Teekay Corp $56.17

down -0.15


28/7/2014 04:01 PM  |  NYSE : TK  
Industries : Transportation / Shipping
Last Trade: 56.17
Trade Time: Jul 28 04:01 PM Eastern Daylight Time
Change: -0.15 (-0.27 %)
Prev Close: 56.32
Open: 56.62
Bid: 56.03
Ask: 56.20
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TK Trend Analysis - it has outperformed the S&P 500 by 24%
Options:

Call Options: TK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 TK1416H40 14.50 0.00 14.90 215.0 18.10 130.0 0.0 0
42.50 TK1416H42.5 12.10 0.00 12.60 132.0 15.50 116.0 0.0 0
45.00 TK1416H45 9.30 0.00 10.10 135.0 13.00 116.0 0.0 0
47.50 TK1416H47.5 7.30 0.00 7.70 284.0 10.50 192.0 0.0 0
50.00 TK1416H50 4.90 0.00 5.20 304.0 7.40 178.0 0.0 0
52.50 TK1416H52.5 2.70 0.00 2.85 436.0 4.80 226.0 0.0 0
55.00 TK1416H55 1.90 0.00 1.85 256.0 2.30 219.0 0.0 0
57.50 TK1416H57.5 0.90 0.00 0.70 170.0 0.95 127.0 53.0 54
60.00 TK1416H60 0.20 0.05 0.20 10.0 0.30 150.0 207.0 202
62.50 TK1416H62.5 0.15 0.00 0.10 2.0 0.20 5.0 123.0 914
65.00 TK1416H65 0.55 0.30 0.05 2.0 0.25 188.0 1.0 58
67.50 TK1416H67.5 0.45 0.20 0.05 10.0 0.25 206.0 121.0 121
70.00 TK1416H70 0.20 0.00 0.05 30.0 0.25 234.0 0.0 0
72.50 TK1416H72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 TK1416H75 0.25 0.00 0.00 0.0 0.25 165.0 0.0 0

Put Options: TK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 TK1416T40 0.25 0.00 0.00 0.0 0.25 111.0 0.0 0
42.50 TK1416T42.5 0.25 0.00 0.05 11.0 0.25 104.0 0.0 0
45.00 TK1416T45 0.20 0.00 0.10 1.0 0.20 115.0 700.0 700
47.50 TK1416T47.5 0.05 0.00 0.05 36.0 0.25 199.0 0.0 0
50.00 TK1416T50 0.10 0.00 0.05 540.0 0.30 109.0 0.0 0
52.50 TK1416T52.5 0.35 0.10 0.30 70.0 0.50 170.0 20.0 0
55.00 TK1416T55 0.75 -0.05 0.70 540.0 1.05 225.0 21.0 31
57.50 TK1416T57.5 1.15 -0.75 1.95 141.0 2.35 225.0 2.0 128
60.00 TK1416T60 2.00 -1.70 3.90 40.0 4.50 179.0 2.0 204
62.50 TK1416T62.5 2.90 -2.60 4.80 355.0 7.60 108.0 56.0 56
65.00 TK1416T65 7.50 0.00 7.10 319.0 10.10 151.0 0.0 0
67.50 TK1416T67.5 9.70 0.00 9.70 302.0 12.80 152.0 0.0 0
70.00 TK1416T70 12.30 0.00 12.20 141.0 15.30 93.0 0.0 0
72.50 TK1416T72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 TK1416T75 17.70 0.00 17.20 228.0 20.20 96.0 0.0 0
Trading Center