$59.80 -0.62 (-1.03%) Teekay Corp - NYSE

Sep. 18, 2014 | 12:05 PM
Last Trade: 59.80
Trade Time: Sep 18 12:05 PM Eastern Daylight Time
Change: -0.62 (-1.03%)
Prev Close: 60.42
Open: 60.47
Bid: 59.79
Ask: 59.81
Options:

Call Options: TK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 TK1420I42.5 16.40 0.00 16.00 597.0 19.80 466.0 0.0 0
45.00 TK1420I45 13.40 0.00 13.20 110.0 17.20 90.0 0.0 0
47.50 TK1420I47.5 11.00 0.00 11.00 151.0 14.80 60.0 0.0 0
50.00 TK1420I50 8.60 0.00 8.50 151.0 12.30 60.0 0.0 0
52.50 TK1420I52.5 7.00 0.00 7.10 37.0 8.50 25.0 0.0 0
55.00 TK1420I55 2.35 -2.75 4.60 84.0 6.10 617.0 1.0 50
57.50 TK1420I57.5 2.75 -0.05 2.20 11.0 2.90 647.0 1.0 395
60.00 TK1420I60 0.65 0.00 0.15 62.0 0.35 402.0 333.0 1,752
62.50 TK1420I62.5 0.35 0.00 0.10 143.0 0.20 283.0 6.0 380
65.00 TK1420I65 0.20 0.00 0.05 182.0 0.25 364.0 0.0 0
67.50 TK1420I67.5 0.20 0.00 0.05 11.0 0.25 239.0 0.0 0
70.00 TK1420I70 0.20 0.00 0.05 84.0 0.25 259.0 0.0 0
75.00 TK1420I75 0.20 0.00 0.00 0.0 0.25 209.0 0.0 0

Put Options: TK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 TK1420U42.5 0.20 0.00 0.05 10.0 0.45 682.0 0.0 0
45.00 TK1420U45 0.20 0.00 0.05 1.0 0.45 341.0 0.0 0
47.50 TK1420U47.5 0.20 0.00 0.05 10.0 0.45 339.0 0.0 0
50.00 TK1420U50 0.55 0.35 0.05 10.0 0.20 315.0 10.0 10
52.50 TK1420U52.5 0.21 -0.04 0.05 11.0 0.45 468.0 300.0 284
55.00 TK1420U55 0.35 0.10 0.05 10.0 0.45 478.0 10.0 37
57.50 TK1420U57.5 0.10 0.00 0.10 1.0 0.25 455.0 1.0 228
60.00 TK1420U60 0.20 0.00 0.30 391.0 0.50 57.0 30.0 185
62.50 TK1420U62.5 1.45 0.00 1.60 11.0 3.20 342.0 0.0 0
65.00 TK1420U65 3.90 0.00 4.00 11.0 5.40 51.0 0.0 0
67.50 TK1420U67.5 6.40 0.00 6.60 25.0 7.90 37.0 0.0 0
70.00 TK1420U70 7.90 0.00 7.80 10.0 11.50 165.0 0.0 0
75.00 TK1420U75 13.10 0.00 12.80 21.0 16.50 556.0 0.0 0