Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Teekay Lng Partners Lp (TGP)
As of Apr 26 2018 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TGP 180518C00002500 C May 18, 2018 2.5 15.70 16.20
TGP 180518C00005000 C May 18, 2018 5.0 13.20 13.70
TGP 180518C00007500 C May 18, 2018 7.5 10.70 11.30
TGP 180518C00010000 C May 18, 2018 10.0 7.90 8.70
TGP 180518C00012500 C May 18, 2018 12.5 5.60 6.10
TGP 180518C00015000 C May 18, 2018 15.0 3.20 3.50
TGP 180518C00017500 C May 18, 2018 17.5 0.60 1.10
TGP 180518C00020000 C May 18, 2018 20.0 0.00 0.10
TGP 180518C00022500 C May 18, 2018 22.5 0.00 0.10
TGP 180518C00025000 C May 18, 2018 25.0 0.00 0.05
TGP 180518C00030000 C May 18, 2018 30.0 0.00 0.05
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 0.05
TGP 180518P00010000 P May 18, 2018 10.0 0.00 0.05
TGP 180518P00012500 P May 18, 2018 12.5 0.00 0.20
TGP 180518P00015000 P May 18, 2018 15.0 0.00 0.10
TGP 180518P00017500 P May 18, 2018 17.5 0.20 0.30
TGP 180518P00020000 P May 18, 2018 20.0 1.70 2.05
TGP 180518P00022500 P May 18, 2018 22.5 4.10 4.60
TGP 180518P00025000 P May 18, 2018 25.0 6.40 7.20
TGP 180518P00030000 P May 18, 2018 30.0 11.30 12.00
TGP 180615C00002500 C Jun 15, 2018 2.5 15.70 16.50
TGP 180615C00005000 C Jun 15, 2018 5.0 13.00 13.80
TGP 180615C00007500 C Jun 15, 2018 7.5 10.70 11.50
TGP 180615C00010000 C Jun 15, 2018 10.0 7.90 8.80
TGP 180615C00012500 C Jun 15, 2018 12.5 5.50 6.30
TGP 180615C00015000 C Jun 15, 2018 15.0 3.00 3.80
TGP 180615C00017500 C Jun 15, 2018 17.5 1.15 1.30
TGP 180615C00020000 C Jun 15, 2018 20.0 0.15 0.20
TGP 180615C00022500 C Jun 15, 2018 22.5 0.00 0.20
TGP 180615C00025000 C Jun 15, 2018 25.0 0.00 0.15
TGP 180615C00030000 C Jun 15, 2018 30.0 0.00 0.20
TGP 180615C00035000 C Jun 15, 2018 35.0 0.00 0.05
TGP 180615P00002500 P Jun 15, 2018 2.5 0.00 0.10
TGP 180615P00005000 P Jun 15, 2018 5.0 0.00 0.30
TGP 180615P00007500 P Jun 15, 2018 7.5 0.00 0.30
TGP 180615P00010000 P Jun 15, 2018 10.0 0.00 0.10
TGP 180615P00012500 P Jun 15, 2018 12.5 0.00 0.10
TGP 180615P00015000 P Jun 15, 2018 15.0 0.00 0.15
TGP 180615P00017500 P Jun 15, 2018 17.5 0.40 0.50
TGP 180615P00020000 P Jun 15, 2018 20.0 1.80 2.00
TGP 180615P00022500 P Jun 15, 2018 22.5 4.10 4.60
TGP 180615P00025000 P Jun 15, 2018 25.0 6.50 7.00
TGP 180615P00030000 P Jun 15, 2018 30.0 11.60 12.10
TGP 180615P00035000 P Jun 15, 2018 35.0 16.50 17.20
TGP 180817C00002500 C Aug 17, 2018 2.5 15.60 16.10
