$43.24 -0.12 (-0.28%) Teekay LNG Partners L.P. - NYSE

Oct. 2, 2014 | 12:45 PM
Last Trade: 43.24
Trade Time: Oct 02 12:45 PM Eastern Daylight Time
Change: -0.12 (-0.28%)
Prev Close: 43.36
Open: 43.69
Bid: 43.16
Ask: 43.24
Options:

Call Options: TGP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TGP1418J30 12.20 0.00 12.40 325.0 14.40 183.0 0.0 0
32.50 TGP1418J32.5 9.70 0.00 9.00 207.0 12.70 135.0 0.0 0
35.00 TGP1418J35 6.90 0.00 6.80 207.0 10.10 193.0 0.0 0
37.50 TGP1418J37.5 5.20 0.00 5.10 156.0 6.50 222.0 0.0 0
40.00 TGP1418J40 3.00 0.00 2.55 396.0 4.00 249.0 0.0 0
42.50 TGP1418J42.5 1.30 0.15 0.80 479.0 1.50 260.0 13.0 318
45.00 TGP1418J45 0.20 0.10 0.05 740.0 0.30 56.0 20.0 72
47.50 TGP1418J47.5 0.25 0.00 0.05 10.0 0.25 343.0 0.0 0
50.00 TGP1418J50 0.25 0.00 0.00 0.0 0.25 241.0 0.0 0
55.00 TGP1418J55 0.20 0.00 0.00 0.0 0.25 257.0 0.0 0

Put Options: TGP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TGP1418V30 0.20 0.00 0.00 0.0 0.25 241.0 0.0 0
32.50 TGP1418V32.5 0.25 0.00 0.00 0.0 0.25 252.0 0.0 0
35.00 TGP1418V35 0.25 0.00 0.00 0.0 0.25 251.0 0.0 0
37.50 TGP1418V37.5 0.25 0.00 0.05 102.0 0.25 298.0 0.0 0
40.00 TGP1418V40 0.35 0.10 0.05 282.0 0.25 340.0 3.0 7
42.50 TGP1418V42.5 0.55 0.15 0.30 42.0 0.70 490.0 3.0 352
45.00 TGP1418V45 1.85 0.40 1.40 402.0 2.50 283.0 10.0 18
47.50 TGP1418V47.5 3.50 0.00 3.70 135.0 4.90 130.0 0.0 0
50.00 TGP1418V50 5.60 0.00 5.70 277.0 7.50 126.0 0.0 0
55.00 TGP1418V55 10.10 0.00 10.60 334.0 12.60 52.0 0.0 0