$40.69 +0.82 (2.06%) Teradata Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 40.69
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.82 (2.06%)
Prev Close: 39.87
Open: 39.95
Bid: 40.69
Ask: 44.32
Options:

Call Options: TDC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.50 TDC1422K27.5 12.00 0.00 10.90 718.0 14.30 398.0 0.0 0
30.00 TDC1422K30 9.20 0.00 8.50 543.0 11.80 389.0 0.0 0
32.50 TDC1422K32.5 6.80 0.00 5.90 678.0 9.40 295.0 0.0 0
35.00 TDC1422K35 4.50 0.00 3.70 823.0 7.10 440.0 0.0 0
37.50 TDC1422K37.5 3.35 0.00 3.00 926.0 4.10 260.0 3.0 3
40.00 TDC1422K40 2.20 0.52 1.95 247.0 2.25 334.0 6.0 194
42.50 TDC1422K42.5 1.00 0.18 0.90 298.0 1.10 108.0 2.0 1,052
45.00 TDC1422K45 0.45 0.00 0.40 132.0 0.50 5.0 94.0 5,475
47.50 TDC1422K47.5 0.25 0.10 0.10 448.0 0.30 271.0 250.0 917
50.00 TDC1422K50 0.10 -0.10 0.05 127.0 0.25 499.0 5.0 145
52.50 TDC1422K52.5 0.10 0.00 0.05 121.0 0.10 86.0 0.0 0
55.00 TDC1422K55 0.10 -0.15 0.05 222.0 0.30 450.0 5.0 5
60.00 TDC1422K60 0.25 0.00 0.00 0.0 0.25 267.0 0.0 0

Put Options: TDC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.50 TDC1422W27.5 0.25 0.00 0.00 0.0 0.25 251.0 0.0 0
30.00 TDC1422W30 0.25 0.00 0.05 83.0 0.25 349.0 0.0 0
32.50 TDC1422W32.5 0.05 0.00 0.05 121.0 0.25 440.0 0.0 0
35.00 TDC1422W35 0.34 0.00 0.20 203.0 0.45 502.0 2.0 34
37.50 TDC1422W37.5 0.80 0.00 0.60 78.0 0.75 360.0 22.0 739
40.00 TDC1422W40 1.40 -0.45 1.30 220.0 1.50 118.0 154.0 744
42.50 TDC1422W42.5 3.53 0.00 2.60 386.0 2.85 26.0 2.0 903
45.00 TDC1422W45 4.60 -0.20 3.80 899.0 7.10 776.0 33.0 64
47.50 TDC1422W47.5 6.97 -0.13 6.60 202.0 8.10 564.0 10.0 20
50.00 TDC1422W50 9.30 0.00 8.30 129.0 11.60 287.0 0.0 0
52.50 TDC1422W52.5 10.50 0.00 10.80 193.0 14.20 204.0 0.0 0
55.00 TDC1422W55 14.20 0.00 13.30 70.0 16.60 239.0 0.0 0
60.00 TDC1422W60 18.40 0.00 18.30 603.0 21.60 514.0 0.0 0