TEEKAY $37.39

up +0.02


24/5/2013 04:24 PM  |  NYSE : TK  |  Industries : Transportation and Warehousing / Deep Sea, Coastal, and Great Lakes Water Transportation
Last Trade: 37.39
Trade Time: May 24 4:01 PM Eastern Daylight Time
Change: 0.02 (0.05 %)
Prev Close: 37.37
Open: 37.29
Bid: 34.01
Ask: 40.80
12 Mo. Price Change : 28% - TK has outperformed the S&P 500 by 3%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: TK

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 TK1318E25 0.00 0.00 11.80 165 12.70 122 0 0
27.50 TK1318E27.5 0.00 0.00 9.30 165 10.20 122 0 0
30.00 TK1318E30 0.00 0.00 6.80 165 7.70 122 0 0
32.50 TK1318E32.5 3.31 0.00 4.50 153 5.20 174 0 0
35.00 TK1318E35 2.40 0.00 2.35 232 2.50 10 0 0
37.50 TK1318E37.5 0.75 0.00 0.00 0 0.05 69 0 1,423
40.00 TK1318E40 0.25 0.00 0.00 0 0.05 664 0 53
42.50 TK1318E42.5 0.00 0.00 0.00 0 0.05 133 0 0
45.00 TK1318E45 0.00 0.00 0.00 0 0.05 133 0 0

Put Options: TK

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 TK1318Q25 0.00 0.00 0.00 0 0.05 133 0 0
27.50 TK1318Q27.5 0.15 0.00 0.00 0 0.05 133 0 40
30.00 TK1318Q30 0.20 0.00 0.00 0 0.05 128 0 11
32.50 TK1318Q32.5 0.35 0.00 0.00 0 0.05 142 0 498
35.00 TK1318Q35 0.10 0.00 0.00 0 0.05 122 0 397
37.50 TK1318Q37.5 0.50 0.00 0.00 0 0.15 302 0 40
40.00 TK1318Q40 0.00 0.00 2.30 137 2.70 117 0 0
42.50 TK1318Q42.5 0.00 0.00 4.80 52 5.20 42 0 0
45.00 TK1318Q45 0.00 0.00 7.30 52 7.70 42 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center