Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Teekay Lng Partners Lp (TGP)
As of Jun 25 2018 3:22PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TGP 180720C00002500 C Jul 20, 2018 2.5 13.70 14.10
TGP 180720C00005000 C Jul 20, 2018 5.0 11.20 11.60
TGP 180720C00007500 C Jul 20, 2018 7.5 8.70 9.20
TGP 180720C00010000 C Jul 20, 2018 10.0 6.20 6.60
TGP 180720C00012500 C Jul 20, 2018 12.5 3.50 4.10
TGP 180720C00015000 C Jul 20, 2018 15.0 1.40 1.75
TGP 180720C00017500 C Jul 20, 2018 17.5 0.05 0.20
TGP 180720C00020000 C Jul 20, 2018 20.0 0.00 0.05
TGP 180720C00022500 C Jul 20, 2018 22.5 0.00 0.05
TGP 180720C00025000 C Jul 20, 2018 25.0 0.00 0.10
TGP 180720C00030000 C Jul 20, 2018 30.0 0.00 0.05
TGP 180720C00035000 C Jul 20, 2018 35.0 0.00 0.05
TGP 180720P00002500 P Jul 20, 2018 2.5 0.00 0.05
TGP 180720P00005000 P Jul 20, 2018 5.0 0.00 0.05
TGP 180720P00007500 P Jul 20, 2018 7.5 0.00 0.05
TGP 180720P00010000 P Jul 20, 2018 10.0 0.00 0.05
TGP 180720P00012500 P Jul 20, 2018 12.5 0.00 0.05
TGP 180720P00015000 P Jul 20, 2018 15.0 0.10 0.20
TGP 180720P00017500 P Jul 20, 2018 17.5 1.15 1.35
TGP 180720P00020000 P Jul 20, 2018 20.0 3.60 3.90
TGP 180720P00022500 P Jul 20, 2018 22.5 6.00 6.30
TGP 180720P00025000 P Jul 20, 2018 25.0 8.50 9.00
TGP 180720P00030000 P Jul 20, 2018 30.0 13.50 14.00
TGP 180720P00035000 P Jul 20, 2018 35.0 18.50 18.90
TGP 180817C00002500 C Aug 17, 2018 2.5 13.50 14.20
TGP 180817C00005000 C Aug 17, 2018 5.0 11.10 11.60
TGP 180817C00007500 C Aug 17, 2018 7.5 8.70 9.30
TGP 180817C00010000 C Aug 17, 2018 10.0 6.20 6.60
TGP 180817C00012500 C Aug 17, 2018 12.5 3.70 4.20
TGP 180817C00015000 C Aug 17, 2018 15.0 1.55 1.75
TGP 180817C00017500 C Aug 17, 2018 17.5 0.20 0.35
TGP 180817C00020000 C Aug 17, 2018 20.0 0.00 0.10
TGP 180817C00022500 C Aug 17, 2018 22.5 0.00 0.05
TGP 180817C00025000 C Aug 17, 2018 25.0 0.00 0.05
TGP 180817C00030000 C Aug 17, 2018 30.0 0.00 0.05
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 0.05
TGP 180817P00007500 P Aug 17, 2018 7.5 0.00 0.10
TGP 180817P00010000 P Aug 17, 2018 10.0 0.00 0.05
TGP 180817P00012500 P Aug 17, 2018 12.5 0.00 0.10
TGP 180817P00015000 P Aug 17, 2018 15.0 0.30 0.40
TGP 180817P00017500 P Aug 17, 2018 17.5 1.45 1.55
TGP 180817P00020000 P Aug 17, 2018 20.0 3.60 3.90
TGP 180817P00022500 P Aug 17, 2018 22.5 5.90 6.70
TGP 180817P00025000 P Aug 17, 2018 25.0 8.50 9.00
TGP 180817P00030000 P Aug 17, 2018 30.0 13.50 14.20