TGP 180817C00005000 C Aug 17, 2018 5.0 13.10 14.00
TGP 180817C00007500 C Aug 17, 2018 7.5 10.50 11.50
TGP 180817C00010000 C Aug 17, 2018 10.0 7.70 8.70
TGP 180817C00012500 C Aug 17, 2018 12.5 5.60 6.40
TGP 180817C00015000 C Aug 17, 2018 15.0 2.90 3.70
TGP 180817C00017500 C Aug 17, 2018 17.5 1.50 1.70
TGP 180817C00020000 C Aug 17, 2018 20.0 0.40 0.70
TGP 180817C00022500 C Aug 17, 2018 22.5 0.00 0.15
TGP 180817C00025000 C Aug 17, 2018 25.0 0.00 0.10
TGP 180817C00030000 C Aug 17, 2018 30.0 0.00 0.10
TGP 180817C00035000 C Aug 17, 2018 35.0 0.00 0.05
TGP 180817P00002500 P Aug 17, 2018 2.5 0.00 0.05
TGP 180817P00005000 P Aug 17, 2018 5.0 0.00 0.25
TGP 180817P00007500 P Aug 17, 2018 7.5 0.00 0.15
TGP 180817P00010000 P Aug 17, 2018 10.0 0.00 0.55
TGP 180817P00012500 P Aug 17, 2018 12.5 0.00 0.15
TGP 180817P00015000 P Aug 17, 2018 15.0 0.20 0.35
TGP 180817P00017500 P Aug 17, 2018 17.5 0.80 0.95
TGP 180817P00020000 P Aug 17, 2018 20.0 2.10 2.35
TGP 180817P00022500 P Aug 17, 2018 22.5 4.00 4.60
TGP 180817P00025000 P Aug 17, 2018 25.0 6.60 7.10
TGP 180817P00030000 P Aug 17, 2018 30.0 11.40 12.20
TGP 180817P00035000 P Aug 17, 2018 35.0 16.30 17.30
TGP 181116C00002500 C Nov 16, 2018 2.5 15.60 16.50
TGP 181116C00005000 C Nov 16, 2018 5.0 12.90 13.60
TGP 181116C00007500 C Nov 16, 2018 7.5 10.60 11.50
TGP 181116C00010000 C Nov 16, 2018 10.0 8.00 8.60
TGP 181116C00012500 C Nov 16, 2018 12.5 5.40 6.10
TGP 181116C00015000 C Nov 16, 2018 15.0 3.60 3.90
TGP 181116C00017500 C Nov 16, 2018 17.5 1.85 2.15
TGP 181116C00020000 C Nov 16, 2018 20.0 0.70 0.90
TGP 181116C00022500 C Nov 16, 2018 22.5 0.20 0.35
TGP 181116C00025000 C Nov 16, 2018 25.0 0.00 0.20
TGP 181116C00030000 C Nov 16, 2018 30.0 0.00 0.30
TGP 181116C00035000 C Nov 16, 2018 35.0 0.00 0.10
TGP 181116P00002500 P Nov 16, 2018 2.5 0.00 0.05
TGP 181116P00005000 P Nov 16, 2018 5.0 0.00 0.60
TGP 181116P00007500 P Nov 16, 2018 7.5 0.00 0.10
TGP 181116P00010000 P Nov 16, 2018 10.0 0.00 0.70
TGP 181116P00012500 P Nov 16, 2018 12.5 0.15 0.25
TGP 181116P00015000 P Nov 16, 2018 15.0 0.45 0.60
TGP 181116P00017500 P Nov 16, 2018 17.5 1.10 1.40
TGP 181116P00020000 P Nov 16, 2018 20.0 2.45 2.95
TGP 181116P00022500 P Nov 16, 2018 22.5 4.30 5.00
TGP 181116P00025000 P Nov 16, 2018 25.0 6.60 7.50
TGP 181116P00030000 P Nov 16, 2018 30.0 11.00 12.20
TGP 181116P00035000 P Nov 16, 2018 35.0 16.20 17.10
TGP 190118C00002500 C Jan 18, 2019 2.5 15.30 16.40
