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 (2015-02-13)Premium Content

Teradata Corporation (TDC)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDC 150320C00025000 C 03/20/15 25.0 18.00 20.80
TDC 150320C00027500 C 03/20/15 27.5 15.00 18.70
TDC 150320C00030000 C 03/20/15 30.0 13.30 15.00
TDC 150320C00032500 C 03/20/15 32.5 10.80 12.50
TDC 150320C00035000 C 03/20/15 35.0 7.30 10.60
TDC 150320C00037500 C 03/20/15 37.5 6.10 7.50
TDC 150320C00040000 C 03/20/15 40.0 3.90 5.10
TDC 150320C00042500 C 03/20/15 42.5 2.30 2.60
TDC 150320C00045000 C 03/20/15 45.0 0.80 0.95
TDC 150320C00047500 C 03/20/15 47.5 0.20 0.35
TDC 150320C00050000 C 03/20/15 50.0 0.05 0.25
TDC 150320C00052500 C 03/20/15 52.5 0.00 0.25
TDC 150320C00055000 C 03/20/15 55.0 0.00 0.25
TDC 150320C00060000 C 03/20/15 60.0 0.00 0.25
TDC 150320P00025000 P 03/20/15 25.0 0.00 0.25
TDC 150320P00027500 P 03/20/15 27.5 0.00 0.25
TDC 150320P00030000 P 03/20/15 30.0 0.00 0.25
TDC 150320P00032500 P 03/20/15 32.5 0.00 0.25
TDC 150320P00035000 P 03/20/15 35.0 0.00 0.25
TDC 150320P00037500 P 03/20/15 37.5 0.00 0.10
TDC 150320P00040000 P 03/20/15 40.0 0.10 0.15
TDC 150320P00042500 P 03/20/15 42.5 0.30 0.40
TDC 150320P00045000 P 03/20/15 45.0 1.20 1.40
TDC 150320P00047500 P 03/20/15 47.5 3.00 3.30
TDC 150320P00050000 P 03/20/15 50.0 5.10 5.80
TDC 150320P00052500 P 03/20/15 52.5 6.70 8.30
TDC 150320P00055000 P 03/20/15 55.0 10.00 10.80
TDC 150320P00060000 P 03/20/15 60.0 15.00 15.80
TDC 150417C00022500 C 04/17/15 22.5 20.50 22.70
TDC 150417C00025000 C 04/17/15 25.0 18.30 20.20
TDC 150417C00027500 C 04/17/15 27.5 15.80 17.70
TDC 150417C00030000 C 04/17/15 30.0 13.30 15.10
TDC 150417C00032500 C 04/17/15 32.5 10.80 13.40
TDC 150417C00035000 C 04/17/15 35.0 7.50 11.00
TDC 150417C00037500 C 04/17/15 37.5 5.10 8.50
TDC 150417C00040000 C 04/17/15 40.0 4.80 5.10
TDC 150417C00042500 C 04/17/15 42.5 2.80 3.00
TDC 150417C00045000 C 04/17/15 45.0 1.40 1.55
TDC 150417C00047500 C 04/17/15 47.5 0.60 0.75
TDC 150417C00050000 C 04/17/15 50.0 0.20 0.30
TDC 150417C00052500 C 04/17/15 52.5 0.10 0.20
TDC 150417C00055000 C 04/17/15 55.0 0.00 0.25
TDC 150417C00060000 C 04/17/15 60.0 0.00 0.25
TDC 150417C00065000 C 04/17/15 65.0 0.00 0.25
TDC 150417P00022500 P 04/17/15 22.5 0.00 0.25
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 0.25
TDC 150417P00032500 P 04/17/15 32.5 0.00 0.25
TDC 150417P00035000 P 04/17/15 35.0 0.05 0.25
TDC 150417P00037500 P 04/17/15 37.5 0.10 0.25
TDC 150417P00040000 P 04/17/15 40.0 0.30 0.40
TDC 150417P00042500 P 04/17/15 42.5 0.75 0.90
TDC 150417P00045000 P 04/17/15 45.0 1.75 1.95
TDC 150417P00047500 P 04/17/15 47.5 3.40 3.70
TDC 150417P00050000 P 04/17/15 50.0 5.50 5.80
TDC 150417P00052500 P 04/17/15 52.5 6.70 10.10
TDC 150417P00055000 P 04/17/15 55.0 9.90 11.90
TDC 150417P00060000 P 04/17/15 60.0 14.20 16.80
TDC 150417P00065000 P 04/17/15 65.0 19.10 22.60
