Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Teekay Lng Partners Lp (TGP)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TGP 180316C00002500 C Mar 16, 2018 2.5 15.80 17.70
TGP 180316C00005000 C Mar 16, 2018 5.0 13.30 15.20
TGP 180316C00007500 C Mar 16, 2018 7.5 10.80 12.80
TGP 180316C00010000 C Mar 16, 2018 10.0 8.30 10.50
TGP 180316C00012500 C Mar 16, 2018 12.5 5.80 7.60
TGP 180316C00015000 C Mar 16, 2018 15.0 3.60 5.00
TGP 180316C00017500 C Mar 16, 2018 17.5 1.15 2.15
TGP 180316C00020000 C Mar 16, 2018 20.0 0.20 0.40
TGP 180316C00022500 C Mar 16, 2018 22.5 0.00 0.10
TGP 180316C00025000 C Mar 16, 2018 25.0 0.00 0.10
TGP 180316C00030000 C Mar 16, 2018 30.0 0.00 0.10
TGP 180316P00002500 P Mar 16, 2018 2.5 0.00 0.10
TGP 180316P00005000 P Mar 16, 2018 5.0 0.00 0.10
TGP 180316P00007500 P Mar 16, 2018 7.5 0.00 0.10
TGP 180316P00010000 P Mar 16, 2018 10.0 0.00 0.15
TGP 180316P00012500 P Mar 16, 2018 12.5 0.00 0.10
TGP 180316P00015000 P Mar 16, 2018 15.0 0.05 0.15
TGP 180316P00017500 P Mar 16, 2018 17.5 0.20 0.35
TGP 180316P00020000 P Mar 16, 2018 20.0 1.00 1.75
TGP 180316P00022500 P Mar 16, 2018 22.5 3.30 4.20
TGP 180316P00025000 P Mar 16, 2018 25.0 5.80 6.70
TGP 180316P00030000 P Mar 16, 2018 30.0 10.70 11.70
TGP 180420C00002500 C Apr 20, 2018 2.5 15.80 16.80
TGP 180420C00005000 C Apr 20, 2018 5.0 13.30 14.30
TGP 180420C00007500 C Apr 20, 2018 7.5 10.80 11.80
TGP 180420C00010000 C Apr 20, 2018 10.0 8.30 9.40
TGP 180420C00012500 C Apr 20, 2018 12.5 5.80 6.90
TGP 180420C00015000 C Apr 20, 2018 15.0 3.80 4.60
TGP 180420C00017500 C Apr 20, 2018 17.5 1.75 2.10
TGP 180420C00020000 C Apr 20, 2018 20.0 0.45 0.65
TGP 180420C00022500 C Apr 20, 2018 22.5 0.00 0.45
TGP 180420C00025000 C Apr 20, 2018 25.0 0.00 0.35
TGP 180420P00002500 P Apr 20, 2018 2.5 0.00 0.10
TGP 180420P00005000 P Apr 20, 2018 5.0 0.00 0.10
TGP 180420P00007500 P Apr 20, 2018 7.5 0.00 0.20
TGP 180420P00010000 P Apr 20, 2018 10.0 0.00 0.15
TGP 180420P00012500 P Apr 20, 2018 12.5 0.00 0.55
TGP 180420P00015000 P Apr 20, 2018 15.0 0.00 0.25
TGP 180420P00017500 P Apr 20, 2018 17.5 0.45 0.60
TGP 180420P00020000 P Apr 20, 2018 20.0 1.65 1.90
TGP 180420P00022500 P Apr 20, 2018 22.5 3.30 4.20
TGP 180420P00025000 P Apr 20, 2018 25.0 5.80 6.90
TGP 180518C00002500 C May 18, 2018 2.5 16.10 16.80
TGP 180518C00005000 C May 18, 2018 5.0 13.40 14.40
