$39.40 0.00 (0.00%) Teekay LNG Partners L.P. - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 39.40
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 39.40
Open: 39.24
Bid: 38.51
Ask: 40.14
Options:

Call Options: TGP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TGP1422K30 4.90 -3.10 8.00 294.0 10.20 114.0 9.0 5
32.50 TGP1422K32.5 6.20 0.00 6.20 130.0 7.60 89.0 0.0 0
35.00 TGP1422K35 1.30 -2.50 3.80 254.0 5.10 133.0 30.0 32
37.50 TGP1422K37.5 2.00 0.20 1.80 266.0 2.90 231.0 30.0 91
40.00 TGP1422K40 0.85 0.00 0.75 167.0 1.00 68.0 69.0 425
42.50 TGP1422K42.5 0.19 0.09 0.10 282.0 0.35 66.0 2.0 402
45.00 TGP1422K45 0.10 -0.05 0.10 5.0 0.15 129.0 9.0 740
47.50 TGP1422K47.5 0.10 -0.15 0.05 10.0 0.25 107.0 28.0 457
50.00 TGP1422K50 0.05 -0.20 0.05 1.0 0.25 106.0 1.0 76

Put Options: TGP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TGP1422W30 0.40 0.15 0.05 288.0 0.25 150.0 9.0 9
32.50 TGP1422W32.5 0.30 0.05 0.05 108.0 0.25 181.0 10.0 163
35.00 TGP1422W35 0.55 0.45 0.10 253.0 0.45 265.0 2.0 829
37.50 TGP1422W37.5 0.70 0.25 0.45 98.0 0.80 162.0 39.0 346
40.00 TGP1422W40 1.75 0.35 1.40 73.0 1.65 21.0 25.0 548
42.50 TGP1422W42.5 4.84 1.89 2.95 147.0 3.90 140.0 3.0 549
45.00 TGP1422W45 3.80 -1.30 5.10 151.0 6.50 130.0 1.0 237
47.50 TGP1422W47.5 6.70 -0.50 7.20 193.0 9.30 123.0 10.0 10
50.00 TGP1422W50 8.90 -0.80 9.70 239.0 11.80 121.0 10.0 10