Teradata Corp $46.99

down -0.09


17/4/2014 06:40 PM  |  NYSE : TDC  
Industries : Computer Hardware / Data Storage Devices
Last Trade: 46.99
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.09 (-0.19 %)
Prev Close: 47.08
Open: 46.71
Bid: 46.98
Ask: 47.01
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TDC Trend Analysis - it has underperformed the S&P 500 by 31%
Options:

Call Options: TDC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TDC1419D30 18.30 1.70 16.30 670.0 17.40 521.0 2.0 74
35.00 TDC1419D35 10.15 -1.45 11.30 678.0 12.40 544.0 1.0 29
40.00 TDC1419D40 7.10 -0.30 6.90 129.0 7.30 324.0 13.0 385
45.00 TDC1419D45 2.16 0.16 1.95 33.0 2.30 321.0 97.0 1,441
50.00 TDC1419D50 0.05 -0.10 0.05 10.0 0.05 136.0 7.0 4,234
52.50 TDC1419D52.5 0.10 -0.05 0.10 1.0 0.10 828.0 1.0 403
55.00 TDC1419D55 0.15 0.05 0.05 20.0 0.10 1053.0 21.0 771
57.50 TDC1419D57.5 0.05 -0.15 0.05 1.0 0.20 864.0 1.0 117
60.00 TDC1419D60 0.05 -0.10 0.05 1.0 0.15 827.0 1.0 74
65.00 TDC1419D65 0.23 0.08 0.05 22.0 0.15 866.0 2.0 43
70.00 TDC1419D70 1.00 -0.70 0.05 195.0 0.25 1204.0 1.0 32
75.00 TDC1419D75 0.25 0.00 0.05 1.0 0.25 1173.0 0.0 0
80.00 TDC1419D80 0.20 0.00 0.20 6.0 0.20 689.0 10.0 10
85.00 TDC1419D85 0.25 0.00 0.05 157.0 0.25 722.0 0.0 0
90.00 TDC1419D90 0.40 0.35 0.05 31.0 0.05 195.0 50.0 50

Put Options: TDC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TDC1419P30 0.08 -0.47 0.05 52.0 0.25 1123.0 10.0 28
35.00 TDC1419P35 0.20 -0.10 0.05 50.0 0.25 892.0 20.0 1,417
40.00 TDC1419P40 0.05 -0.20 0.05 3.0 0.25 1231.0 7.0 2,472
45.00 TDC1419P45 0.05 0.00 0.05 4.0 0.15 1030.0 14.0 2,790
50.00 TDC1419P50 2.91 -0.29 2.70 656.0 3.20 449.0 3.0 1,023
52.50 TDC1419P52.5 9.80 6.10 5.10 255.0 5.70 243.0 10.0 10
55.00 TDC1419P55 9.48 1.78 7.60 535.0 8.80 638.0 1.0 5
57.50 TDC1419P57.5 8.70 0.00 10.10 215.0 11.40 319.0 0.0 0
60.00 TDC1419P60 12.90 0.00 12.60 222.0 13.20 185.0 7.0 7
65.00 TDC1419P65 9.00 -7.10 17.20 404.0 19.00 408.0 2.0 2
70.00 TDC1419P70 24.15 3.05 22.60 243.0 23.30 150.0 29.0 10
75.00 TDC1419P75 26.10 0.00 26.80 392.0 29.70 401.0 0.0 0
80.00 TDC1419P80 31.10 0.00 32.10 216.0 34.30 246.0 0.0 0
85.00 TDC1419P85 36.10 0.00 36.80 154.0 39.70 183.0 0.0 0
90.00 TDC1419P90 40.90 0.00 41.50 54.0 45.20 35.0 0.0 0
Trading Center