TGP 180518C00007500 C May 18, 2018 7.5 10.90 11.90
TGP 180518C00010000 C May 18, 2018 10.0 8.50 9.30
TGP 180518C00012500 C May 18, 2018 12.5 6.20 6.60
TGP 180518C00015000 C May 18, 2018 15.0 3.80 4.30
TGP 180518C00017500 C May 18, 2018 17.5 1.85 2.40
TGP 180518C00020000 C May 18, 2018 20.0 0.65 0.75
TGP 180518C00022500 C May 18, 2018 22.5 0.15 0.30
TGP 180518C00025000 C May 18, 2018 25.0 0.00 0.15
TGP 180518C00030000 C May 18, 2018 30.0 0.00 0.10
TGP 180518P00002500 P May 18, 2018 2.5 0.00 0.10
TGP 180518P00005000 P May 18, 2018 5.0 0.00 0.20
TGP 180518P00007500 P May 18, 2018 7.5 0.00 0.40
TGP 180518P00010000 P May 18, 2018 10.0 0.00 0.10
TGP 180518P00012500 P May 18, 2018 12.5 0.00 0.15
TGP 180518P00015000 P May 18, 2018 15.0 0.10 0.35
TGP 180518P00017500 P May 18, 2018 17.5 0.65 0.80
TGP 180518P00020000 P May 18, 2018 20.0 1.85 2.05
TGP 180518P00022500 P May 18, 2018 22.5 3.80 4.10
TGP 180518P00025000 P May 18, 2018 25.0 6.00 6.60
TGP 180518P00030000 P May 18, 2018 30.0 11.00 11.50
TGP 180817C00002500 C Aug 17, 2018 2.5 16.00 16.80
TGP 180817C00005000 C Aug 17, 2018 5.0 13.40 14.50
TGP 180817C00007500 C Aug 17, 2018 7.5 10.90 12.00
TGP 180817C00010000 C Aug 17, 2018 10.0 8.30 9.10
TGP 180817C00012500 C Aug 17, 2018 12.5 6.10 6.70
TGP 180817C00015000 C Aug 17, 2018 15.0 4.00 4.50
TGP 180817C00017500 C Aug 17, 2018 17.5 2.20 2.90
TGP 180817C00020000 C Aug 17, 2018 20.0 1.00 1.35
TGP 180817C00022500 C Aug 17, 2018 22.5 0.45 0.70
TGP 180817C00025000 C Aug 17, 2018 25.0 0.10 0.40
TGP 180817C00030000 C Aug 17, 2018 30.0 0.00 0.15
TGP 180817C00035000 C Aug 17, 2018 35.0 0.00 0.15
TGP 180817P00002500 P Aug 17, 2018 2.5 0.00 0.15
TGP 180817P00005000 P Aug 17, 2018 5.0 0.00 0.15
TGP 180817P00007500 P Aug 17, 2018 7.5 0.00 0.15
TGP 180817P00010000 P Aug 17, 2018 10.0 0.00 0.20
TGP 180817P00012500 P Aug 17, 2018 12.5 0.10 0.35
TGP 180817P00015000 P Aug 17, 2018 15.0 0.40 0.65
TGP 180817P00017500 P Aug 17, 2018 17.5 1.10 1.40
TGP 180817P00020000 P Aug 17, 2018 20.0 2.30 2.60
TGP 180817P00022500 P Aug 17, 2018 22.5 4.10 4.50
TGP 180817P00025000 P Aug 17, 2018 25.0 6.10 6.90
TGP 180817P00030000 P Aug 17, 2018 30.0 11.00 11.70
TGP 180817P00035000 P Aug 17, 2018 35.0 16.00 16.50
TGP 190118C00002500 C Jan 18, 2019 2.5 15.10 17.50
TGP 190118C00005000 C Jan 18, 2019 5.0 13.10 15.00
