.50 18.40
TDC 150320C00030000 C 03/20/15 30.0 12.90 15.50
TDC 150320C00032500 C 03/20/15 32.5 10.90 13.90
TDC 150320C00035000 C 03/20/15 35.0 8.10 10.80
TDC 150320C00037500 C 03/20/15 37.5 7.00 8.10
TDC 150320C00040000 C 03/20/15 40.0 4.80 5.80
TDC 150320C00042500 C 03/20/15 42.5 3.30 3.50
TDC 150320C00045000 C 03/20/15 45.0 1.90 2.10
TDC 150320C00047500 C 03/20/15 47.5 1.00 1.15
TDC 150320C00050000 C 03/20/15 50.0 0.40 0.65
TDC 150320C00052500 C 03/20/15 52.5 0.20 0.40
TDC 150320C00055000 C 03/20/15 55.0 0.05 0.30
TDC 150320C00060000 C 03/20/15 60.0 0.00 0.20
TDC 150320P00025000 P 03/20/15 25.0 0.00 0.20
TDC 150320P00027500 P 03/20/15 27.5 0.00 0.20
TDC 150320P00030000 P 03/20/15 30.0 0.00 0.20
TDC 150320P00032500 P 03/20/15 32.5 0.00 0.25
TDC 150320P00035000 P 03/20/15 35.0 0.10 0.20
TDC 150320P00037500 P 03/20/15 37.5 0.20 0.45
TDC 150320P00040000 P 03/20/15 40.0 0.55 0.80
TDC 150320P00042500 P 03/20/15 42.5 1.10 1.40
TDC 150320P00045000 P 03/20/15 45.0 2.15 2.55
TDC 150320P00047500 P 03/20/15 47.5 3.70 4.20
TDC 150320P00050000 P 03/20/15 50.0 5.40 6.40
TDC 150320P00052500 P 03/20/15 52.5 7.60 8.70
TDC 150320P00055000 P 03/20/15 55.0 9.80 12.30
TDC 150320P00060000 P 03/20/15 60.0 14.70 16.10
TDC 150417C00022500 C 04/17/15 22.5 20.30 23.90
TDC 150417C00025000 C 04/17/15 25.0 17.90 21.50
TDC 150417C00027500 C 04/17/15 27.5 15.60 19.00
TDC 150417C00030000 C 04/17/15 30.0 13.60 16.30
TDC 150417C00032500 C 04/17/15 32.5 10.50 14.10
TDC 150417C00035000 C 04/17/15 35.0 8.70 11.60
TDC 150417C00037500 C 04/17/15 37.5 7.00 8.20
TDC 150417C00040000 C 04/17/15 40.0 5.00 6.10
TDC 150417C00042500 C 04/17/15 42.5 3.70 4.00
TDC 150417C00045000 C 04/17/15 45.0 2.30 2.60
TDC 150417C00047500 C 04/17/15 47.5 1.40 1.60
TDC 150417C00050000 C 04/17/15 50.0 0.80 0.95
TDC 150417C00052500 C 04/17/15 52.5 0.35 0.65
TDC 150417C00055000 C 04/17/15 55.0 0.05 0.65
TDC 150417C00060000 C 04/17/15 60.0 0.00 0.20
TDC 150417C00065000 C 04/17/15 65.0 0.00 0.25
TDC 150417P00022500 P 04/17/15 22.5 0.00 0.20
TDC 150417P00025000 P 04/17/15 25.0 0.00 0.25
TDC 150417P00027500 P 04/17/15 27.5 0.00 0.25
TDC 150417P00030000 P 04/17/15 30.0 0.00 0.35
TDC 150417P00032500 P 04/17/15 32.5 0.05 0.30
TDC 150417P00035000 P 04/17/15 35.0 0.15 0.40
TDC 150417P00037500 P 04/17/15 37.5 0.45 0.55
TDC 150417P00040000 P 04/17/15 40.0 0.80 1.00
TDC 150417P00042500 P 04/17/15 42.5 1.45 1.75
TDC 150417P00045000 P 04/17/15 45.0 2.45 2.95
TDC 150417P00047500 P 04/17/15 47.5 4.00 4.50