TGP 190118C00005000 C Jan 18, 2019 5.0 13.00 13.60
TGP 190118C00007500 C Jan 18, 2019 7.5 10.30 11.10
TGP 190118C00010000 C Jan 18, 2019 10.0 8.10 8.80
TGP 190118C00012500 C Jan 18, 2019 12.5 5.70 6.20
TGP 190118C00015000 C Jan 18, 2019 15.0 3.50 4.00
TGP 190118C00017500 C Jan 18, 2019 17.5 1.90 2.40
TGP 190118C00020000 C Jan 18, 2019 20.0 0.65 1.15
TGP 190118C00022500 C Jan 18, 2019 22.5 0.30 0.55
TGP 190118C00025000 C Jan 18, 2019 25.0 0.10 0.25
TGP 190118C00030000 C Jan 18, 2019 30.0 0.00 0.25
TGP 190118C00035000 C Jan 18, 2019 35.0 0.00 0.15
TGP 190118P00002500 P Jan 18, 2019 2.5 0.00 0.10
TGP 190118P00005000 P Jan 18, 2019 5.0 0.00 0.30
TGP 190118P00007500 P Jan 18, 2019 7.5 0.00 0.10
TGP 190118P00010000 P Jan 18, 2019 10.0 0.00 0.20
TGP 190118P00012500 P Jan 18, 2019 12.5 0.15 0.35
TGP 190118P00015000 P Jan 18, 2019 15.0 0.50 0.80
TGP 190118P00017500 P Jan 18, 2019 17.5 1.15 1.65
TGP 190118P00020000 P Jan 18, 2019 20.0 2.40 2.95
TGP 190118P00022500 P Jan 18, 2019 22.5 4.40 4.80
TGP 190118P00025000 P Jan 18, 2019 25.0 6.30 7.20
TGP 190118P00030000 P Jan 18, 2019 30.0 11.50 12.50
TGP 190118P00035000 P Jan 18, 2019 35.0 16.20 17.40
TGP 200117C00002500 C Jan 17, 2020 2.5 14.10 17.70
TGP 200117C00005000 C Jan 17, 2020 5.0 12.20 14.50
TGP 200117C00007500 C Jan 17, 2020 7.5 9.40 12.20
TGP 200117C00010000 C Jan 17, 2020 10.0 6.80 9.20
TGP 200117C00012500 C Jan 17, 2020 12.5 5.90 8.30
TGP 200117C00015000 C Jan 17, 2020 15.0 3.80 5.00
TGP 200117C00017500 C Jan 17, 2020 17.5 3.00 3.40
TGP 200117C00020000 C Jan 17, 2020 20.0 1.65 2.40
TGP 200117C00022500 C Jan 17, 2020 22.5 0.90 1.60
TGP 200117C00025000 C Jan 17, 2020 25.0 0.60 1.15
TGP 200117C00030000 C Jan 17, 2020 30.0 0.10 0.55
TGP 200117C00035000 C Jan 17, 2020 35.0 0.10 0.25
TGP 200117P00002500 P Jan 17, 2020 2.5 0.00 0.15
TGP 200117P00005000 P Jan 17, 2020 5.0 0.00 0.65
TGP 200117P00007500 P Jan 17, 2020 7.5 0.10 0.35
TGP 200117P00010000 P Jan 17, 2020 10.0 0.25 0.60
TGP 200117P00012500 P Jan 17, 2020 12.5 0.65 0.95
TGP 200117P00015000 P Jan 17, 2020 15.0 1.15 1.60
TGP 200117P00017500 P Jan 17, 2020 17.5 1.80 2.45
TGP 200117P00020000 P Jan 17, 2020 20.0 3.20 4.10
TGP 200117P00022500 P Jan 17, 2020 22.5 5.00 6.70
TGP 200117P00025000 P Jan 17, 2020 25.0 6.90 7.80
TGP 200117P00030000 P Jan 17, 2020 30.0 10.90 12.90
TGP 200117P00035000 P Jan 17, 2020 35.0 15.30 18.40
OPRA data is delayed 15 minutes.