TGP 190118C00007500 C Jan 18, 2019 7.5 10.60 12.40
TGP 190118C00010000 C Jan 18, 2019 10.0 8.50 9.50
TGP 190118C00012500 C Jan 18, 2019 12.5 6.00 6.90
TGP 190118C00015000 C Jan 18, 2019 15.0 4.40 4.90
TGP 190118C00017500 C Jan 18, 2019 17.5 2.75 3.40
TGP 190118C00020000 C Jan 18, 2019 20.0 1.70 2.45
TGP 190118C00022500 C Jan 18, 2019 22.5 0.90 1.40
TGP 190118C00025000 C Jan 18, 2019 25.0 0.45 0.80
TGP 190118C00030000 C Jan 18, 2019 30.0 0.00 2.00
TGP 190118C00035000 C Jan 18, 2019 35.0 0.00 0.30
TGP 190118P00002500 P Jan 18, 2019 2.5 0.00 0.15
TGP 190118P00005000 P Jan 18, 2019 5.0 0.00 0.35
TGP 190118P00007500 P Jan 18, 2019 7.5 0.00 0.25
TGP 190118P00010000 P Jan 18, 2019 10.0 0.05 0.30
TGP 190118P00012500 P Jan 18, 2019 12.5 0.25 0.55
TGP 190118P00015000 P Jan 18, 2019 15.0 0.70 1.00
TGP 190118P00017500 P Jan 18, 2019 17.5 1.50 2.00
TGP 190118P00020000 P Jan 18, 2019 20.0 2.85 3.20
TGP 190118P00022500 P Jan 18, 2019 22.5 4.50 5.40
TGP 190118P00025000 P Jan 18, 2019 25.0 6.50 7.00
TGP 190118P00030000 P Jan 18, 2019 30.0 11.00 11.90
TGP 190118P00035000 P Jan 18, 2019 35.0 16.00 17.00
TGP 200117C00002500 C Jan 17, 2020 2.5 15.40 17.60
TGP 200117C00005000 C Jan 17, 2020 5.0 12.90 15.60
TGP 200117C00007500 C Jan 17, 2020 7.5 10.80 11.90
TGP 200117C00010000 C Jan 17, 2020 10.0 8.40 9.80
TGP 200117C00012500 C Jan 17, 2020 12.5 6.50 7.60
TGP 200117C00015000 C Jan 17, 2020 15.0 5.00 5.70
TGP 200117C00017500 C Jan 17, 2020 17.5 3.70 4.60
TGP 200117C00020000 C Jan 17, 2020 20.0 2.05 3.30
TGP 200117C00022500 C Jan 17, 2020 22.5 1.60 2.55
TGP 200117C00025000 C Jan 17, 2020 25.0 1.10 2.20
TGP 200117C00030000 C Jan 17, 2020 30.0 0.40 1.15
TGP 200117C00035000 C Jan 17, 2020 35.0 0.00 1.85
TGP 200117P00002500 P Jan 17, 2020 2.5 0.00 1.65
TGP 200117P00005000 P Jan 17, 2020 5.0 0.00 1.55
TGP 200117P00007500 P Jan 17, 2020 7.5 0.00 1.60
TGP 200117P00010000 P Jan 17, 2020 10.0 0.10 1.85
TGP 200117P00012500 P Jan 17, 2020 12.5 0.55 1.10
TGP 200117P00015000 P Jan 17, 2020 15.0 1.40 2.05
TGP 200117P00017500 P Jan 17, 2020 17.5 2.00 2.90
TGP 200117P00020000 P Jan 17, 2020 20.0 3.30 4.30
TGP 200117P00022500 P Jan 17, 2020 22.5 5.20 6.00
TGP 200117P00025000 P Jan 17, 2020 25.0 6.80 7.80
TGP 200117P00030000 P Jan 17, 2020 30.0 10.80 12.10
TGP 200117P00035000 P Jan 17, 2020 35.0 15.50 17.20
OPRA data is delayed 15 minutes.