Teradata Corp $46.00

down -0.31


24/4/2014 06:40 PM  |  NYSE : TDC  
Industries : Computer Hardware / Data Storage Devices
Last Trade: 46.00
Trade Time: Apr 24 06:40 PM Eastern Daylight Time
Change: -0.31 (-0.67 %)
Prev Close: 46.31
Open: 46.69
Bid: 45.51
Ask: 50.00
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 25%
Options:

Call Options: TDC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 TDC1417E25 20.60 0.00 19.60 178.0 23.40 402.0 0.0 0
27.50 TDC1417E27.5 18.20 0.00 17.00 332.0 20.90 513.0 0.0 0
30.00 TDC1417E30 15.70 0.00 14.60 383.0 18.50 591.0 0.0 0
32.50 TDC1417E32.5 13.10 0.00 12.40 364.0 15.80 545.0 0.0 0
35.00 TDC1417E35 10.70 0.00 9.90 412.0 13.50 603.0 0.0 0
37.50 TDC1417E37.5 8.10 0.00 7.40 448.0 10.60 614.0 0.0 0
40.00 TDC1417E40 6.00 -0.40 6.00 102.0 7.40 714.0 10.0 10
42.50 TDC1417E42.5 3.80 -0.40 3.90 169.0 4.80 837.0 21.0 20
45.00 TDC1417E45 2.40 -0.05 2.20 129.0 2.40 360.0 2.0 67
47.50 TDC1417E47.5 1.30 0.00 1.00 355.0 1.20 361.0 4.0 236
50.00 TDC1417E50 0.60 0.00 0.40 391.0 0.55 425.0 18.0 719
52.50 TDC1417E52.5 0.35 0.15 0.10 100.0 0.25 461.0 42.0 151
55.00 TDC1417E55 0.15 0.10 0.05 287.0 0.20 680.0 3.0 17
57.50 TDC1417E57.5 0.30 0.05 0.05 10.0 0.25 998.0 4.0 3
60.00 TDC1417E60 0.25 0.00 0.05 24.0 0.25 1158.0 0.0 0
62.50 TDC1417E62.5 4.80 0.00 0.00 0.0 4.80 42.0 0.0 0
65.00 TDC1417E65 0.25 0.00 0.05 11.0 0.25 706.0 0.0 0
70.00 TDC1417E70 0.25 0.00 0.00 0.0 0.25 745.0 0.0 0

Put Options: TDC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 TDC1417Q25 0.25 0.00 0.00 0.0 0.25 744.0 0.0 0
27.50 TDC1417Q27.5 0.25 0.00 0.00 0.0 0.25 707.0 0.0 0
30.00 TDC1417Q30 0.25 0.00 0.00 0.0 0.25 697.0 0.0 0
32.50 TDC1417Q32.5 0.25 0.00 0.00 0.0 0.25 744.0 0.0 0
35.00 TDC1417Q35 0.25 0.00 0.05 10.0 0.25 915.0 0.0 0
37.50 TDC1417Q37.5 0.13 -0.12 0.05 10.0 0.25 998.0 10.0 14
40.00 TDC1417Q40 0.10 -0.05 0.15 370.0 0.25 407.0 2.0 111
42.50 TDC1417Q42.5 0.45 0.00 0.45 492.0 0.60 367.0 3.0 92
45.00 TDC1417Q45 1.21 0.06 1.20 206.0 1.30 27.0 1.0 551
47.50 TDC1417Q47.5 2.55 0.20 2.50 147.0 2.65 105.0 7.0 105
50.00 TDC1417Q50 5.20 1.30 3.80 708.0 4.60 317.0 1.0 69
52.50 TDC1417Q52.5 4.40 -0.60 5.50 496.0 6.80 67.0 10.0 10
55.00 TDC1417Q55 7.30 0.00 7.00 464.0 9.20 103.0 0.0 0
57.50 TDC1417Q57.5 8.90 0.00 9.10 454.0 11.70 157.0 0.0 0
60.00 TDC1417Q60 11.20 0.00 11.60 426.0 14.20 157.0 0.0 0
62.50 TDC1417Q62.5 12.40 0.00 12.00 46.0 16.70 25.0 0.0 0
65.00 TDC1417Q65 16.20 0.00 16.60 253.0 19.80 449.0 0.0 0
70.00 TDC1417Q70 21.20 0.00 21.50 172.0 25.40 420.0 0.0 0
Trading Center