$45.04 +0.18 (0.40%) Teradata Corp - NYSE

Sep. 15, 2014 | 04:02 PM
Last Trade: 45.04
Trade Time: Sep 15 04:02 PM Eastern Daylight Time
Change: +0.18 (0.40%)
Prev Close: 44.86
Open: 44.78
Bid: 42.19
Ask: 46.56
Options:

Call Options: TDC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 TDC1420I22.5 21.70 0.00 20.50 706.0 23.90 687.0 0.0 0
25.00 TDC1420I25 17.90 0.00 18.60 31.0 21.60 31.0 0.0 0
27.50 TDC1420I27.5 15.50 0.00 16.10 20.0 19.10 25.0 0.0 0
30.00 TDC1420I30 13.60 0.00 13.10 123.0 16.60 25.0 0.0 0
32.50 TDC1420I32.5 11.20 0.00 10.60 95.0 13.20 15.0 0.0 0
35.00 TDC1420I35 9.69 0.19 9.00 782.0 10.50 656.0 1.0 21
37.50 TDC1420I37.5 6.90 0.00 6.80 21.0 8.00 151.0 0.0 0
40.00 TDC1420I40 4.80 0.40 4.50 690.0 5.50 556.0 32.0 40
42.50 TDC1420I42.5 2.65 0.40 2.25 695.0 2.95 726.0 26.0 280
45.00 TDC1420I45 0.55 0.00 0.50 137.0 0.60 207.0 9.0 1,585
47.50 TDC1420I47.5 0.20 0.00 0.05 55.0 0.20 289.0 6.0 353
50.00 TDC1420I50 0.10 -0.05 0.05 34.0 0.15 359.0 5.0 17
52.50 TDC1420I52.5 0.15 0.00 0.00 0.0 0.15 197.0 0.0 0
55.00 TDC1420I55 0.10 0.00 0.00 0.0 0.10 152.0 0.0 0
60.00 TDC1420I60 0.15 0.00 0.00 0.0 0.15 238.0 0.0 0

Put Options: TDC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 TDC1420U22.5 0.15 0.00 0.00 0.0 0.15 258.0 0.0 0
25.00 TDC1420U25 0.15 0.00 0.00 0.0 0.15 160.0 0.0 0
27.50 TDC1420U27.5 0.15 0.00 0.00 0.0 0.15 161.0 0.0 0
30.00 TDC1420U30 0.15 0.00 0.00 0.0 0.15 185.0 0.0 0
32.50 TDC1420U32.5 0.15 0.00 0.05 778.0 0.15 255.0 0.0 0
35.00 TDC1420U35 0.12 -0.03 0.05 25.0 0.15 460.0 7.0 7
37.50 TDC1420U37.5 0.21 0.06 0.05 125.0 0.15 460.0 320.0 379
40.00 TDC1420U40 0.05 -0.10 0.05 2.0 0.15 441.0 2.0 367
42.50 TDC1420U42.5 0.10 0.00 0.05 9.0 0.15 391.0 2.0 4,139
45.00 TDC1420U45 0.50 -0.15 0.45 153.0 0.55 113.0 39.0 610
47.50 TDC1420U47.5 1.83 -0.52 2.10 809.0 3.20 673.0 5.0 174
50.00 TDC1420U50 6.65 1.85 4.20 220.0 5.70 318.0 70.0 70
52.50 TDC1420U52.5 6.70 0.00 6.20 806.0 9.40 386.0 0.0 0
55.00 TDC1420U55 8.70 0.00 8.40 560.0 12.00 233.0 0.0 0
60.00 TDC1420U60 14.70 0.00 13.40 515.0 17.00 213.0 0.0 0