TDC 150717C00027500 C 07/17/15 27.5 14.90 18.50
TDC 150717C00030000 C 07/17/15 30.0 12.50 16.00
TDC 150717C00032500 C 07/17/15 32.5 10.10 13.70
TDC 150717C00035000 C 07/17/15 35.0 9.90 10.30
TDC 150717C00037500 C 07/17/15 37.5 7.70 8.20
TDC 150717C00040000 C 07/17/15 40.0 5.80 6.20
TDC 150717C00042500 C 07/17/15 42.5 4.10 4.40
TDC 150717C00045000 C 07/17/15 45.0 2.80 3.10
TDC 150717C00047500 C 07/17/15 47.5 1.80 2.05
TDC 150717C00050000 C 07/17/15 50.0 1.10 1.30
TDC 150717C00052500 C 07/17/15 52.5 0.65 0.85
TDC 150717C00055000 C 07/17/15 55.0 0.35 0.55
TDC 150717C00060000 C 07/17/15 60.0 0.05 0.25
TDC 150717P00027500 P 07/17/15 27.5 0.00 0.25
TDC 150717P00030000 P 07/17/15 30.0 0.05 0.25
TDC 150717P00032500 P 07/17/15 32.5 0.20 0.35
TDC 150717P00035000 P 07/17/15 35.0 0.35 0.55
TDC 150717P00037500 P 07/17/15 37.5 0.70 0.90
TDC 150717P00040000 P 07/17/15 40.0 1.20 1.40
TDC 150717P00042500 P 07/17/15 42.5 2.05 2.25
TDC 150717P00045000 P 07/17/15 45.0 3.10 3.40
TDC 150717P00047500 P 07/17/15 47.5 4.60 4.90
TDC 150717P00050000 P 07/17/15 50.0 6.40 6.70
TDC 150717P00052500 P 07/17/15 52.5 8.40 8.70
TDC 150717P00055000 P 07/17/15 55.0 10.60 11.00
TDC 150717P00060000 P 07/17/15 60.0 14.30 17.80
TDC 151016C00027500 C 10/16/15 27.5 15.20 18.70
TDC 151016C00030000 C 10/16/15 30.0 12.80 16.30
TDC 151016C00032500 C 10/16/15 32.5 12.30 13.50
TDC 151016C00035000 C 10/16/15 35.0 10.40 10.90
TDC 151016C00037500 C 10/16/15 37.5 8.40 8.90
TDC 151016C00040000 C 10/16/15 40.0 6.60 7.10
TDC 151016C00042500 C 10/16/15 42.5 5.10 5.50
TDC 151016C00045000 C 10/16/15 45.0 3.80 4.20
TDC 151016C00047500 C 10/16/15 47.5 2.75 3.10
TDC 151016C00050000 C 10/16/15 50.0 1.95 2.25
TDC 151016C00052500 C 10/16/15 52.5 1.35 1.65
TDC 151016C00055000 C 10/16/15 55.0 0.95 1.20
TDC 151016C00060000 C 10/16/15 60.0 0.40 0.65
TDC 151016P00027500 P 10/16/15 27.5 0.15 0.35
TDC 151016P00030000 P 10/16/15 30.0 0.25 0.50
TDC 151016P00032500 P 10/16/15 32.5 0.50 0.75
TDC 151016P00035000 P 10/16/15 35.0 0.80 1.10
TDC 151016P00037500 P 10/16/15 37.5 1.30 1.55
TDC 151016P00040000 P 10/16/15 40.0 2.00 2.25
TDC 151016P00042500 P 10/16/15 42.5 2.90 3.20
TDC 151016P00045000 P 10/16/15 45.0 4.10 4.40
TDC 151016P00047500 P 10/16/15 47.5 5.50 5.80
TDC 151016P00050000 P 10/16/15 50.0 7.20 7.50
TDC 151016P00052500 P 10/16/15 52.5 9.10 9.40
TDC 151016P00055000 P 10/16/15 55.0 11.10 11.50
TDC 151016P00060000 P 10/16/15 60.0 15.60 16.10
TDC 160115C00020000 C 01/15/16 20.0 22.60 26.50
TDC 160115C00022500 C 01/15/16 22.5 20.20 24.30
TDC 160115C00025000 C 01/15/16 25.0 17.80 21.80
TDC 160115C00027500 C 01/15/16 27.5 15.50 19.40
TDC 160115C00030000 C 01/15/16 30.0 13.20 17.20
TDC 160115C00032500 C 01/15/16 32.5 12.90 13.50
TDC 160115C00035000 C 01/15/16 35.0 10.90 11.50
TDC 160115C00037500 C 01/15/16 37.5 8.90 9.60
TDC 160115C00040000 C 01/15/16 40.0 7.30 7.90
TDC 160115C00042500 C 01/15/16 42.5 5.90 6.40
