Teekay TK - オプションチェーン

Teekay Corporation Ltd ([symbol]) オプションチェーン

オプションコール

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
1.50	9.70	10.30	10.20	0.00	-0.70	-6.42 %	2	11	2026/6/06
2.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
4.00	6.00	9.30	8.30	7.65	0.00	0.00 %	0	3	-
5.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
6.50	4.30	6.90	0.00	5.60	0.00	0.00 %	0	0	-
7.50	2.50	5.70	0.00	4.10	0.00	0.00 %	0	0	-
9.00	2.25	4.30	0.00	3.275	0.00	0.00 %	0	0	-
10.00	0.15	3.40	0.00	1.775	0.00	0.00 %	0	0	-
11.50	0.05	1.00	0.25	0.525	0.00	0.00 %	0	48	-
12.50	0.00	1.00	0.00	0.00	0.00	0.00 %	0	0	-
14.00	0.00	0.25	0.20	0.20	0.00	0.00 %	0	255	-
15.00	0.00	0.20	0.00	0.00	0.00	0.00 %	0	0	-
16.50	0.00	0.10	0.05	0.05	0.00	0.00 %	0	0	-
17.50	0.00	0.20	0.10	0.00	0.00	0.00 %	1	0	2026/6/05
19.00	0.00	0.20	0.10	0.00	0.00	0.00 %	1	0	2026/6/05
20.00	0.00	0.20	0.10	0.00	0.00	0.00 %	1	0	2026/6/05
21.50	0.00	0.10	0.00	0.00	0.00	0.00 %	0	0	-
22.50	0.00	0.20	0.20	0.20	0.00	0.00 %	1	0	2026/6/05

個人投資家向けのプロ仕様のツール。

プレミアム

オプションプット

行使価格	買値	売値	前回の価格	中間価格	建玉	最終取引
1.50	0.00	0.05	0.02	0.02	3	-
2.50	0.00	0.00	0.00	0.00	0	-
4.00	0.00	0.75	0.00	0.00	0	-
5.00	0.00	0.00	0.00	0.00	0	-
6.50	0.00	0.75	0.00	0.00	0	-
7.50	0.00	0.75	0.00	0.00	0	-
9.00	0.00	0.75	0.03	0.03	1	-
10.00	0.00	0.75	0.00	0.00	0	-
11.50	0.25	1.00	0.50	0.625	92	-
12.50	0.80	2.70	0.00	1.75	0	-
14.00	0.70	4.10	2.10	2.40	0	-
15.00	1.70	5.10	0.00	3.40	0	-
16.50	4.30	5.90	0.00	5.10	0	-
17.50	5.40	7.60	0.00	6.50	0	-
19.00	5.70	9.10	0.00	7.40	0	-
20.00	6.70	10.10	0.00	8.40	0	-
21.50	8.20	11.60	0.00	9.90	0	-
22.50	9.20	12.60	0.00	10.90	0	-

銘柄コード	株価	出来高
SCAGScage Future	US$ 0.8489 (196.61%)	92.75M
SPHLSpringview Holdings Ltd	US$ 5.38 (125.20%)	40.61M
NOTVInotiv Inc	US$ 0.1638 (89.15%)	1.07B
RMSGReal Messenger Corporation	US$ 1.809 (64.45%)	199.97M
STISolidion Technology Inc	US$ 35.50 (56.32%)	38.55M
NUWENewellis Inc	US$ 0.1625 (-62.30%)	50M
NYXHNyxoah SA	US$ 1.41 (-51.04%)	2.47M
CYPHCypherpunk Technologies Inc	US$ 0.5176 (-47.26%)	30.53M
TDICDreamland Ltd	US$ 0.2277 (-37.68%)	12.09M
FOFOHang Feng Technology Innovation Co Ltd	US$ 3.91 (-36.73%)	381.9k
NOTVInotiv Inc	US$ 0.1638 (89.15%)	1.07B
SNBRSleep Number Corporation	US$ 0.477 (36.25%)	305.13M
SMTKSmartKem Inc	US$ 0.419101 (30.97%)	232.19M
NVDANVIDIA Corporation	US$ 205.10 (-6.20%)	220.65M
RMSGReal Messenger Corporation	US$ 1.809 (64.45%)	199.97M

銘柄コード

株価

出来高

NOTVInotiv Inc

US$ 0.1638

(89.15%)

