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 Jul 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDC 150717C00027500 C 07/17/15 27.5 7.80 8.60
TDC 150717C00030000 C 07/17/15 30.0 5.30 6.10
TDC 150717C00032500 C 07/17/15 32.5 2.90 3.60
TDC 150717C00035000 C 07/17/15 35.0 0.95 1.10
TDC 150717C00037500 C 07/17/15 37.5 0.10 0.25
TDC 150717C00040000 C 07/17/15 40.0 0.00 0.15
TDC 150717C00042500 C 07/17/15 42.5 0.00 0.10
TDC 150717C00045000 C 07/17/15 45.0 0.00 0.10
TDC 150717C00047500 C 07/17/15 47.5 0.00 0.15
TDC 150717C00050000 C 07/17/15 50.0 0.00 0.10
TDC 150717C00052500 C 07/17/15 52.5 0.00 0.10
TDC 150717C00055000 C 07/17/15 55.0 0.00 0.10
TDC 150717C00060000 C 07/17/15 60.0 0.00 0.10
TDC 150717P00027500 P 07/17/15 27.5 0.00 0.10
TDC 150717P00030000 P 07/17/15 30.0 0.00 0.10
TDC 150717P00032500 P 07/17/15 32.5 0.00 0.15
TDC 150717P00035000 P 07/17/15 35.0 0.35 0.50
TDC 150717P00037500 P 07/17/15 37.5 1.95 2.10
TDC 150717P00040000 P 07/17/15 40.0 4.10 4.60
TDC 150717P00042500 P 07/17/15 42.5 6.40 7.10
TDC 150717P00045000 P 07/17/15 45.0 9.00 9.60
TDC 150717P00047500 P 07/17/15 47.5 11.50 12.20
TDC 150717P00050000 P 07/17/15 50.0 13.90 14.70
TDC 150717P00052500 P 07/17/15 52.5 16.50 17.20
TDC 150717P00055000 P 07/17/15 55.0 19.00 19.70
TDC 150717P00060000 P 07/17/15 60.0 24.00 24.60
TDC 150821C00020000 C 08/21/15 20.0 15.40 16.10
TDC 150821C00022500 C 08/21/15 22.5 12.90 13.60
TDC 150821C00025000 C 08/21/15 25.0 10.40 11.10
TDC 150821C00027500 C 08/21/15 27.5 7.90 8.70
TDC 150821C00030000 C 08/21/15 30.0 5.60 6.30
TDC 150821C00032500 C 08/21/15 32.5 3.50 3.80
TDC 150821C00035000 C 08/21/15 35.0 1.95 2.10
TDC 150821C00037500 C 08/21/15 37.5 0.85 1.00
TDC 150821C00040000 C 08/21/15 40.0 0.35 0.45
TDC 150821C00042500 C 08/21/15 42.5 0.10 0.25
TDC 150821C00045000 C 08/21/15 45.0 0.00 0.15
TDC 150821C00047500 C 08/21/15 47.5 0.00 0.15
TDC 150821C00050000 C 08/21/15 50.0 0.00 0.10
TDC 150821C00055000 C 08/21/15 55.0 0.00 0.10
TDC 150821P00020000 P 08/21/15 20.0 0.00 0.10
TDC 150821P00022500 P 08/21/15 22.5 0.00 0.10
TDC 150821P00025000 P 08/21/15 25.0 0.00 0.15
TDC 150821P00027500 P 08/21/15 27.5 0.05 0.20
TDC 150821P00030000 P 08/21/15 30.0 0.15 0.30
TDC 150821P00032500 P 08/21/15 32.5 0.50 0.65
TDC 150821P00035000 P 08/21/15 35.0 1.35 1.50
TDC 150821P00037500 P 08/21/15 37.5 2.75 2.95
TDC 150821P00040000 P 08/21/15 40.0 4.60 4.90
TDC 150821P00042500 P 08/21/15 42.5 6.60 7.30
TDC 150821P00045000 P 08/21/15 45.0 9.00 9.70
