Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page Not Available ()Premium Content

Teekay Lng Partners Lp (TGP)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TGP 150220C00025000 C 02/20/15 25.0 11.40 14.80
TGP 150220C00027500 C 02/20/15 27.5 8.80 12.20
TGP 150220C00030000 C 02/20/15 30.0 6.40 9.40
TGP 150220C00032500 C 02/20/15 32.5 4.10 7.00
TGP 150220C00035000 C 02/20/15 35.0 1.65 4.30
TGP 150220C00037500 C 02/20/15 37.5 1.00 1.50
TGP 150220C00040000 C 02/20/15 40.0 0.30 0.40
TGP 150220C00042500 C 02/20/15 42.5 0.00 0.25
TGP 150220C00045000 C 02/20/15 45.0 0.00 0.20
TGP 150220C00047500 C 02/20/15 47.5 0.00 0.25
TGP 150220C00050000 C 02/20/15 50.0 0.00 0.10
TGP 150220C00052500 C 02/20/15 52.5 0.00 0.25
TGP 150220C00055000 C 02/20/15 55.0 0.00 0.25
TGP 150220P00025000 P 02/20/15 25.0 0.00 0.25
TGP 150220P00027500 P 02/20/15 27.5 0.00 0.25
TGP 150220P00030000 P 02/20/15 30.0 0.00 0.25
TGP 150220P00032500 P 02/20/15 32.5 0.00 0.30
TGP 150220P00035000 P 02/20/15 35.0 0.45 0.65
TGP 150220P00037500 P 02/20/15 37.5 1.00 1.45
TGP 150220P00040000 P 02/20/15 40.0 2.50 3.40
TGP 150220P00042500 P 02/20/15 42.5 4.10 5.70
TGP 150220P00045000 P 02/20/15 45.0 6.40 8.20
TGP 150220P00047500 P 02/20/15 47.5 7.90 11.20
TGP 150220P00050000 P 02/20/15 50.0 10.50 13.40
TGP 150220P00052500 P 02/20/15 52.5 12.90 15.80
TGP 150220P00055000 P 02/20/15 55.0 16.00 18.30
TGP 150320C00027500 C 03/20/15 27.5 9.10 11.70
TGP 150320C00030000 C 03/20/15 30.0 6.50 10.00
TGP 150320C00032500 C 03/20/15 32.5 5.00 6.60
TGP 150320C00035000 C 03/20/15 35.0 3.20 4.30
TGP 150320C00037500 C 03/20/15 37.5 1.60 2.55
TGP 150320C00040000 C 03/20/15 40.0 0.65 1.35
TGP 150320C00042500 C 03/20/15 42.5 0.20 0.80
TGP 150320C00045000 C 03/20/15 45.0 0.00 0.50
TGP 150320C00047500 C 03/20/15 47.5 0.00 0.25
TGP 150320C00050000 C 03/20/15 50.0 0.00 0.30
TGP 150320P00027500 P 03/20/15 27.5 0.00 0.30
TGP 150320P00030000 P 03/20/15 30.0 0.05 0.40
TGP 150320P00032500 P 03/20/15 32.5 0.25 0.70
TGP 150320P00035000 P 03/20/15 35.0 0.65 1.20
TGP 150320P00037500 P 03/20/15 37.5 1.40 2.20
TGP 150320P00040000 P 03/20/15 40.0 3.10 3.80
TGP 150320P00042500 P 03/20/15 42.5 4.40 6.10
TGP 150320P00045000 P 03/20/15 45.0 5.40 8.30
TGP 150320P00047500 P 03/20/15 47.5 7.90 11.20
TGP 150320P00050000 P 03/20/15 50.0 11.10 13.60
TGP 150515C00025000 C 05/15/15 25.0 11.40 14.80
TGP 150515C00027500 C 05/15/15 27.5 9.00 12.40
TGP 150515C00030000 C 05/15/15 30.0 6.40 10.10
TGP 150515C00032500 C 05/15/15 32.5 4.30 8.20
TGP 150515C00035000 C 05/15/15 35.0 3.40 4.40
TGP 150515C00037500 C 05/15/15 37.5 2.20 2.80
TGP 150515C00040000 C 05/15/15 40.0 1.20 1.75
TGP 150515C00042500 C 05/15/15 42.5 0.60 0.80
TGP 150515C00045000 C 05/15/15 45.0 0.15 0.75
TGP 150515C00047500 C 05/15/15 47.5 0.00 0.65
TGP 150515C00050000 C 05/15/15 50.0 0.00 0.50
TGP 150515C00052500 C 05/15/15 52.5 0.00 0.45
TGP 150515C00055000 C 05/15/15 55.0 0.00 0.30
TGP 150515P00025000 P 05/15/15 25.0 0.10 0.45
TGP 150515P00027500 P 05/15/15 27.5 0.25 0.65
TGP 150515P00030000 P 05/15/15 30.0 0.40 2.20
TGP 150515P00032500 P 05/15/15 32.5 0.75 1.95
TGP 150515P00035000 P 05/15/15 35.0 1.40 2.50
TGP 150515P00037500 P 05/15/15 37.5 2.65 3.40
TGP 150515P00040000 P 05/15/15 40.0 4.40 5.00
TGP 150515P00042500 P 05/15/15 42.5 4.30 7.00
TGP 150515P00045000 P 05/15/15 45.0 6.40 10.00
TGP 150515P00047500 P 05/15/15 47.5 8.90 12.00
TGP 150515P00050000 P 05/15/15 50.0 11.20 15.00
TGP 150515P00052500 P 05/15/15 52.5 13.70 17.00
TGP 150515P00055000 P 05/15/15 55.0 16.10 19.50
TGP 150821C00027500 C 08/21/15 27.5 8.70 12.50
TGP 150821C00030000 C 08/21/15 30.0 6.40 10.20
TGP 150821C00032500 C 08/21/15 32.5 4.50 8.40
TGP 150821C00035000 C 08/21/15 35.0 3.60 6.20
TGP 150821C00037500 C 08/21/15 37.5 2.60 3.70
TGP 150821C00040000 C 08/21/15 40.0 1.70 2.45
TGP 150821C00042500 C 08/21/15 42.5 1.00 1.60
TGP 150821C00045000 C 08/21/15 45.0 0.60 1.05
TGP 150821C00047500 C 08/21/15 47.5 0.25 0.75
TGP 150821C00050000 C 08/21/15 50.0 0.10 1.85
TGP 150821P00027500 P 08/21/15 27.5 0.60 1.10
TGP 150821P00030000 P 08/21/15 30.0 1.00 1.55
TGP 150821P00032500 P 08/21/15 32.5 1.60 2.30
TGP 150821P00035000 P 08/21/15 35.0 2.50 3.30
TGP 150821P00037500 P 08/21/15 37.5 3.50 4.60
TGP 150821P00040000 P 08/21/15 40.0 5.00 6.50
TGP 150821P00042500 P 08/21/15 42.5 5.50 8.90
TGP 150821P00045000 P 08/21/15 45.0 7.60 10.70
TGP 150821P00047500 P 08/21/15 47.5 9.80 13.10
TGP 150821P00050000 P 08/21/15 50.0 12.10 15.40

OPRA data is delayed 15 minutes.