1.07B

SNBRSleep Number Corporation

US$ 0.477

(36.25%)

305.13M

SMTKSmartKem Inc

US$ 0.419101

(30.97%)

232.19M

NVDANVIDIA Corporation

US$ 205.10

(-6.20%)

220.65M

RMSGReal Messenger Corporation

US$ 1.809

(64.45%)

199.97M

$TK DD Notes ~ http://www.ddnotesmaker.com/TK

bullish

$TK recent news/filings

## source: finance.yahoo.com

Tue, 30 Sep 2014 22:09:07 GMT ~ Today's Market Thorns, Roses, and All Time Highs... Plus Quarter End..

read full: http://finance.yahoo.com/tumblr/blog-todays-market-thorns-roses-and-all-time-highs-220922325.html
*********************************************************

Tue, 30 Sep 2014 20:30:49 GMT ~ Another volatile session for major averages

read full: http://finance.yahoo.com/tumblr/blog-another-volatile-session-for-major-averages-203051117.html
*********************************************************

Tue, 30 Sep 2014 18:23:21 GMT ~ Teekay Shipping upgraded by Deutsche Bank

read full: http://finance.yahoo.com/q/ud?s=TK
*********************************************************

Tue, 30 Sep 2014 16:37:00 GMT ~ Why Teekay (TK) Stock Is Skyrocketing Today

read full: http://www.thestreet.com/story/12897207/1/why-teekay-tk-stock-is-skyrocketing-today.html?puc=yahoo&cm_ven=YAHOO
*********************************************************

Tue, 30 Sep 2014 14:58:00 GMT ~ Why Deutsche Bank Upgraded Teekay

read full: http://blogs.barrons.com/stockstowatchtoday/2014/09/30/why-deutsche-bank-upgraded-teekay/?mod=yahoobarrons&ru=yahoo
*********************************************************

$TK charts

basic chart ## source: stockcharts.com

basic chart ## source: stockscores.com

big daily chart ## source: stockcharts.com

big weekly chart ## source: stockcharts.com

$TK company information

## source: otcmarkets.com

Link: http://www.otcmarkets.com/stock/TK/company-info
Ticker: $TK
OTC Market Place: Not Available
CIK code: 0000911971
Company name: Teekay Corp.
Company website: http://www.teekay.com
Incorporated In:

$TK share structure

## source: otcmarkets.com

Market Value: $4,693,602,918 a/o Sep 30, 2014
Shares Outstanding: 70,729,399 a/o Dec 31, 2013
Float: Not Available
Authorized Shares: Not Available
Par Value: No Par Value
$TK extra dd links

Company name: Teekay Corp.
Company website: http://www.teekay.com

## STOCK DETAILS ##
After Hours Quote (nasdaq.com): http://www.nasdaq.com/symbol/TK/after-hours
Option Chain (nasdaq.com): http://www.nasdaq.com/symbol/TK/option-chain
Historical Prices (yahoo.com): http://finance.yahoo.com/q/hp?s=TK+Historical+Prices
Company Profile (yahoo.com): http://finance.yahoo.com/q/pr?s=TK+Profile
Industry (yahoo.com): http://finance.yahoo.com/q/in?s=TK+Industry

## COMPANY NEWS ##
Market Stream (nasdaq.com): http://www.nasdaq.com/symbol/TK/stream
Latest news (otcmarkets.com): http://www.otcmarkets.com/stock/TK/news - http://finance.yahoo.com/q/h?s=TK+Headlines

