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 (2015-05-15)Premium Content

Teradata Corporation (TDC)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDC 150619C00022500 C 06/19/15 22.5 16.70 17.70
TDC 150619C00025000 C 06/19/15 25.0 13.80 15.20
TDC 150619C00027500 C 06/19/15 27.5 11.30 12.70
TDC 150619C00030000 C 06/19/15 30.0 9.30 10.20
TDC 150619C00032500 C 06/19/15 32.5 6.70 8.30
TDC 150619C00035000 C 06/19/15 35.0 4.30 5.50
TDC 150619C00037500 C 06/19/15 37.5 2.25 2.55
TDC 150619C00040000 C 06/19/15 40.0 0.70 0.85
TDC 150619C00042500 C 06/19/15 42.5 0.15 0.20
TDC 150619C00045000 C 06/19/15 45.0 0.00 0.10
TDC 150619C00047500 C 06/19/15 47.5 0.00 0.15
TDC 150619C00050000 C 06/19/15 50.0 0.00 0.15
TDC 150619C00052500 C 06/19/15 52.5 0.00 0.15
TDC 150619C00055000 C 06/19/15 55.0 0.00 0.15
TDC 150619C00060000 C 06/19/15 60.0 0.00 0.15
TDC 150619C00065000 C 06/19/15 65.0 0.00 0.15
TDC 150619P00022500 P 06/19/15 22.5 0.00 0.15
TDC 150619P00025000 P 06/19/15 25.0 0.00 0.15
TDC 150619P00027500 P 06/19/15 27.5 0.00 0.15
TDC 150619P00030000 P 06/19/15 30.0 0.00 0.15
TDC 150619P00032500 P 06/19/15 32.5 0.00 0.15
TDC 150619P00035000 P 06/19/15 35.0 0.00 0.10
TDC 150619P00037500 P 06/19/15 37.5 0.20 0.30
TDC 150619P00040000 P 06/19/15 40.0 1.05 1.25
TDC 150619P00042500 P 06/19/15 42.5 2.90 3.30
TDC 150619P00045000 P 06/19/15 45.0 5.20 5.60
TDC 150619P00047500 P 06/19/15 47.5 7.10 8.20
TDC 150619P00050000 P 06/19/15 50.0 9.80 11.10
TDC 150619P00052500 P 06/19/15 52.5 11.80 13.30
TDC 150619P00055000 P 06/19/15 55.0 14.30 15.90
TDC 150619P00060000 P 06/19/15 60.0 19.30 21.10
TDC 150619P00065000 P 06/19/15 65.0 24.80 26.00
TDC 150717C00027500 C 07/17/15 27.5 11.20 13.40
TDC 150717C00030000 C 07/17/15 30.0 9.10 10.40
TDC 150717C00032500 C 07/17/15 32.5 6.90 8.20
TDC 150717C00035000 C 07/17/15 35.0 4.70 5.10
TDC 150717C00037500 C 07/17/15 37.5 2.65 2.90
TDC 150717C00040000 C 07/17/15 40.0 1.15 1.25
TDC 150717C00042500 C 07/17/15 42.5 0.40 0.55
TDC 150717C00045000 C 07/17/15 45.0 0.10 0.25
TDC 150717C00047500 C 07/17/15 47.5 0.00 0.25
TDC 150717C00050000 C 07/17/15 50.0 0.00 0.20
TDC 150717C00052500 C 07/17/15 52.5 0.00 0.20
TDC 150717C00055000 C 07/17/15 55.0 0.00 0.20
TDC 150717C00060000 C 07/17/15 60.0 0.00 0.15
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 0.00 0.25
TDC 150717P00035000 P 07/17/15 35.0 0.15 0.30
TDC 150717P00037500 P 07/17/15 37.5 0.55 0.65
