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 (2016-11-11)Premium Content

Teradata Corporation (TDC)
As of Dec 7 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDC 161216C00015000 C 12/16/16 15.0 11.90 14.50
TDC 161216C00017500 C 12/16/16 17.5 9.10 10.90
TDC 161216C00020000 C 12/16/16 20.0 5.50 9.30
TDC 161216C00022500 C 12/16/16 22.5 4.30 5.60
TDC 161216C00025000 C 12/16/16 25.0 2.00 3.10
TDC 161216C00027500 C 12/16/16 27.5 0.65 0.80
TDC 161216C00030000 C 12/16/16 30.0 0.00 0.20
TDC 161216C00032500 C 12/16/16 32.5 0.00 0.25
TDC 161216C00035000 C 12/16/16 35.0 0.00 0.20
TDC 161216C00037500 C 12/16/16 37.5 0.00 1.55
TDC 161216C00040000 C 12/16/16 40.0 0.00 1.50
TDC 161216C00042500 C 12/16/16 42.5 0.00 3.10
TDC 161216C00045000 C 12/16/16 45.0 0.00 3.10
TDC 161216P00015000 P 12/16/16 15.0 0.00 1.55
TDC 161216P00017500 P 12/16/16 17.5 0.00 1.55
TDC 161216P00020000 P 12/16/16 20.0 0.00 1.55
TDC 161216P00022500 P 12/16/16 22.5 0.00 1.45
TDC 161216P00025000 P 12/16/16 25.0 0.00 0.25
TDC 161216P00027500 P 12/16/16 27.5 0.25 0.40
TDC 161216P00030000 P 12/16/16 30.0 1.95 4.90
TDC 161216P00032500 P 12/16/16 32.5 4.30 7.00
TDC 161216P00035000 P 12/16/16 35.0 6.70 8.40
TDC 161216P00037500 P 12/16/16 37.5 9.10 10.90
TDC 161216P00040000 P 12/16/16 40.0 11.90 13.30
TDC 161216P00042500 P 12/16/16 42.5 13.90 15.90
TDC 161216P00045000 P 12/16/16 45.0 16.80 19.60
TDC 170120C00012500 C 01/20/17 12.5 14.10 16.10
TDC 170120C00015000 C 01/20/17 15.0 11.70 13.30
TDC 170120C00017500 C 01/20/17 17.5 9.40 11.00
TDC 170120C00020000 C 01/20/17 20.0 7.00 8.10
TDC 170120C00022500 C 01/20/17 22.5 4.40 5.80
TDC 170120C00025000 C 01/20/17 25.0 2.95 3.30
TDC 170120C00027500 C 01/20/17 27.5 1.15 1.35
TDC 170120C00030000 C 01/20/17 30.0 0.25 0.40
TDC 170120C00032500 C 01/20/17 32.5 0.00 0.15
TDC 170120C00035000 C 01/20/17 35.0 0.00 0.20
TDC 170120C00037500 C 01/20/17 37.5 0.00 0.30
TDC 170120C00040000 C 01/20/17 40.0 0.00 0.25
TDC 170120C00042500 C 01/20/17 42.5 0.00 0.25
TDC 170120C00045000 C 01/20/17 45.0 0.00 0.30
TDC 170120C00047500 C 01/20/17 47.5 0.00 0.25
TDC 170120C00050000 C 01/20/17 50.0 0.00 0.25
TDC 170120C00052500 C 01/20/17 52.5 0.00 0.30
TDC 170120C00055000 C 01/20/17 55.0 0.00 0.30
TDC 170120C00060000 C 01/20/17 60.0 0.00 0.30
TDC 170120C00065000 C 01/20/17 65.0 0.00 0.30
TDC 170120P00012500 P 01/20/17 12.5 0.00 0.25
TDC 170120P00015000 P 01/20/17 15.0 0.00 0.30
TDC 170120P00017500 P 01/20/17 17.5 0.00 0.30
TDC 170120P00020000 P 01/20/17 20.0 0.00 0.25
TDC 170120P00022500 P 01/20/17 22.5 0.00 0.15
TDC 170120P00025000 P 01/20/17 25.0 0.15 0.30
TDC 170120P00027500 P 01/20/17 27.5 0.75 0.95
TDC 170120P00030000 P 01/20/17 30.0 2.30 2.55
TDC 170120P00032500 P 01/20/17 32.5 4.50 5.50
TDC 170120P00035000 P 01/20/17 35.0 7.00 8.30
TDC 170120P00037500 P 01/20/17 37.5 8.10 10.90
TDC 170120P00040000 P 01/20/17 40.0 10.50 13.20
TDC 170120P00042500 P 01/20/17 42.5 13.10 15.80
TDC 170120P00045000 P 01/20/17 45.0 16.80 18.40
TDC 170120P00047500 P 01/20/17 47.5 19.30 20.80
TDC 170120P00050000 P 01/20/17 50.0 20.40 23.40
TDC 170120P00052500 P 01/20/17 52.5 23.70 25.90
TDC 170120P00055000 P 01/20/17 55.0 26.80 28.40
TDC 170120P00060000 P 01/20/17 60.0 31.80 33.40
TDC 170120P00065000 P 01/20/17 65.0 35.80 38.30
TDC 170421C00017500 C 04/21/17 17.5 9.50 10.80
TDC 170421C00020000 C 04/21/17 20.0 7.20 8.60
TDC 170421C00022500 C 04/21/17 22.5 5.70 6.10
TDC 170421C00025000 C 04/21/17 25.0 3.80 4.10
TDC 170421C00027500 C 04/21/17 27.5 2.25 2.50
