Teekay Corp $59.46

up +0.50


22/8/2014 04:00 PM  |  NYSE : TK  
Industries : Transportation / Shipping
Last Trade: 59.46
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: 0.50 (0.85 %)
Prev Close: 58.96
Open: 58.88
Bid: 56.29
Ask: 60.10
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 35%
Options:

Call Options: TK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 TK1420I42.5 14.50 0.00 15.20 631.0 17.80 273.0 0.0 0
45.00 TK1420I45 12.00 0.00 12.50 30.0 15.60 21.0 0.0 0
47.50 TK1420I47.5 9.60 0.00 10.00 128.0 12.50 102.0 0.0 0
50.00 TK1420I50 7.10 0.00 7.50 307.0 10.60 201.0 0.0 0
52.50 TK1420I52.5 4.70 0.00 4.90 799.0 8.30 351.0 0.0 0
55.00 TK1420I55 2.35 -1.25 4.00 50.0 4.90 1.0 1.0 50
57.50 TK1420I57.5 2.55 0.65 2.55 69.0 2.80 92.0 121.0 337
60.00 TK1420I60 1.20 0.30 1.05 130.0 1.25 117.0 79.0 1,375
62.50 TK1420I62.5 0.50 0.30 0.30 290.0 0.50 123.0 35.0 36
65.00 TK1420I65 0.05 0.00 0.05 85.0 0.25 226.0 0.0 0
67.50 TK1420I67.5 0.25 0.00 0.05 11.0 0.25 215.0 0.0 0
70.00 TK1420I70 0.25 0.00 0.05 84.0 0.20 214.0 0.0 0
75.00 TK1420I75 0.25 0.00 0.00 0.0 0.20 173.0 0.0 0

Put Options: TK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 TK1420U42.5 0.25 0.00 0.05 11.0 0.25 274.0 0.0 0
45.00 TK1420U45 0.05 0.00 0.05 10.0 0.25 171.0 0.0 0
47.50 TK1420U47.5 0.05 0.00 0.05 10.0 0.25 286.0 0.0 0
50.00 TK1420U50 0.55 0.50 0.05 193.0 0.25 335.0 10.0 10
52.50 TK1420U52.5 0.21 0.16 0.05 563.0 0.30 243.0 300.0 291
55.00 TK1420U55 0.35 0.05 0.20 289.0 0.45 476.0 10.0 41
57.50 TK1420U57.5 0.70 -0.25 0.55 215.0 0.75 139.0 86.0 387
60.00 TK1420U60 1.75 -0.10 1.55 68.0 1.75 198.0 20.0 20
62.50 TK1420U62.5 2.90 0.00 2.25 735.0 4.70 435.0 0.0 0
65.00 TK1420U65 4.50 0.00 4.50 320.0 7.30 241.0 0.0 0
67.50 TK1420U67.5 6.90 0.00 7.00 103.0 9.40 99.0 0.0 0
70.00 TK1420U70 9.40 0.00 8.70 266.0 11.90 201.0 0.0 0
75.00 TK1420U75 14.40 0.00 14.70 322.0 16.80 534.0 0.0 0
Trading Center