Teekay Corp $55.49

down -0.16


17/4/2014 06:40 PM  |  NYSE : TK  
Industries : Transportation / Shipping
Last Trade: 55.49
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.16 (-0.29 %)
Prev Close: 55.65
Open: 55.48
Bid: 52.47
Ask: 55.51
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 49%
Options:

Call Options: TK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 TK1419D22.5 31.30 0.00 30.90 124.0 35.30 123.0 0.0 0
25.00 TK1419D25 28.80 0.00 28.40 124.0 32.80 124.0 0.0 0
27.50 TK1419D27.5 26.30 0.00 26.30 33.0 29.70 33.0 0.0 0
30.00 TK1419D30 23.80 0.00 23.80 120.0 27.20 110.0 0.0 0
32.50 TK1419D32.5 21.30 0.00 21.30 120.0 24.70 110.0 0.0 0
35.00 TK1419D35 16.44 -2.46 18.80 120.0 22.20 122.0 14.0 7
37.50 TK1419D37.5 16.30 0.00 16.30 186.0 19.60 184.0 0.0 0
40.00 TK1419D40 13.90 0.00 13.80 203.0 17.20 219.0 0.0 0
42.50 TK1419D42.5 11.40 0.00 11.30 208.0 14.60 455.0 0.0 0
45.00 TK1419D45 3.10 -6.70 9.80 140.0 11.60 372.0 6.0 13
47.50 TK1419D47.5 1.80 -4.60 5.90 202.0 10.30 437.0 12.0 53
50.00 TK1419D50 6.35 1.55 5.10 80.0 6.40 444.0 2.0 125
52.50 TK1419D52.5 3.00 0.65 2.30 150.0 3.60 388.0 700.0 394
55.00 TK1419D55 0.75 0.00 0.35 55.0 0.95 489.0 1.0 226
57.50 TK1419D57.5 0.55 0.30 0.05 10.0 0.20 814.0 6.0 195
60.00 TK1419D60 0.35 0.05 0.05 10.0 0.25 858.0 4.0 70
62.50 TK1419D62.5 0.77 0.52 0.05 10.0 0.25 790.0 101.0 125
65.00 TK1419D65 0.25 0.00 0.05 10.0 0.25 844.0 0.0 0

Put Options: TK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 TK1419P22.5 0.30 0.00 0.05 11.0 0.25 436.0 0.0 0
25.00 TK1419P25 0.30 0.00 0.05 11.0 0.20 334.0 0.0 0
27.50 TK1419P27.5 0.25 0.00 0.05 11.0 0.25 592.0 0.0 0
30.00 TK1419P30 0.30 0.00 0.05 11.0 0.20 334.0 2.0 1
32.50 TK1419P32.5 0.40 0.10 0.05 11.0 0.25 480.0 123.0 302
35.00 TK1419P35 0.60 0.30 0.05 10.0 0.25 502.0 1.0 3
37.50 TK1419P37.5 1.00 0.70 0.05 53.0 0.25 635.0 1.0 49
40.00 TK1419P40 0.19 -0.06 0.05 10.0 0.25 521.0 120.0 27
42.50 TK1419P42.5 0.40 0.10 0.05 11.0 0.20 509.0 7.0 20
45.00 TK1419P45 0.19 -0.06 0.05 86.0 0.25 592.0 1.0 87
47.50 TK1419P47.5 0.30 0.05 0.05 10.0 0.25 600.0 1.0 69
50.00 TK1419P50 0.40 0.15 0.05 10.0 0.25 630.0 55.0 325
52.50 TK1419P52.5 0.15 -0.10 0.05 2.0 0.25 405.0 52.0 281
55.00 TK1419P55 0.25 0.20 0.05 177.0 0.10 128.0 6.0 116
57.50 TK1419P57.5 1.15 0.55 1.55 375.0 2.30 75.0 6.0 60
60.00 TK1419P60 3.00 0.00 3.90 375.0 5.40 141.0 1.0 1
62.50 TK1419P62.5 5.50 0.00 6.20 380.0 7.60 102.0 0.0 0
65.00 TK1419P65 7.10 0.00 8.50 283.0 10.10 57.0 0.0 0
Trading Center