Teekay LNG Partners L.P. $43.17

up +0.33


1/8/2014 04:02 PM  |  NYSE : TGP  
Industries : Transportation / Shipping
Last Trade: 43.17
Trade Time: Aug 01 04:02 PM Eastern Daylight Time
Change: 0.33 (0.77 %)
Prev Close: 42.84
Open: 42.59
Bid: 41.80
Ask: 47.10
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TGP Trend Analysis - it has underperformed the S&P 500 by 9%
Options:

Call Options: TGP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TGP1416H30 11.80 0.00 11.00 264.0 14.20 235.0 0.0 0
32.50 TGP1416H32.5 12.90 4.30 8.30 271.0 12.00 177.0 3.0 1
35.00 TGP1416H35 9.70 3.50 6.70 395.0 8.70 255.0 36.0 12
37.50 TGP1416H37.5 7.90 4.20 3.50 400.0 7.10 365.0 3.0 1
40.00 TGP1416H40 3.20 1.85 2.05 412.0 3.60 184.0 5.0 25
42.50 TGP1416H42.5 1.10 0.50 1.00 88.0 1.30 307.0 59.0 92
45.00 TGP1416H45 0.15 0.00 0.05 1.0 0.20 117.0 26.0 665
47.50 TGP1416H47.5 0.05 -0.20 0.05 60.0 0.05 42.0 75.0 1,007
50.00 TGP1416H50 0.30 0.15 0.05 10.0 0.15 460.0 3.0 3

Put Options: TGP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TGP1416T30 0.28 0.13 0.05 10.0 0.20 855.0 9.0 9
32.50 TGP1416T32.5 0.30 0.10 0.05 10.0 0.15 838.0 2.0 7
35.00 TGP1416T35 0.05 -0.15 0.05 8.0 0.15 647.0 8.0 159
37.50 TGP1416T37.5 0.05 -0.10 0.05 2.0 0.20 340.0 2.0 162
40.00 TGP1416T40 0.15 0.10 0.05 254.0 0.15 239.0 50.0 272
42.50 TGP1416T42.5 0.90 0.00 0.30 310.0 0.60 382.0 2.0 406
45.00 TGP1416T45 2.32 -0.65 1.65 338.0 2.40 309.0 1.0 333
47.50 TGP1416T47.5 4.40 1.10 4.00 219.0 4.90 266.0 2.0 16
50.00 TGP1416T50 7.00 0.00 5.70 381.0 7.40 173.0 0.0 0
Trading Center