TDC 170421C00030000 C 04/21/17 30.0 1.20 1.40
TDC 170421C00032500 C 04/21/17 32.5 0.50 0.80
TDC 170421C00035000 C 04/21/17 35.0 0.20 0.45
TDC 170421C00037500 C 04/21/17 37.5 0.05 0.25
TDC 170421C00040000 C 04/21/17 40.0 0.00 0.20
TDC 170421C00042500 C 04/21/17 42.5 0.00 0.25
TDC 170421C00045000 C 04/21/17 45.0 0.00 0.25
TDC 170421C00047500 C 04/21/17 47.5 0.00 0.40
TDC 170421P00017500 P 04/21/17 17.5 0.00 0.25
TDC 170421P00020000 P 04/21/17 20.0 0.15 0.30
TDC 170421P00022500 P 04/21/17 22.5 0.40 0.60
TDC 170421P00025000 P 04/21/17 25.0 0.95 1.15
TDC 170421P00027500 P 04/21/17 27.5 1.85 2.10
TDC 170421P00030000 P 04/21/17 30.0 3.20 3.50
TDC 170421P00032500 P 04/21/17 32.5 5.10 5.40
TDC 170421P00035000 P 04/21/17 35.0 7.20 7.60
TDC 170421P00037500 P 04/21/17 37.5 9.40 10.60
TDC 170421P00040000 P 04/21/17 40.0 11.90 13.30
TDC 170421P00042500 P 04/21/17 42.5 13.90 15.90
TDC 170421P00045000 P 04/21/17 45.0 15.30 18.20
TDC 170421P00047500 P 04/21/17 47.5 18.60 20.70
TDC 170721C00015000 C 07/21/17 15.0 11.80 13.40
TDC 170721C00017500 C 07/21/17 17.5 9.60 11.00
TDC 170721C00020000 C 07/21/17 20.0 8.20 8.70
TDC 170721C00022500 C 07/21/17 22.5 6.10 6.60
TDC 170721C00025000 C 07/21/17 25.0 4.40 4.80
TDC 170721C00027500 C 07/21/17 27.5 3.00 3.30
TDC 170721C00030000 C 07/21/17 30.0 1.85 2.15
TDC 170721C00032500 C 07/21/17 32.5 1.05 1.35
TDC 170721C00035000 C 07/21/17 35.0 0.55 0.90
TDC 170721C00037500 C 07/21/17 37.5 0.30 0.55
TDC 170721C00040000 C 07/21/17 40.0 0.15 0.35
TDC 170721C00042500 C 07/21/17 42.5 0.00 0.65
TDC 170721P00015000 P 07/21/17 15.0 0.00 0.25
TDC 170721P00017500 P 07/21/17 17.5 0.15 0.30
TDC 170721P00020000 P 07/21/17 20.0 0.40 0.60
TDC 170721P00022500 P 07/21/17 22.5 0.75 1.05
TDC 170721P00025000 P 07/21/17 25.0 1.50 1.70
TDC 170721P00027500 P 07/21/17 27.5 2.50 2.75
TDC 170721P00030000 P 07/21/17 30.0 3.80 4.20
TDC 170721P00032500 P 07/21/17 32.5 5.60 5.90
TDC 170721P00035000 P 07/21/17 35.0 7.60 7.90
TDC 170721P00037500 P 07/21/17 37.5 9.60 10.20
TDC 170721P00040000 P 07/21/17 40.0 11.90 13.60
TDC 170721P00042500 P 07/21/17 42.5 14.00 16.00
TDC 180119C00012500 C 01/19/18 12.5 14.20 16.70
TDC 180119C00015000 C 01/19/18 15.0 12.10 14.50
TDC 180119C00017500 C 01/19/18 17.5 9.90 11.50
TDC 180119C00020000 C 01/19/18 20.0 8.80 9.30
TDC 180119C00022500 C 01/19/18 22.5 6.90 7.40
TDC 180119C00025000 C 01/19/18 25.0 5.20 5.80
TDC 180119C00027500 C 01/19/18 27.5 3.90 4.40
TDC 180119C00030000 C 01/19/18 30.0 2.80 3.40
TDC 180119C00032500 C 01/19/18 32.5 1.95 2.45
TDC 180119C00035000 C 01/19/18 35.0 1.35 1.85
TDC 180119C00037500 C 01/19/18 37.5 0.95 1.35
TDC 180119C00040000 C 01/19/18 40.0 0.60 1.00
TDC 180119C00042500 C 01/19/18 42.5 0.40 0.80
TDC 180119C00045000 C 01/19/18 45.0 0.25 0.60
TDC 180119C00047500 C 01/19/18 47.5 0.15 0.50
TDC 180119P00012500 P 01/19/18 12.5 0.00 0.30
TDC 180119P00015000 P 01/19/18 15.0 0.15 0.45
TDC 180119P00017500 P 01/19/18 17.5 0.40 0.75
TDC 180119P00020000 P 01/19/18 20.0 0.85 1.15
TDC 180119P00022500 P 01/19/18 22.5 1.40 1.80
TDC 180119P00025000 P 01/19/18 25.0 2.25 2.60
TDC 180119P00027500 P 01/19/18 27.5 3.40 3.80
TDC 180119P00030000 P 01/19/18 30.0 4.70 5.20
TDC 180119P00032500 P 01/19/18 32.5 6.40 6.80
TDC 180119P00035000 P 01/19/18 35.0 8.20 8.70
TDC 180119P00037500 P 01/19/18 37.5 10.20 10.70
TDC 180119P00040000 P 01/19/18 40.0 12.30 12.90
TDC 180119P00042500 P 01/19/18 42.5 14.60 15.20
TDC 180119P00045000 P 01/19/18 45.0 16.30 18.70
TDC 180119P00047500 P 01/19/18 47.5 18.90 21.10

OPRA data is delayed 15 minutes.