$43.57 -1.14 (-2.55%) Teradata Corp - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 43.57
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -1.14 (-2.55%)
Prev Close: 44.71
Open: 44.81
Bid: 43.04
Ask: 44.99
Options:

Call Options: TDC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 TDC1418J20 23.40 0.00 23.30 228.0 24.30 530.0 0.0 0
22.50 TDC1418J22.5 20.50 0.00 20.10 36.0 22.80 10.0 0.0 0
25.00 TDC1418J25 18.60 0.00 18.20 433.0 19.00 460.0 2.0 2
27.50 TDC1418J27.5 16.10 0.00 15.60 40.0 16.50 127.0 0.0 0
30.00 TDC1418J30 13.50 0.00 13.30 47.0 14.00 47.0 0.0 0
32.50 TDC1418J32.5 10.00 -1.60 10.60 40.0 11.50 196.0 1.0 1
35.00 TDC1418J35 9.50 0.30 8.30 436.0 9.00 512.0 2.0 13
37.50 TDC1418J37.5 6.85 0.15 5.90 354.0 6.50 484.0 1.0 19
40.00 TDC1418J40 3.90 -1.00 3.60 427.0 3.90 72.0 4.0 139
42.50 TDC1418J42.5 1.80 -0.50 1.75 88.0 1.85 21.0 259.0 500
45.00 TDC1418J45 0.60 -0.45 0.55 149.0 0.65 256.0 214.0 753
47.50 TDC1418J47.5 0.25 -0.10 0.15 562.0 0.25 228.0 676.0 666
50.00 TDC1418J50 0.15 0.05 0.05 538.0 0.20 559.0 437.0 1,313
52.50 TDC1418J52.5 0.20 0.00 0.05 191.0 0.20 395.0 3.0 21
55.00 TDC1418J55 0.05 0.00 0.05 10.0 0.15 327.0 10.0 30
57.50 TDC1418J57.5 0.07 -0.13 0.05 15.0 0.15 372.0 1.0 33
60.00 TDC1418J60 0.05 -0.10 0.05 10.0 0.15 275.0 10.0 30
62.50 TDC1418J62.5 5.00 0.00 0.00 0.0 5.00 92.0 0.0 0
65.00 TDC1418J65 0.15 0.00 0.05 29.0 0.15 323.0 0.0 0
70.00 TDC1418J70 0.15 0.00 0.05 11.0 0.15 294.0 0.0 0

Put Options: TDC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 TDC1418V20 0.15 0.00 0.00 0.0 0.15 298.0 0.0 0
22.50 TDC1418V22.5 0.15 0.00 0.05 10.0 0.15 306.0 0.0 0
25.00 TDC1418V25 0.15 0.00 0.05 10.0 0.15 367.0 0.0 0
27.50 TDC1418V27.5 0.20 0.05 0.05 10.0 0.15 387.0 10.0 10
30.00 TDC1418V30 0.31 0.16 0.05 10.0 0.15 429.0 2.0 202
32.50 TDC1418V32.5 0.10 -0.10 0.05 2.0 0.15 384.0 10.0 330
35.00 TDC1418V35 0.05 -0.15 0.05 10.0 0.20 333.0 162.0 285
37.50 TDC1418V37.5 0.12 -0.01 0.05 25.0 0.20 301.0 12.0 1,975
40.00 TDC1418V40 0.18 0.08 0.15 624.0 0.25 293.0 1.0 1,265
42.50 TDC1418V42.5 0.72 0.26 0.65 51.0 0.70 21.0 19.0 680
45.00 TDC1418V45 2.03 0.68 1.90 268.0 2.05 122.0 46.0 2,187
47.50 TDC1418V47.5 2.86 -0.14 3.50 1115.0 4.40 517.0 12.0 973
50.00 TDC1418V50 7.40 2.20 5.50 867.0 6.80 326.0 17.0 29
52.50 TDC1418V52.5 9.00 3.40 7.90 136.0 9.20 156.0 1.0 1
55.00 TDC1418V55 8.50 0.00 10.40 153.0 11.70 148.0 0.0 0
57.50 TDC1418V57.5 11.00 0.00 12.90 153.0 14.20 157.0 0.0 0
60.00 TDC1418V60 13.70 0.00 14.30 37.0 16.90 37.0 0.0 0
62.50 TDC1418V62.5 14.80 0.00 14.80 92.0 19.80 92.0 0.0 0
65.00 TDC1418V65 18.70 0.00 19.30 82.0 23.10 190.0 0.0 0
70.00 TDC1418V70 23.80 0.00 24.10 531.0 26.90 145.0 0.0 0