TDC 160115C00045000 C 01/15/16 45.0 4.50 5.00
TDC 160115C00047500 C 01/15/16 47.5 3.50 3.90
TDC 160115C00050000 C 01/15/16 50.0 2.65 3.00
TDC 160115C00052500 C 01/15/16 52.5 2.00 2.35
TDC 160115C00055000 C 01/15/16 55.0 1.45 1.80
TDC 160115C00057500 C 01/15/16 57.5 1.05 1.40
TDC 160115C00060000 C 01/15/16 60.0 0.75 1.10
TDC 160115C00065000 C 01/15/16 65.0 0.35 0.65
TDC 160115C00070000 C 01/15/16 70.0 0.15 0.40
TDC 160115C00075000 C 01/15/16 75.0 0.05 0.30
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 0.05 0.25
TDC 160115P00025000 P 01/15/16 25.0 0.15 0.40
TDC 160115P00027500 P 01/15/16 27.5 0.30 0.55
TDC 160115P00030000 P 01/15/16 30.0 0.50 0.80
TDC 160115P00032500 P 01/15/16 32.5 0.80 1.10
TDC 160115P00035000 P 01/15/16 35.0 1.25 1.55
TDC 160115P00037500 P 01/15/16 37.5 1.85 2.15
TDC 160115P00040000 P 01/15/16 40.0 2.60 2.90
TDC 160115P00042500 P 01/15/16 42.5 3.50 3.90
TDC 160115P00045000 P 01/15/16 45.0 4.70 5.10
TDC 160115P00047500 P 01/15/16 47.5 6.20 6.60
TDC 160115P00050000 P 01/15/16 50.0 7.80 8.20
TDC 160115P00052500 P 01/15/16 52.5 9.60 10.00
TDC 160115P00055000 P 01/15/16 55.0 11.60 12.00
TDC 160115P00057500 P 01/15/16 57.5 13.70 14.10
TDC 160115P00060000 P 01/15/16 60.0 15.90 16.30
TDC 160115P00065000 P 01/15/16 65.0 18.80 23.00
TDC 160115P00070000 P 01/15/16 70.0 23.70 27.80
TDC 160115P00075000 P 01/15/16 75.0 28.40 32.60
TDC 160115P00080000 P 01/15/16 80.0 33.40 37.60
TDC 160115P00085000 P 01/15/16 85.0 38.40 42.60
TDC 170120C00022500 C 01/20/17 22.5 20.80 24.90
TDC 170120C00025000 C 01/20/17 25.0 18.60 22.90
TDC 170120C00030000 C 01/20/17 30.0 16.40 17.10
TDC 170120C00032500 C 01/20/17 32.5 14.50 15.20
TDC 170120C00035000 C 01/20/17 35.0 12.70 13.50
TDC 170120C00037500 C 01/20/17 37.5 11.10 11.80
TDC 170120C00040000 C 01/20/17 40.0 9.60 10.40
TDC 170120C00042500 C 01/20/17 42.5 8.20 9.00
TDC 170120C00045000 C 01/20/17 45.0 7.00 7.80
TDC 170120C00047500 C 01/20/17 47.5 6.00 6.80
TDC 170120C00050000 C 01/20/17 50.0 5.00 5.80
TDC 170120C00052500 C 01/20/17 52.5 4.20 5.00
TDC 170120C00055000 C 01/20/17 55.0 3.60 4.30
TDC 170120C00060000 C 01/20/17 60.0 2.45 3.20
TDC 170120C00065000 C 01/20/17 65.0 1.70 2.35
TDC 170120P00022500 P 01/20/17 22.5 0.40 0.80
TDC 170120P00025000 P 01/20/17 25.0 0.65 1.10
TDC 170120P00030000 P 01/20/17 30.0 1.40 1.95
TDC 170120P00032500 P 01/20/17 32.5 1.95 2.50
TDC 170120P00035000 P 01/20/17 35.0 2.65 3.20
TDC 170120P00037500 P 01/20/17 37.5 3.40 4.10
TDC 170120P00040000 P 01/20/17 40.0 4.40 5.00
TDC 170120P00042500 P 01/20/17 42.5 5.50 6.20
TDC 170120P00045000 P 01/20/17 45.0 5.90 7.40
TDC 170120P00047500 P 01/20/17 47.5 8.10 8.80
TDC 170120P00050000 P 01/20/17 50.0 9.70 10.40
TDC 170120P00052500 P 01/20/17 52.5 11.30 12.00
TDC 170120P00055000 P 01/20/17 55.0 13.10 13.90
TDC 170120P00060000 P 01/20/17 60.0 17.00 17.80
TDC 170120P00065000 P 01/20/17 65.0 21.30 22.00

OPRA data is delayed 15 minutes.