TGP 180817P00035000 P Aug 17, 2018 35.0 18.20 19.00
TGP 181116C00002500 C Nov 16, 2018 2.5 13.70 14.30
TGP 181116C00005000 C Nov 16, 2018 5.0 11.10 11.70
TGP 181116C00007500 C Nov 16, 2018 7.5 8.60 9.30
TGP 181116C00010000 C Nov 16, 2018 10.0 6.20 6.70
TGP 181116C00012500 C Nov 16, 2018 12.5 3.90 4.10
TGP 181116C00015000 C Nov 16, 2018 15.0 1.85 2.00
TGP 181116C00017500 C Nov 16, 2018 17.5 0.60 0.70
TGP 181116C00020000 C Nov 16, 2018 20.0 0.10 0.20
TGP 181116C00022500 C Nov 16, 2018 22.5 0.00 0.10
TGP 181116C00025000 C Nov 16, 2018 25.0 0.00 0.10
TGP 181116C00030000 C Nov 16, 2018 30.0 0.00 0.10
TGP 181116C00035000 C Nov 16, 2018 35.0 0.00 0.05
TGP 181116P00002500 P Nov 16, 2018 2.5 0.00 0.05
TGP 181116P00005000 P Nov 16, 2018 5.0 0.00 0.10
TGP 181116P00007500 P Nov 16, 2018 7.5 0.00 0.10
TGP 181116P00010000 P Nov 16, 2018 10.0 0.00 0.15
TGP 181116P00012500 P Nov 16, 2018 12.5 0.15 0.30
TGP 181116P00015000 P Nov 16, 2018 15.0 0.65 0.75
TGP 181116P00017500 P Nov 16, 2018 17.5 1.80 2.00
TGP 181116P00020000 P Nov 16, 2018 20.0 3.80 4.00
TGP 181116P00022500 P Nov 16, 2018 22.5 6.00 6.40
TGP 181116P00025000 P Nov 16, 2018 25.0 8.50 8.90
TGP 181116P00030000 P Nov 16, 2018 30.0 13.50 14.00
TGP 181116P00035000 P Nov 16, 2018 35.0 18.50 19.00
TGP 190118C00002500 C Jan 18, 2019 2.5 13.60 14.20
TGP 190118C00005000 C Jan 18, 2019 5.0 11.20 11.60
TGP 190118C00007500 C Jan 18, 2019 7.5 8.20 9.30
TGP 190118C00010000 C Jan 18, 2019 10.0 6.20 6.70
TGP 190118C00012500 C Jan 18, 2019 12.5 4.00 4.30
TGP 190118C00015000 C Jan 18, 2019 15.0 2.10 2.20
TGP 190118C00017500 C Jan 18, 2019 17.5 0.80 0.90
TGP 190118C00020000 C Jan 18, 2019 20.0 0.30 0.35
TGP 190118C00022500 C Jan 18, 2019 22.5 0.00 0.20
TGP 190118C00025000 C Jan 18, 2019 25.0 0.05 0.10
TGP 190118C00030000 C Jan 18, 2019 30.0 0.00 0.15
TGP 190118C00035000 C Jan 18, 2019 35.0 0.00 0.10
TGP 190118P00002500 P Jan 18, 2019 2.5 0.00 0.05
TGP 190118P00005000 P Jan 18, 2019 5.0 0.00 0.10
TGP 190118P00007500 P Jan 18, 2019 7.5 0.00 0.10
TGP 190118P00010000 P Jan 18, 2019 10.0 0.10 0.20
TGP 190118P00012500 P Jan 18, 2019 12.5 0.30 0.40
TGP 190118P00015000 P Jan 18, 2019 15.0 0.80 0.90
TGP 190118P00017500 P Jan 18, 2019 17.5 1.95 2.15
TGP 190118P00020000 P Jan 18, 2019 20.0 3.90 4.10
TGP 190118P00022500 P Jan 18, 2019 22.5 5.90 6.60
TGP 190118P00025000 P Jan 18, 2019 25.0 8.60 9.00
TGP 190118P00030000 P Jan 18, 2019 30.0 13.50 14.00