TDC 150417P00050000 P 04/17/15 50.0 5.40 7.00
TDC 150417P00052500 P 04/17/15 52.5 7.70 9.30
TDC 150417P00055000 P 04/17/15 55.0 9.90 12.10
TDC 150417P00060000 P 04/17/15 60.0 14.30 17.30
TDC 150417P00065000 P 04/17/15 65.0 19.30 21.10
TDC 150717C00027500 C 07/17/15 27.5 15.50 19.10
TDC 150717C00030000 C 07/17/15 30.0 13.80 15.90
TDC 150717C00032500 C 07/17/15 32.5 11.50 13.70
TDC 150717C00035000 C 07/17/15 35.0 9.30 11.90
TDC 150717C00037500 C 07/17/15 37.5 7.20 9.80
TDC 150717C00040000 C 07/17/15 40.0 6.30 7.20
TDC 150717C00042500 C 07/17/15 42.5 4.50 5.30
TDC 150717C00045000 C 07/17/15 45.0 3.10 3.80
TDC 150717C00047500 C 07/17/15 47.5 2.20 2.60
TDC 150717C00050000 C 07/17/15 50.0 1.35 1.85
TDC 150717C00052500 C 07/17/15 52.5 0.85 1.30
TDC 150717C00055000 C 07/17/15 55.0 0.45 0.95
TDC 150717C00060000 C 07/17/15 60.0 0.10 0.55
TDC 150717P00027500 P 07/17/15 27.5 0.05 0.30
TDC 150717P00030000 P 07/17/15 30.0 0.00 0.70
TDC 150717P00032500 P 07/17/15 32.5 0.15 0.75
TDC 150717P00035000 P 07/17/15 35.0 0.25 1.00
TDC 150717P00037500 P 07/17/15 37.5 0.85 1.75
TDC 150717P00040000 P 07/17/15 40.0 1.40 2.10
TDC 150717P00042500 P 07/17/15 42.5 2.35 2.80
TDC 150717P00045000 P 07/17/15 45.0 3.50 4.00
TDC 150717P00047500 P 07/17/15 47.5 4.80 5.50
TDC 150717P00050000 P 07/17/15 50.0 6.50 7.50
TDC 150717P00052500 P 07/17/15 52.5 7.30 9.90
TDC 150717P00055000 P 07/17/15 55.0 10.00 12.10
TDC 150717P00060000 P 07/17/15 60.0 14.40 17.20
TDC 160115C00020000 C 01/15/16 20.0 22.80 26.80
TDC 160115C00022500 C 01/15/16 22.5 20.40 24.60
TDC 160115C00025000 C 01/15/16 25.0 18.00 22.00
TDC 160115C00027500 C 01/15/16 27.5 15.70 19.80
TDC 160115C00030000 C 01/15/16 30.0 13.60 17.70
TDC 160115C00032500 C 01/15/16 32.5 11.10 15.40
TDC 160115C00035000 C 01/15/16 35.0 9.30 13.10
TDC 160115C00037500 C 01/15/16 37.5 7.60 11.50
TDC 160115C00040000 C 01/15/16 40.0 6.40 10.10
TDC 160115C00042500 C 01/15/16 42.5 4.90 8.10
TDC 160115C00045000 C 01/15/16 45.0 4.30 6.50
TDC 160115C00047500 C 01/15/16 47.5 3.10 6.00
TDC 160115C00050000 C 01/15/16 50.0 2.30 3.70
TDC 160115C00052500 C 01/15/16 52.5 1.65 3.70
TDC 160115C00055000 C 01/15/16 55.0 1.15 3.10
TDC 160115C00057500 C 01/15/16 57.5 0.45 2.65
TDC 160115C00060000 C 01/15/16 60.0 0.15 2.30
TDC 160115C00065000 C 01/15/16 65.0 0.00 1.70
TDC 160115C00070000 C 01/15/16 70.0 0.00 0.85
TDC 160115C00075000 C 01/15/16 75.0 0.00 1.10
TDC 160115C00080000 C 01/15/16 80.0 0.00 0.50
TDC 160115C00085000 C 01/15/16 85.0 0.00 0.45
