$66.36 +8.00 (13.71%) Teekay Corp - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 66.36
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +8.00 (13.71%)
Prev Close: 58.36
Open: 66.48
Bid: 62.73
Ask: 66.36
Options:

Call Options: TK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 TK1418J35 22.40 0.00 30.50 337.0 32.20 51.0 0.0 0
37.50 TK1418J37.5 18.50 0.00 26.70 21.0 29.40 11.0 0.0 0
40.00 TK1418J40 16.30 0.00 24.20 549.0 26.80 14.0 0.0 0
42.50 TK1418J42.5 23.00 0.00 23.00 57.0 24.50 32.0 0.0 0
45.00 TK1418J45 20.50 0.00 20.50 145.0 21.80 25.0 0.0 0
47.50 TK1418J47.5 18.00 0.00 18.00 153.0 19.30 25.0 0.0 0
50.00 TK1418J50 9.40 -6.20 15.60 395.0 16.80 41.0 51.0 50
52.50 TK1418J52.5 5.90 -7.10 13.00 596.0 14.30 71.0 10.0 10
55.00 TK1418J55 11.40 0.00 11.30 1.0 11.80 16.0 5517.0 5,543
57.50 TK1418J57.5 8.90 0.00 8.90 2.0 9.10 1.0 3.0 2,275
60.00 TK1418J60 6.80 0.00 6.40 146.0 6.90 10.0 1797.0 5,133
62.50 TK1418J62.5 4.35 0.00 4.40 100.0 4.70 21.0 7774.0 13,555
65.00 TK1418J65 2.85 0.00 2.35 138.0 2.95 100.0 8.0 201
67.50 TK1418J67.5 1.40 1.30 1.25 11.0 1.75 79.0 78.0 307
70.00 TK1418J70 0.85 0.35 0.55 13.0 0.80 22.0 31.0 0
72.50 TK1418J72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 TK1418J75 0.35 0.00 0.05 11.0 0.30 33.0 0.0 0

Put Options: TK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 TK1418V35 0.35 -0.25 0.05 11.0 1.30 316.0 10.0 10
37.50 TK1418V37.5 0.50 0.00 0.05 11.0 1.30 278.0 0.0 0
40.00 TK1418V40 0.65 0.30 0.05 10.0 0.05 4.0 20.0 20
42.50 TK1418V42.5 0.05 0.00 0.05 10.0 0.05 4.0 20.0 60
45.00 TK1418V45 0.05 0.00 0.05 31.0 0.05 4.0 24.0 800
47.50 TK1418V47.5 0.05 0.00 0.05 10.0 0.10 2.0 4.0 160
50.00 TK1418V50 0.10 0.00 0.20 95.0 0.20 37.0 4.0 350
52.50 TK1418V52.5 0.35 0.25 0.10 10.0 0.20 56.0 3.0 101
55.00 TK1418V55 0.15 0.00 0.05 37.0 0.25 14.0 47.0 936
57.50 TK1418V57.5 0.20 0.00 0.15 1.0 0.30 14.0 2245.0 3,551
60.00 TK1418V60 0.30 0.00 0.20 86.0 0.45 107.0 205.0 1,340
62.50 TK1418V62.5 0.60 0.00 0.55 126.0 0.85 17.0 572.0 500
65.00 TK1418V65 1.35 0.00 1.30 32.0 1.85 87.0 62.0 2
67.50 TK1418V67.5 2.85 -6.05 2.45 7.0 2.90 9.0 27.0 0
70.00 TK1418V70 11.00 0.00 3.60 412.0 5.50 211.0 0.0 0
72.50 TK1418V72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 TK1418V75 16.70 0.00 7.00 852.0 10.80 105.0 0.0 0