TGP 190118P00035000 P Jan 18, 2019 35.0 18.40 18.90
TGP 190215C00002500 C Feb 15, 2019 2.5 13.50 14.30
TGP 190215C00005000 C Feb 15, 2019 5.0 11.00 11.80
TGP 190215C00007500 C Feb 15, 2019 7.5 8.60 9.10
TGP 190215C00010000 C Feb 15, 2019 10.0 6.30 6.60
TGP 190215C00012500 C Feb 15, 2019 12.5 4.10 4.30
TGP 190215C00015000 C Feb 15, 2019 15.0 2.15 2.35
TGP 190215C00017500 C Feb 15, 2019 17.5 0.90 1.05
TGP 190215C00020000 C Feb 15, 2019 20.0 0.30 0.40
TGP 190215C00022500 C Feb 15, 2019 22.5 0.05 0.15
TGP 190215C00025000 C Feb 15, 2019 25.0 0.00 0.10
TGP 190215C00030000 C Feb 15, 2019 30.0 0.00 0.10
TGP 190215P00002500 P Feb 15, 2019 2.5 0.00 0.10
TGP 190215P00005000 P Feb 15, 2019 5.0 0.00 0.15
TGP 190215P00007500 P Feb 15, 2019 7.5 0.00 0.15
TGP 190215P00010000 P Feb 15, 2019 10.0 0.10 0.25
TGP 190215P00012500 P Feb 15, 2019 12.5 0.35 0.45
TGP 190215P00015000 P Feb 15, 2019 15.0 0.95 1.05
TGP 190215P00017500 P Feb 15, 2019 17.5 2.10 2.30
TGP 190215P00020000 P Feb 15, 2019 20.0 3.90 4.20
TGP 190215P00022500 P Feb 15, 2019 22.5 5.90 6.90
TGP 190215P00025000 P Feb 15, 2019 25.0 8.30 8.90
TGP 190215P00030000 P Feb 15, 2019 30.0 13.30 14.20
TGP 200117C00002500 C Jan 17, 2020 2.5 13.40 14.30
TGP 200117C00005000 C Jan 17, 2020 5.0 11.10 11.80
TGP 200117C00007500 C Jan 17, 2020 7.5 8.30 9.20
TGP 200117C00010000 C Jan 17, 2020 10.0 6.30 6.80
TGP 200117C00012500 C Jan 17, 2020 12.5 4.40 4.90
TGP 200117C00015000 C Jan 17, 2020 15.0 2.80 3.30
TGP 200117C00017500 C Jan 17, 2020 17.5 1.75 2.00
TGP 200117C00020000 C Jan 17, 2020 20.0 0.95 1.25
TGP 200117C00022500 C Jan 17, 2020 22.5 0.45 0.75
TGP 200117C00025000 C Jan 17, 2020 25.0 0.25 0.45
TGP 200117C00030000 C Jan 17, 2020 30.0 0.00 0.25
TGP 200117C00035000 C Jan 17, 2020 35.0 0.00 0.10
TGP 200117P00002500 P Jan 17, 2020 2.5 0.00 0.15
TGP 200117P00005000 P Jan 17, 2020 5.0 0.00 0.30
TGP 200117P00007500 P Jan 17, 2020 7.5 0.20 0.35
TGP 200117P00010000 P Jan 17, 2020 10.0 0.40 0.65
TGP 200117P00012500 P Jan 17, 2020 12.5 0.85 1.20
TGP 200117P00015000 P Jan 17, 2020 15.0 1.70 2.05
TGP 200117P00017500 P Jan 17, 2020 17.5 2.85 3.10
TGP 200117P00020000 P Jan 17, 2020 20.0 4.40 5.00
TGP 200117P00022500 P Jan 17, 2020 22.5 6.40 7.00
TGP 200117P00025000 P Jan 17, 2020 25.0 8.50 8.90
TGP 200117P00030000 P Jan 17, 2020 30.0 13.30 14.30
TGP 200117P00035000 P Jan 17, 2020 35.0 18.30 19.10
OPRA data is delayed 15 minutes.