TDC 160115P00020000 P 01/15/16 20.0 0.00 0.45
TDC 160115P00022500 P 01/15/16 22.5 0.00 0.60
TDC 160115P00025000 P 01/15/16 25.0 0.00 1.45
TDC 160115P00027500 P 01/15/16 27.5 0.00 1.05
TDC 160115P00030000 P 01/15/16 30.0 0.20 1.40
TDC 160115P00032500 P 01/15/16 32.5 0.40 1.85
TDC 160115P00035000 P 01/15/16 35.0 1.00 2.40
TDC 160115P00037500 P 01/15/16 37.5 1.05 3.70
TDC 160115P00040000 P 01/15/16 40.0 2.50 3.50
TDC 160115P00042500 P 01/15/16 42.5 3.20 5.60
TDC 160115P00045000 P 01/15/16 45.0 4.30 6.80
TDC 160115P00047500 P 01/15/16 47.5 5.60 8.60
TDC 160115P00050000 P 01/15/16 50.0 6.80 9.40
TDC 160115P00052500 P 01/15/16 52.5 9.00 11.30
TDC 160115P00055000 P 01/15/16 55.0 10.10 14.00
TDC 160115P00057500 P 01/15/16 57.5 12.20 16.00
TDC 160115P00060000 P 01/15/16 60.0 14.40 18.20
TDC 160115P00065000 P 01/15/16 65.0 18.50 22.60
TDC 160115P00070000 P 01/15/16 70.0 23.80 27.60
TDC 160115P00075000 P 01/15/16 75.0 28.40 32.60
TDC 160115P00080000 P 01/15/16 80.0 33.30 37.80
TDC 160115P00085000 P 01/15/16 85.0 38.30 42.50
TDC 170120C00022500 C 01/20/17 22.5 21.10 25.50
TDC 170120C00025000 C 01/20/17 25.0 19.00 23.40
TDC 170120C00030000 C 01/20/17 30.0 15.00 18.30
TDC 170120C00032500 C 01/20/17 32.5 13.00 16.80
TDC 170120C00035000 C 01/20/17 35.0 11.50 14.70
TDC 170120C00037500 C 01/20/17 37.5 9.90 13.30
TDC 170120C00040000 C 01/20/17 40.0 8.00 12.50
TDC 170120C00042500 C 01/20/17 42.5 7.30 10.80
TDC 170120C00045000 C 01/20/17 45.0 6.20 9.60
TDC 170120C00047500 C 01/20/17 47.5 4.30 8.90
TDC 170120C00050000 C 01/20/17 50.0 4.20 7.40
TDC 170120C00052500 C 01/20/17 52.5 3.30 6.70
TDC 170120C00055000 C 01/20/17 55.0 2.60 6.00
TDC 170120C00060000 C 01/20/17 60.0 1.40 4.90
TDC 170120C00065000 C 01/20/17 65.0 0.95 3.40
TDC 170120P00022500 P 01/20/17 22.5 0.00 1.50
TDC 170120P00025000 P 01/20/17 25.0 0.00 1.80
TDC 170120P00030000 P 01/20/17 30.0 0.35 2.30
TDC 170120P00032500 P 01/20/17 32.5 0.85 3.20
TDC 170120P00035000 P 01/20/17 35.0 1.75 5.50
TDC 170120P00037500 P 01/20/17 37.5 3.20 6.30
TDC 170120P00040000 P 01/20/17 40.0 3.80 7.30
TDC 170120P00042500 P 01/20/17 42.5 4.90 8.00
TDC 170120P00045000 P 01/20/17 45.0 5.80 9.30
TDC 170120P00047500 P 01/20/17 47.5 7.50 10.70
TDC 170120P00050000 P 01/20/17 50.0 8.20 12.70
TDC 170120P00052500 P 01/20/17 52.5 9.90 14.40
TDC 170120P00055000 P 01/20/17 55.0 11.50 16.00
TDC 170120P00060000 P 01/20/17 60.0 16.20 19.60
TDC 170120P00065000 P 01/20/17 65.0 19.40 23.70

OPRA data is delayed 15 minutes.