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 (2014-08-15)Premium Content

Teradata Corporation (TDC)
As of Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDC 141122C00027500 C 11/22/14 27.5 13.00 14.90
TDC 141122C00030000 C 11/22/14 30.0 10.60 12.30
TDC 141122C00032500 C 11/22/14 32.5 8.20 9.90
TDC 141122C00035000 C 11/22/14 35.0 5.90 7.50
TDC 141122C00037500 C 11/22/14 37.5 3.90 4.90
TDC 141122C00040000 C 11/22/14 40.0 2.35 2.50
TDC 141122C00042500 C 11/22/14 42.5 1.25 1.35
TDC 141122C00045000 C 11/22/14 45.0 0.65 0.75
TDC 141122C00047500 C 11/22/14 47.5 0.30 0.40
TDC 141122C00050000 C 11/22/14 50.0 0.10 0.25
TDC 141122C00052500 C 11/22/14 52.5 0.05 0.30
TDC 141122C00055000 C 11/22/14 55.0 0.00 0.25
TDC 141122C00060000 C 11/22/14 60.0 0.00 0.15
TDC 141122P00027500 P 11/22/14 27.5 0.00 0.25
TDC 141122P00030000 P 11/22/14 30.0 0.00 0.20
TDC 141122P00032500 P 11/22/14 32.5 0.10 0.25
TDC 141122P00035000 P 11/22/14 35.0 0.30 0.45
TDC 141122P00037500 P 11/22/14 37.5 0.80 0.90
TDC 141122P00040000 P 11/22/14 40.0 1.65 1.70
TDC 141122P00042500 P 11/22/14 42.5 2.95 3.20
TDC 141122P00045000 P 11/22/14 45.0 3.90 5.10
TDC 141122P00047500 P 11/22/14 47.5 5.90 7.20
TDC 141122P00050000 P 11/22/14 50.0 8.10 9.70
TDC 141122P00052500 P 11/22/14 52.5 10.50 12.20
TDC 141122P00055000 P 11/22/14 55.0 12.90 14.60
TDC 141122P00060000 P 11/22/14 60.0 17.90 19.60
TDC 141220C00025000 C 12/20/14 25.0 15.50 17.50
TDC 141220C00027500 C 12/20/14 27.5 12.30 15.80
TDC 141220C00030000 C 12/20/14 30.0 9.90 13.20
TDC 141220C00032500 C 12/20/14 32.5 7.50 11.00
TDC 141220C00035000 C 12/20/14 35.0 6.20 7.70
TDC 141220C00037500 C 12/20/14 37.5 4.30 5.60
TDC 141220C00040000 C 12/20/14 40.0 2.75 2.90
TDC 141220C00042500 C 12/20/14 42.5 1.55 1.75
TDC 141220C00045000 C 12/20/14 45.0 0.85 1.00
TDC 141220C00047500 C 12/20/14 47.5 0.40 0.75
TDC 141220C00050000 C 12/20/14 50.0 0.20 0.55
TDC 141220C00055000 C 12/20/14 55.0 0.00 0.30
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 0.05 0.30
TDC 141220P00032500 P 12/20/14 32.5 0.15 0.40
TDC 141220P00035000 P 12/20/14 35.0 0.35 0.75
TDC 141220P00037500 P 12/20/14 37.5 0.80 1.25
TDC 141220P00040000 P 12/20/14 40.0 1.90 2.10
TDC 141220P00042500 P 12/20/14 42.5 2.95 3.50
TDC 141220P00045000 P 12/20/14 45.0 4.40 5.40
TDC 141220P00047500 P 12/20/14 47.5 6.00 7.40
TDC 141220P00050000 P 12/20/14 50.0 8.10 10.30
TDC 141220P00055000 P 12/20/14 55.0 12.00 15.30
TDC 141220P00060000 P 12/20/14 60.0 17.70 19.60
TDC 150117C00020000 C 01/17/15 20.0 20.10 23.10
TDC 150117C00022500 C 01/17/15 22.5 17.90 20.20
TDC 150117C00025000 C 01/17/15 25.0 15.50 17.50
TDC 150117C00027500 C 01/17/15 27.5 12.40 15.20
TDC 150117C00030000 C 01/17/15 30.0 10.60 12.50
TDC 150117C00032500 C 01/17/15 32.5 7.60 11.10
TDC 150117C00035000 C 01/17/15 35.0 6.30 7.20
TDC 150117C00037500 C 01/17/15 37.5 4.50 5.80
TDC 150117C00040000 C 01/17/15 40.0 2.95 3.30
TDC 150117C00042500 C 01/17/15 42.5 1.95 2.05
TDC 150117C00045000 C 01/17/15 45.0 1.05 1.20
TDC 150117C00047500 C 01/17/15 47.5 0.60 0.85
TDC 150117C00050000 C 01/17/15 50.0 0.35 0.45
TDC 150117C00052500 C 01/17/15 52.5 0.20 0.30
TDC 150117C00055000 C 01/17/15 55.0 0.10 0.35