TDC 150821P00047500 P 08/21/15 47.5 11.50 12.20
TDC 150821P00050000 P 08/21/15 50.0 14.00 14.70
TDC 150821P00055000 P 08/21/15 55.0 19.00 19.70
TDC 151016C00027500 C 10/16/15 27.5 8.00 8.80
TDC 151016C00030000 C 10/16/15 30.0 5.90 6.20
TDC 151016C00032500 C 10/16/15 32.5 4.00 4.30
TDC 151016C00035000 C 10/16/15 35.0 2.45 2.65
TDC 151016C00037500 C 10/16/15 37.5 1.35 1.50
TDC 151016C00040000 C 10/16/15 40.0 0.70 0.85
TDC 151016C00042500 C 10/16/15 42.5 0.35 0.45
TDC 151016C00045000 C 10/16/15 45.0 0.15 0.25
TDC 151016C00047500 C 10/16/15 47.5 0.05 0.25
TDC 151016C00050000 C 10/16/15 50.0 0.00 0.25
TDC 151016C00052500 C 10/16/15 52.5 0.00 0.25
TDC 151016C00055000 C 10/16/15 55.0 0.00 0.25
TDC 151016C00060000 C 10/16/15 60.0 0.00 0.25
TDC 151016P00027500 P 10/16/15 27.5 0.15 0.25
TDC 151016P00030000 P 10/16/15 30.0 0.40 0.50
TDC 151016P00032500 P 10/16/15 32.5 0.85 1.05
TDC 151016P00035000 P 10/16/15 35.0 1.85 2.00
TDC 151016P00037500 P 10/16/15 37.5 3.20 3.40
TDC 151016P00040000 P 10/16/15 40.0 4.90 5.30
TDC 151016P00042500 P 10/16/15 42.5 7.10 7.40
TDC 151016P00045000 P 10/16/15 45.0 9.10 9.90
TDC 151016P00047500 P 10/16/15 47.5 11.50 12.40
TDC 151016P00050000 P 10/16/15 50.0 14.00 14.80
TDC 151016P00052500 P 10/16/15 52.5 16.40 17.20
TDC 151016P00055000 P 10/16/15 55.0 19.00 19.80
TDC 151016P00060000 P 10/16/15 60.0 24.00 24.70
TDC 160115C00020000 C 01/15/16 20.0 15.40 16.20
TDC 160115C00022500 C 01/15/16 22.5 12.90 13.80
TDC 160115C00025000 C 01/15/16 25.0 10.60 11.40
TDC 160115C00027500 C 01/15/16 27.5 8.40 8.80
TDC 160115C00030000 C 01/15/16 30.0 6.50 6.80
TDC 160115C00032500 C 01/15/16 32.5 4.70 5.00
TDC 160115C00035000 C 01/15/16 35.0 3.20 3.50
TDC 160115C00037500 C 01/15/16 37.5 2.10 2.35
TDC 160115C00040000 C 01/15/16 40.0 1.30 1.50
TDC 160115C00042500 C 01/15/16 42.5 0.75 1.00
TDC 160115C00045000 C 01/15/16 45.0 0.40 0.65
TDC 160115C00047500 C 01/15/16 47.5 0.20 0.45
TDC 160115C00050000 C 01/15/16 50.0 0.10 0.30
TDC 160115C00052500 C 01/15/16 52.5 0.00 0.25
TDC 160115C00055000 C 01/15/16 55.0 0.00 0.25
TDC 160115C00057500 C 01/15/16 57.5 0.00 0.25
TDC 160115C00060000 C 01/15/16 60.0 0.00 0.25
TDC 160115C00065000 C 01/15/16 65.0 0.00 0.20
TDC 160115C00070000 C 01/15/16 70.0 0.00 0.20
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 0.20
TDC 160115P00022500 P 01/15/16 22.5 0.00 0.25
TDC 160115P00025000 P 01/15/16 25.0 0.15 0.35
TDC 160115P00027500 P 01/15/16 27.5 0.35 0.65