TDC 150717P00040000 P 07/17/15 40.0 1.50 1.65
TDC 150717P00042500 P 07/17/15 42.5 3.20 3.50
TDC 150717P00045000 P 07/17/15 45.0 5.30 5.70
TDC 150717P00047500 P 07/17/15 47.5 7.30 8.30
TDC 150717P00050000 P 07/17/15 50.0 8.40 11.80
TDC 150717P00052500 P 07/17/15 52.5 11.00 13.30
TDC 150717P00055000 P 07/17/15 55.0 14.30 15.90
TDC 150717P00060000 P 07/17/15 60.0 19.80 20.90
TDC 151016C00027500 C 10/16/15 27.5 12.00 13.00
TDC 151016C00030000 C 10/16/15 30.0 9.50 10.70
TDC 151016C00032500 C 10/16/15 32.5 7.60 8.00
TDC 151016C00035000 C 10/16/15 35.0 5.60 6.00
TDC 151016C00037500 C 10/16/15 37.5 3.90 4.20
TDC 151016C00040000 C 10/16/15 40.0 2.55 2.75
TDC 151016C00042500 C 10/16/15 42.5 1.55 1.75
TDC 151016C00045000 C 10/16/15 45.0 0.90 1.05
TDC 151016C00047500 C 10/16/15 47.5 0.50 0.70
TDC 151016C00050000 C 10/16/15 50.0 0.25 0.40
TDC 151016C00052500 C 10/16/15 52.5 0.15 0.40
TDC 151016C00055000 C 10/16/15 55.0 0.05 0.30
TDC 151016C00060000 C 10/16/15 60.0 0.00 0.25
TDC 151016P00027500 P 10/16/15 27.5 0.10 0.30
TDC 151016P00030000 P 10/16/15 30.0 0.25 0.50
TDC 151016P00032500 P 10/16/15 32.5 0.55 0.70
TDC 151016P00035000 P 10/16/15 35.0 1.00 1.20
TDC 151016P00037500 P 10/16/15 37.5 1.75 2.00
TDC 151016P00040000 P 10/16/15 40.0 2.85 3.20
TDC 151016P00042500 P 10/16/15 42.5 4.30 4.70
TDC 151016P00045000 P 10/16/15 45.0 6.20 6.40
TDC 151016P00047500 P 10/16/15 47.5 8.30 8.70
TDC 151016P00050000 P 10/16/15 50.0 10.50 11.00
TDC 151016P00052500 P 10/16/15 52.5 12.30 13.40
TDC 151016P00055000 P 10/16/15 55.0 14.80 15.90
TDC 151016P00060000 P 10/16/15 60.0 19.70 20.80
TDC 160115C00020000 C 01/15/16 20.0 18.70 20.50
TDC 160115C00022500 C 01/15/16 22.5 16.90 18.10
TDC 160115C00025000 C 01/15/16 25.0 14.50 15.70
TDC 160115C00027500 C 01/15/16 27.5 12.10 13.40
TDC 160115C00030000 C 01/15/16 30.0 10.20 10.60
TDC 160115C00032500 C 01/15/16 32.5 8.10 8.60
TDC 160115C00035000 C 01/15/16 35.0 6.30 6.70
TDC 160115C00037500 C 01/15/16 37.5 4.70 5.10
TDC 160115C00040000 C 01/15/16 40.0 3.30 3.70
TDC 160115C00042500 C 01/15/16 42.5 2.35 2.65
TDC 160115C00045000 C 01/15/16 45.0 1.60 1.85
TDC 160115C00047500 C 01/15/16 47.5 1.05 1.25
TDC 160115C00050000 C 01/15/16 50.0 0.65 1.00
TDC 160115C00052500 C 01/15/16 52.5 0.35 0.75
TDC 160115C00055000 C 01/15/16 55.0 0.20 0.55
TDC 160115C00057500 C 01/15/16 57.5 0.10 0.40
TDC 160115C00060000 C 01/15/16 60.0 0.05 0.30
TDC 160115C00065000 C 01/15/16 65.0 0.00 0.25