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 0.25
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 0.25
TDC 150117C00085000 C 01/17/15 85.0 0.00 0.20
TDC 150117C00090000 C 01/17/15 90.0 0.00 0.25
TDC 150117C00095000 C 01/17/15 95.0 0.00 0.25
TDC 150117C00100000 C 01/17/15 100.0 0.00 0.10
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 0.15 0.40
TDC 150117P00032500 P 01/17/15 32.5 0.30 0.55
TDC 150117P00035000 P 01/17/15 35.0 0.70 0.90
TDC 150117P00037500 P 01/17/15 37.5 1.25 1.50
TDC 150117P00040000 P 01/17/15 40.0 1.80 2.45
TDC 150117P00042500 P 01/17/15 42.5 3.40 3.80
TDC 150117P00045000 P 01/17/15 45.0 4.40 5.60
TDC 150117P00047500 P 01/17/15 47.5 6.20 7.60
TDC 150117P00050000 P 01/17/15 50.0 8.30 9.80
TDC 150117P00052500 P 01/17/15 52.5 10.60 12.20
TDC 150117P00055000 P 01/17/15 55.0 12.90 15.00
TDC 150117P00057500 P 01/17/15 57.5 15.30 17.10
TDC 150117P00060000 P 01/17/15 60.0 17.70 19.60
TDC 150117P00065000 P 01/17/15 65.0 22.70 24.60
TDC 150117P00070000 P 01/17/15 70.0 27.70 29.90
TDC 150117P00075000 P 01/17/15 75.0 32.00 34.80
TDC 150117P00080000 P 01/17/15 80.0 37.30 39.90
TDC 150117P00085000 P 01/17/15 85.0 41.90 46.10
TDC 150117P00090000 P 01/17/15 90.0 46.90 51.10
TDC 150117P00095000 P 01/17/15 95.0 52.00 56.10
TDC 150117P00100000 P 01/17/15 100.0 57.00 61.10
TDC 150117P00105000 P 01/17/15 105.0 62.00 66.10
TDC 150417C00022500 C 04/17/15 22.5 17.90 20.00
TDC 150417C00025000 C 04/17/15 25.0 15.30 18.30
TDC 150417C00027500 C 04/17/15 27.5 12.90 15.20
TDC 150417C00030000 C 04/17/15 30.0 10.00 13.00
TDC 150417C00032500 C 04/17/15 32.5 8.30 10.70
TDC 150417C00035000 C 04/17/15 35.0 6.30 8.70
TDC 150417C00037500 C 04/17/15 37.5 5.40 6.80
TDC 150417C00040000 C 04/17/15 40.0 3.90 4.80
TDC 150417C00042500 C 04/17/15 42.5 2.80 3.70
TDC 150417C00045000 C 04/17/15 45.0 1.95 2.25
TDC 150417C00047500 C 04/17/15 47.5 1.30 1.80
TDC 150417C00050000 C 04/17/15 50.0 0.75 1.35
TDC 150417C00052500 C 04/17/15 52.5 0.50 1.00
TDC 150417C00055000 C 04/17/15 55.0 0.00 0.75
TDC 150417C00060000 C 04/17/15 60.0 0.00 0.50
TDC 150417C00065000 C 04/17/15 65.0 0.00 0.40
TDC 150417P00022500 P 04/17/15 22.5 0.00 0.30
TDC 150417P00025000 P 04/17/15 25.0 0.00 0.45
TDC 150417P00027500 P 04/17/15 27.5 0.05 0.55
TDC 150417P00030000 P 04/17/15 30.0 0.30 0.80
TDC 150417P00032500 P 04/17/15 32.5 0.25 1.70
TDC 150417P00035000 P 04/17/15 35.0 1.10 1.55
TDC 150417P00037500 P 04/17/15 37.5 1.75 2.35
TDC 150417P00040000 P 04/17/15 40.0 2.60 3.50
TDC 150417P00042500 P 04/17/15 42.5 3.90 4.80
TDC 150417P00045000 P 04/17/15 45.0 5.30 6.40
TDC 150417P00047500 P 04/17/15 47.5 6.70 8.30
TDC 150417P00050000 P 04/17/15 50.0 8.60 10.40
TDC 150417P00052500 P 04/17/15 52.5 10.90 12.60
TDC 150417P00055000 P 04/17/15 55.0 13.10 15.10
TDC 150417P00060000 P 04/17/15 60.0 17.50 20.10
TDC 150417P00065000 P 04/17/15 65.0 22.70 24.70
TDC 160115C00020000 C 01/15/16 20.0 19.90 23.60
TDC 160115C00022500 C 01/15/16 22.5 17.50 21.20
TDC 160115C00025000 C 01/15/16 25.0 15.30 19.00
TDC 160115C00027500 C 01/15/16 27.5 13.10 17.00
TDC 160115C00030000 C 01/15/16 30.0 11.00 15.30
TDC 160115C00032500 C 01/15/16 32.5 9.30 13.20
TDC 160115C00035000 C 01/15/16 35.0 7.70 11.60