## STOCK ANALYSIS ##
Analyst Research (nasdaq.com): http://www.nasdaq.com/symbol/TK/analyst-research
Guru Analysis (nasdaq.com): http://www.nasdaq.com/symbol/TK/guru-analysis
Stock Report (nasdaq.com): http://www.nasdaq.com/symbol/TK/stock-report
Competitors (nasdaq.com): http://www.nasdaq.com/symbol/TK/competitors
Stock Consultant (nasdaq.com): http://www.nasdaq.com/symbol/TK/stock-consultant
Stock Comparison (nasdaq.com): http://www.nasdaq.com/symbol/TK/stock-comparison
Investopedia (investopedia.com): http://www.investopedia.com/markets/stocks/TK/?wa=0
Research Reports (otcmarkets.com): http://www.otcmarkets.com/stock/TK/research
Basic Tech. Analysis (yahoo.com): http://finance.yahoo.com/q/ta?s=TK+Basic+Tech.+Analysis
Barchart (barchart.com): http://www.barchart.com/quotes/stocks/TK
DTCC (dtcc.com): http://search2.dtcc.com/?q=Teekay+Corp.&x=10&y=8&sp_p=all&sp_f=ISO-8859-1
Spoke company information (spoke.com): http://www.spoke.com/search?utf8=%E2%9C%93&q=Teekay+Corp.
Corporation WIKI (corporationwiki.com): http://www.corporationwiki.com/search/results?term=Teekay+Corp.&x=0&y=0
WHOIS (domaintools.com): http://whois.domaintools.com/http://www.teekay.com
Alexa (alexa.com): http://www.alexa.com/siteinfo/http://www.teekay.com#
Corporate website internet archive (archive.org): http://web.archive.org/web/*/http://www.teekay.com

## FUNDAMENTALS ##
Call Transcripts (nasdaq.com): http://www.nasdaq.com/symbol/TK/call-transcripts
Annual Report (companyspotlight.com): http://www.companyspotlight.com/library/companies/keyword/TK
Income Statement (nasdaq.com): http://www.nasdaq.com/symbol/TK/financials?query=income-statement
Revenue/EPS (nasdaq.com): http://www.nasdaq.com/symbol/TK/revenue-eps
SEC Filings (nasdaq.com): http://www.nasdaq.com/symbol/TK/sec-filings
Edgar filings (sec.gov): http://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000911971&owner=exclude&count=40
Latest filings (otcmarkets.com): http://www.otcmarkets.com/stock/TK/filings
Latest financials (otcmarkets.com): http://www.otcmarkets.com/stock/TK/financials
Short Interest (nasdaq.com): http://www.nasdaq.com/symbol/TK/short-interest
Dividend History (nasdaq.com): http://www.nasdaq.com/symbol/TK/dividend-history
RegSho (regsho.com): http://www.regsho.com/tools/symbol_stats.php?sym=TK&search=search
OTC Short Report (otcshortreport.com): http://otcshortreport.com/index.php?index=TK
Short Sales (otcmarkets.com): http://www.otcmarkets.com/stock/TK/short-sales
Key Statistics (yahoo.com): http://finance.yahoo.com/q/ks?s=TK+Key+Statistics
Insider Roster (yahoo.com): http://finance.yahoo.com/q/ir?s=TK+Insider+Roster
Income Statement (yahoo.com): http://finance.yahoo.com/q/is?s=TK
Balance Sheet (yahoo.com): http://finance.yahoo.com/q/bs?s=TK
Cash Flow (yahoo.com): http://finance.yahoo.com/q/cf?s=TK+Cash+Flow&annual

## HOLDINGS ##
Major holdings (cnbc.com): http://data.cnbc.com/quotes/TK/tab/8.1
Insider transactions (yahoo.com): http://finance.yahoo.com/q/it?s=TK+Insider+Transactions
Insider transactions (secform4.com): http://www.secform4.com/insider-trading/TK.htm
Insider transactions (insidercrow.com): http://www.insidercow.com/history/company.jsp?company=TK
Ownership Summary (nasdaq.com): http://www.nasdaq.com/symbol/TK/ownership-summary
Institutional Holdings (nasdaq.com): http://www.nasdaq.com/symbol/TK/institutional-holdings
Insiders (SEC Form 4) (nasdaq.com): http://www.nasdaq.com/symbol/TK/insider-trades
Insider Disclosure (otcmarkets.com): http://www.otcmarkets.com/stock/TK/insider-transactions

## SOCIAL MEDIA AND OTHER VARIOUS SOURCES ##
PST (pennystocktweets.com): http://www.pennystocktweets.com/stocks/profile/TK
Market Watch (marketwatch.com): http://www.marketwatch.com/investing/stock/TK
Bloomberg (bloomberg.com): http://www.bloomberg.com/quote/TK:US
Morningstar (morningstar.com): http://quotes.morningstar.com/stock/s?t=TK
Bussinessweek (businessweek.com): http://investing.businessweek.com/research/stocks/snapshot/snapshot_article.asp?ticker=TK

$TK DD Notes ~ http://www.ddnotesmaker.com/TK