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 0.30
TDC 160115P00025000 P 01/15/16 25.0 0.10 0.40
TDC 160115P00027500 P 01/15/16 27.5 0.30 0.65
TDC 160115P00030000 P 01/15/16 30.0 0.55 0.85
TDC 160115P00032500 P 01/15/16 32.5 1.00 1.25
TDC 160115P00035000 P 01/15/16 35.0 1.65 1.90
TDC 160115P00037500 P 01/15/16 37.5 2.55 2.80
TDC 160115P00040000 P 01/15/16 40.0 3.70 4.00
TDC 160115P00042500 P 01/15/16 42.5 5.10 5.40
TDC 160115P00045000 P 01/15/16 45.0 6.80 7.20
TDC 160115P00047500 P 01/15/16 47.5 8.80 9.20
TDC 160115P00050000 P 01/15/16 50.0 10.80 11.30
TDC 160115P00052500 P 01/15/16 52.5 13.10 13.60
TDC 160115P00055000 P 01/15/16 55.0 14.90 16.30
TDC 160115P00057500 P 01/15/16 57.5 17.30 18.70
TDC 160115P00060000 P 01/15/16 60.0 19.70 21.10
TDC 160115P00065000 P 01/15/16 65.0 24.70 26.00
TDC 160115P00070000 P 01/15/16 70.0 29.60 31.10
TDC 160115P00075000 P 01/15/16 75.0 34.60 36.00
TDC 160115P00080000 P 01/15/16 80.0 38.90 41.60
TDC 160115P00085000 P 01/15/16 85.0 43.90 46.00
TDC 170120C00022500 C 01/20/17 22.5 16.00 19.00
TDC 170120C00025000 C 01/20/17 25.0 14.80 16.90
TDC 170120C00030000 C 01/20/17 30.0 11.40 12.00
TDC 170120C00032500 C 01/20/17 32.5 9.60 10.20
TDC 170120C00035000 C 01/20/17 35.0 7.90 8.70
TDC 170120C00037500 C 01/20/17 37.5 6.50 7.10
TDC 170120C00040000 C 01/20/17 40.0 5.30 5.90
TDC 170120C00042500 C 01/20/17 42.5 4.10 4.80
TDC 170120C00045000 C 01/20/17 45.0 3.20 3.90
TDC 170120C00047500 C 01/20/17 47.5 2.40 3.10
TDC 170120C00050000 C 01/20/17 50.0 1.90 2.50
TDC 170120C00052500 C 01/20/17 52.5 1.40 2.00
TDC 170120C00055000 C 01/20/17 55.0 0.90 1.60
TDC 170120C00060000 C 01/20/17 60.0 0.50 1.05
TDC 170120C00065000 C 01/20/17 65.0 0.25 0.70
TDC 170120P00022500 P 01/20/17 22.5 0.25 0.75
TDC 170120P00025000 P 01/20/17 25.0 0.50 1.05
TDC 170120P00030000 P 01/20/17 30.0 1.30 2.00
TDC 170120P00032500 P 01/20/17 32.5 1.95 2.65
TDC 170120P00035000 P 01/20/17 35.0 2.80 3.50
TDC 170120P00037500 P 01/20/17 37.5 3.80 4.60
TDC 170120P00040000 P 01/20/17 40.0 5.10 5.80
TDC 170120P00042500 P 01/20/17 42.5 6.50 7.20
TDC 170120P00045000 P 01/20/17 45.0 8.10 8.80
TDC 170120P00047500 P 01/20/17 47.5 9.90 10.60
TDC 170120P00050000 P 01/20/17 50.0 11.80 12.50
TDC 170120P00052500 P 01/20/17 52.5 13.80 14.50
TDC 170120P00055000 P 01/20/17 55.0 16.00 16.60
TDC 170120P00060000 P 01/20/17 60.0 20.60 21.10
TDC 170120P00065000 P 01/20/17 65.0 24.50 26.00

OPRA data is delayed 15 minutes.