TDC 160115P00030000 P 01/15/16 30.0 0.80 1.05
TDC 160115P00032500 P 01/15/16 32.5 1.50 1.75
TDC 160115P00035000 P 01/15/16 35.0 2.50 2.80
TDC 160115P00037500 P 01/15/16 37.5 3.90 4.20
TDC 160115P00040000 P 01/15/16 40.0 5.60 5.90
TDC 160115P00042500 P 01/15/16 42.5 7.50 7.90
TDC 160115P00045000 P 01/15/16 45.0 9.70 10.10
TDC 160115P00047500 P 01/15/16 47.5 11.70 12.40
TDC 160115P00050000 P 01/15/16 50.0 13.80 14.80
TDC 160115P00052500 P 01/15/16 52.5 16.50 17.30
TDC 160115P00055000 P 01/15/16 55.0 19.00 19.80
TDC 160115P00057500 P 01/15/16 57.5 21.50 22.30
TDC 160115P00060000 P 01/15/16 60.0 23.90 24.70
TDC 160115P00065000 P 01/15/16 65.0 28.60 30.00
TDC 160115P00070000 P 01/15/16 70.0 33.90 35.00
TDC 160115P00075000 P 01/15/16 75.0 37.20 41.20
TDC 160115P00080000 P 01/15/16 80.0 42.10 46.40
TDC 160115P00085000 P 01/15/16 85.0 47.20 51.20
TDC 170120C00020000 C 01/20/17 20.0 15.60 17.60
TDC 170120C00022500 C 01/20/17 22.5 13.30 15.10
TDC 170120C00025000 C 01/20/17 25.0 11.80 12.20
TDC 170120C00027500 C 01/20/17 27.5 9.80 10.30
TDC 170120C00030000 C 01/20/17 30.0 8.00 8.50
TDC 170120C00032500 C 01/20/17 32.5 6.50 7.00
TDC 170120C00035000 C 01/20/17 35.0 5.00 5.60
TDC 170120C00037500 C 01/20/17 37.5 3.90 4.50
TDC 170120C00040000 C 01/20/17 40.0 3.00 3.50
TDC 170120C00042500 C 01/20/17 42.5 2.40 2.75
TDC 170120C00045000 C 01/20/17 45.0 1.80 2.15
TDC 170120C00047500 C 01/20/17 47.5 1.25 1.65
TDC 170120C00050000 C 01/20/17 50.0 0.90 1.30
TDC 170120C00052500 C 01/20/17 52.5 0.65 1.00
TDC 170120C00055000 C 01/20/17 55.0 0.45 0.80
TDC 170120C00060000 C 01/20/17 60.0 0.15 0.50
TDC 170120C00065000 C 01/20/17 65.0 0.00 0.35
TDC 170120P00020000 P 01/20/17 20.0 0.15 0.50
TDC 170120P00022500 P 01/20/17 22.5 0.40 0.75
TDC 170120P00025000 P 01/20/17 25.0 0.80 1.15
TDC 170120P00027500 P 01/20/17 27.5 1.15 1.65
TDC 170120P00030000 P 01/20/17 30.0 1.85 2.40
TDC 170120P00032500 P 01/20/17 32.5 2.90 3.30
TDC 170120P00035000 P 01/20/17 35.0 3.90 4.50
TDC 170120P00037500 P 01/20/17 37.5 5.30 5.80
TDC 170120P00040000 P 01/20/17 40.0 6.90 7.40
TDC 170120P00042500 P 01/20/17 42.5 8.60 9.10
TDC 170120P00045000 P 01/20/17 45.0 10.50 11.20
TDC 170120P00047500 P 01/20/17 47.5 12.60 13.20
TDC 170120P00050000 P 01/20/17 50.0 14.80 15.30
TDC 170120P00052500 P 01/20/17 52.5 17.10 17.60
TDC 170120P00055000 P 01/20/17 55.0 18.20 20.70
TDC 170120P00060000 P 01/20/17 60.0 23.30 25.80
TDC 170120P00065000 P 01/20/17 65.0 29.00 30.30

OPRA data is delayed 15 minutes.