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 Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TGP 160219C00002500 C 02/19/16 2.5 7.10 8.10
TGP 160219C00005000 C 02/19/16 5.0 4.80 5.70
TGP 160219C00007500 C 02/19/16 7.5 2.45 3.00
TGP 160219C00010000 C 02/19/16 10.0 0.50 0.80
TGP 160219C00012500 C 02/19/16 12.5 0.00 0.25
TGP 160219C00015000 C 02/19/16 15.0 0.00 0.25
TGP 160219C00017500 C 02/19/16 17.5 0.00 0.25
TGP 160219C00020000 C 02/19/16 20.0 0.00 0.20
TGP 160219C00022500 C 02/19/16 22.5 0.00 0.25
TGP 160219C00025000 C 02/19/16 25.0 0.00 0.25
TGP 160219C00027500 C 02/19/16 27.5 0.00 0.25
TGP 160219C00030000 C 02/19/16 30.0 0.00 0.25
TGP 160219C00032500 C 02/19/16 32.5 0.00 0.25
TGP 160219C00035000 C 02/19/16 35.0 0.00 0.25
TGP 160219C00037500 C 02/19/16 37.5 0.00 0.25
TGP 160219C00040000 C 02/19/16 40.0 0.00 0.05
TGP 160219C00042500 C 02/19/16 42.5 0.00 0.25
TGP 160219C00045000 C 02/19/16 45.0 0.00 0.25
TGP 160219C00047500 C 02/19/16 47.5 0.00 0.25
TGP 160219P00002500 P 02/19/16 2.5 0.00 0.25
TGP 160219P00005000 P 02/19/16 5.0 0.00 0.25
TGP 160219P00007500 P 02/19/16 7.5 0.00 0.15
TGP 160219P00010000 P 02/19/16 10.0 0.25 0.70
TGP 160219P00012500 P 02/19/16 12.5 2.05 2.60
TGP 160219P00015000 P 02/19/16 15.0 4.40 5.20
TGP 160219P00017500 P 02/19/16 17.5 6.80 7.70
TGP 160219P00020000 P 02/19/16 20.0 9.40 10.20
TGP 160219P00022500 P 02/19/16 22.5 11.90 12.70
TGP 160219P00025000 P 02/19/16 25.0 14.50 15.30
TGP 160219P00027500 P 02/19/16 27.5 16.90 17.70
TGP 160219P00030000 P 02/19/16 30.0 19.40 20.30
TGP 160219P00032500 P 02/19/16 32.5 21.80 22.70
TGP 160219P00035000 P 02/19/16 35.0 24.30 25.40
TGP 160219P00037500 P 02/19/16 37.5 26.80 27.90
TGP 160219P00040000 P 02/19/16 40.0 29.30 30.40
TGP 160219P00042500 P 02/19/16 42.5 31.70 33.20
TGP 160219P00045000 P 02/19/16 45.0 34.40 35.40
TGP 160219P00047500 P 02/19/16 47.5 36.90 37.80
TGP 160318C00002500 C 03/18/16 2.5 7.20 8.20
TGP 160318C00005000 C 03/18/16 5.0 4.70 5.60
TGP 160318C00007500 C 03/18/16 7.5 2.55 3.20
TGP 160318C00010000 C 03/18/16 10.0 0.75 1.25
TGP 160318C00012500 C 03/18/16 12.5 0.05 0.30
TGP 160318C00015000 C 03/18/16 15.0 0.00 0.20
TGP 160318C00017500 C 03/18/16 17.5 0.00 0.25
TGP 160318C00020000 C 03/18/16 20.0 0.00 0.25
TGP 160318P00002500 P 03/18/16 2.5 0.00 0.25
TGP 160318P00005000 P 03/18/16 5.0 0.00 0.15
TGP 160318P00007500 P 03/18/16 7.5 0.05 0.25
TGP 160318P00010000 P 03/18/16 10.0 0.65 1.10
