$44.92 -0.23 (-0.51%) Teradata Corp - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 44.92
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.23 (-0.51%)
Prev Close: 45.15
Open: 45.32
Bid: 41.78
Ask: 45.80
Options:

Call Options: TDC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 TDC1420L25 19.10 0.00 19.60 45.0 21.10 215.0 0.0 0
27.50 TDC1420L27.5 15.90 0.00 16.20 54.0 19.60 214.0 0.0 0
30.00 TDC1420L30 14.10 0.00 13.40 54.0 17.10 214.0 0.0 0
32.50 TDC1420L32.5 10.23 -1.87 11.40 87.0 14.50 87.0 1.0 1
35.00 TDC1420L35 8.60 0.00 8.60 33.0 12.10 120.0 0.0 0
37.50 TDC1420L37.5 7.80 0.70 7.30 61.0 8.20 205.0 5.0 5
40.00 TDC1420L40 2.45 -2.25 4.90 70.0 5.80 605.0 52.0 83
42.50 TDC1420L42.5 3.00 0.00 2.65 51.0 3.40 734.0 2.0 183
45.00 TDC1420L45 1.05 -0.19 1.00 38.0 1.10 128.0 27.0 1,199
47.50 TDC1420L47.5 0.35 0.00 0.25 48.0 0.35 187.0 26.0 244
50.00 TDC1420L50 0.05 -0.10 0.05 31.0 0.15 348.0 1.0 5
55.00 TDC1420L55 0.25 0.00 0.05 10.0 0.25 350.0 0.0 0
60.00 TDC1420L60 0.25 0.00 0.00 0.0 0.25 340.0 0.0 0

Put Options: TDC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 TDC1420X25 0.25 0.00 0.00 0.0 0.25 345.0 0.0 0
27.50 TDC1420X27.5 0.25 0.00 0.00 0.0 0.25 275.0 0.0 0
30.00 TDC1420X30 0.25 0.00 0.05 59.0 0.25 384.0 0.0 0
32.50 TDC1420X32.5 0.20 -0.05 0.05 596.0 0.25 595.0 13.0 13
35.00 TDC1420X35 0.45 0.20 0.05 104.0 0.15 330.0 10.0 11
37.50 TDC1420X37.5 0.05 0.00 0.05 88.0 0.15 384.0 5.0 198
40.00 TDC1420X40 0.15 0.10 0.05 222.0 0.20 481.0 5.0 218
42.50 TDC1420X42.5 0.37 0.00 0.25 176.0 0.40 328.0 5.0 156
45.00 TDC1420X45 0.80 -0.15 1.00 175.0 1.15 85.0 36.0 180
47.50 TDC1420X47.5 2.40 0.00 2.25 400.0 2.90 192.0 0.0 0
50.00 TDC1420X50 4.60 0.00 3.70 282.0 6.50 435.0 0.0 0
55.00 TDC1420X55 9.50 0.00 8.00 225.0 11.60 225.0 0.0 0
60.00 TDC1420X60 13.80 0.00 14.30 344.0 15.40 100.0 0.0 0