TDC 160115C00037500 C 01/15/16 37.5 7.20 8.20
TDC 160115C00040000 C 01/15/16 40.0 5.90 7.80
TDC 160115C00042500 C 01/15/16 42.5 4.70 7.70
TDC 160115C00045000 C 01/15/16 45.0 3.90 5.70
TDC 160115C00047500 C 01/15/16 47.5 1.50 4.10
TDC 160115C00050000 C 01/15/16 50.0 2.40 4.00
TDC 160115C00052500 C 01/15/16 52.5 1.80 2.70
TDC 160115C00055000 C 01/15/16 55.0 1.50 2.70
TDC 160115C00057500 C 01/15/16 57.5 1.10 1.85
TDC 160115C00060000 C 01/15/16 60.0 0.75 1.50
TDC 160115C00065000 C 01/15/16 65.0 0.00 4.80
TDC 160115C00070000 C 01/15/16 70.0 0.00 2.65
TDC 160115C00075000 C 01/15/16 75.0 0.00 4.90
TDC 160115C00080000 C 01/15/16 80.0 0.00 0.60
TDC 160115C00085000 C 01/15/16 85.0 0.00 4.90
TDC 160115P00020000 P 01/15/16 20.0 0.00 4.90
TDC 160115P00022500 P 01/15/16 22.5 0.00 4.90
TDC 160115P00025000 P 01/15/16 25.0 0.15 1.15
TDC 160115P00027500 P 01/15/16 27.5 0.70 1.35
TDC 160115P00030000 P 01/15/16 30.0 1.00 2.10
TDC 160115P00032500 P 01/15/16 32.5 0.00 4.90
TDC 160115P00035000 P 01/15/16 35.0 2.15 3.90
TDC 160115P00037500 P 01/15/16 37.5 1.70 6.00
TDC 160115P00040000 P 01/15/16 40.0 4.30 5.90
TDC 160115P00042500 P 01/15/16 42.5 4.50 8.50
TDC 160115P00045000 P 01/15/16 45.0 7.10 8.50
TDC 160115P00047500 P 01/15/16 47.5 7.50 11.70
TDC 160115P00050000 P 01/15/16 50.0 9.30 13.40
TDC 160115P00052500 P 01/15/16 52.5 11.30 15.30
TDC 160115P00055000 P 01/15/16 55.0 14.40 16.00
TDC 160115P00057500 P 01/15/16 57.5 16.50 18.20
TDC 160115P00060000 P 01/15/16 60.0 18.70 20.50
TDC 160115P00065000 P 01/15/16 65.0 22.20 26.00
TDC 160115P00070000 P 01/15/16 70.0 27.00 30.80
TDC 160115P00075000 P 01/15/16 75.0 31.90 35.60
TDC 160115P00080000 P 01/15/16 80.0 36.90 40.50
TDC 160115P00085000 P 01/15/16 85.0 41.90 46.40
TDC 170120C00022500 C 01/20/17 22.5 18.50 22.20
TDC 170120C00025000 C 01/20/17 25.0 17.30 19.70
TDC 170120C00030000 C 01/20/17 30.0 13.20 15.50
TDC 170120C00032500 C 01/20/17 32.5 11.90 13.90
TDC 170120C00035000 C 01/20/17 35.0 10.40 12.40
TDC 170120C00037500 C 01/20/17 37.5 8.60 11.50
TDC 170120C00040000 C 01/20/17 40.0 7.30 10.40
TDC 170120C00042500 C 01/20/17 42.5 6.50 8.90
TDC 170120C00045000 C 01/20/17 45.0 5.90 8.90
TDC 170120C00047500 C 01/20/17 47.5 5.00 6.40
TDC 170120C00050000 C 01/20/17 50.0 3.80 6.20
TDC 170120C00052500 C 01/20/17 52.5 3.70 5.40
TDC 170120C00055000 C 01/20/17 55.0 3.20 4.20
TDC 170120C00060000 C 01/20/17 60.0 1.95 3.70
TDC 170120C00065000 C 01/20/17 65.0 1.35 4.90
TDC 170120P00022500 P 01/20/17 22.5 0.50 2.25
TDC 170120P00025000 P 01/20/17 25.0 0.90 2.00
TDC 170120P00030000 P 01/20/17 30.0 0.60 5.10
TDC 170120P00032500 P 01/20/17 32.5 2.65 4.30
TDC 170120P00035000 P 01/20/17 35.0 2.70 6.10
TDC 170120P00037500 P 01/20/17 37.5 3.50 6.40
TDC 170120P00040000 P 01/20/17 40.0 5.60 7.70
TDC 170120P00042500 P 01/20/17 42.5 6.90 9.10
TDC 170120P00045000 P 01/20/17 45.0 8.30 10.50
TDC 170120P00047500 P 01/20/17 47.5 9.80 12.00
TDC 170120P00050000 P 01/20/17 50.0 10.50 13.90
TDC 170120P00052500 P 01/20/17 52.5 12.30 15.70
TDC 170120P00055000 P 01/20/17 55.0 14.10 18.30
TDC 170120P00060000 P 01/20/17 60.0 19.00 21.70
TDC 170120P00065000 P 01/20/17 65.0 22.70 27.00

OPRA data is delayed 15 minutes.