TGP 160318P00012500 P 03/18/16 12.5 2.20 2.75
TGP 160318P00015000 P 03/18/16 15.0 4.40 5.30
TGP 160318P00017500 P 03/18/16 17.5 7.00 7.70
TGP 160318P00020000 P 03/18/16 20.0 9.40 10.40
TGP 160520C00002500 C 05/20/16 2.5 7.20 8.20
TGP 160520C00005000 C 05/20/16 5.0 4.70 5.60
TGP 160520C00007500 C 05/20/16 7.5 2.70 3.30
TGP 160520C00010000 C 05/20/16 10.0 1.10 1.60
TGP 160520C00012500 C 05/20/16 12.5 0.35 0.65
TGP 160520C00015000 C 05/20/16 15.0 0.05 0.45
TGP 160520C00017500 C 05/20/16 17.5 0.00 0.25
TGP 160520C00020000 C 05/20/16 20.0 0.00 0.25
TGP 160520C00022500 C 05/20/16 22.5 0.00 0.20
TGP 160520C00025000 C 05/20/16 25.0 0.00 0.20
TGP 160520C00027500 C 05/20/16 27.5 0.00 0.25
TGP 160520C00030000 C 05/20/16 30.0 0.00 0.25
TGP 160520C00032500 C 05/20/16 32.5 0.00 0.25
TGP 160520C00035000 C 05/20/16 35.0 0.00 0.25
TGP 160520C00037500 C 05/20/16 37.5 0.00 0.25
TGP 160520C00040000 C 05/20/16 40.0 0.00 0.25
TGP 160520P00002500 P 05/20/16 2.5 0.00 0.25
TGP 160520P00005000 P 05/20/16 5.0 0.00 0.45
TGP 160520P00007500 P 05/20/16 7.5 0.25 0.60
TGP 160520P00010000 P 05/20/16 10.0 1.15 1.60
TGP 160520P00012500 P 05/20/16 12.5 2.65 3.30
TGP 160520P00015000 P 05/20/16 15.0 4.70 5.60
TGP 160520P00017500 P 05/20/16 17.5 7.10 8.00
TGP 160520P00020000 P 05/20/16 20.0 9.40 10.50
TGP 160520P00022500 P 05/20/16 22.5 12.00 13.00
TGP 160520P00025000 P 05/20/16 25.0 14.50 15.50
TGP 160520P00027500 P 05/20/16 27.5 17.10 18.00
TGP 160520P00030000 P 05/20/16 30.0 19.60 20.50
TGP 160520P00032500 P 05/20/16 32.5 22.10 23.00
TGP 160520P00035000 P 05/20/16 35.0 24.50 25.50
TGP 160520P00037500 P 05/20/16 37.5 27.10 28.00
TGP 160520P00040000 P 05/20/16 40.0 29.50 30.50
TGP 160819C00005000 C 08/19/16 5.0 4.60 5.70
TGP 160819C00007500 C 08/19/16 7.5 2.80 3.50
TGP 160819C00010000 C 08/19/16 10.0 1.35 1.90
TGP 160819C00012500 C 08/19/16 12.5 0.50 1.00
TGP 160819C00015000 C 08/19/16 15.0 0.30 0.60
TGP 160819C00017500 C 08/19/16 17.5 0.05 0.30
TGP 160819C00020000 C 08/19/16 20.0 0.00 0.25
TGP 160819C00022500 C 08/19/16 22.5 0.00 0.25
TGP 160819P00005000 P 08/19/16 5.0 0.10 0.50
TGP 160819P00007500 P 08/19/16 7.5 0.55 0.95
TGP 160819P00010000 P 08/19/16 10.0 1.55 2.00
TGP 160819P00012500 P 08/19/16 12.5 3.10 3.90
TGP 160819P00015000 P 08/19/16 15.0 5.10 6.00
TGP 160819P00017500 P 08/19/16 17.5 7.40 8.20
TGP 160819P00020000 P 08/19/16 20.0 9.70 10.70
TGP 160819P00022500 P 08/19/16 22.5 12.10 13.20

OPRA data is delayed 15 minutes.