Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Teekay Lng Partners Lp (TGP)
As of Dec 12 2017 12:25PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TGP 171215C00002500 C Dec 15, 2017 2.5 15.60 16.30
TGP 171215C00005000 C Dec 15, 2017 5.0 13.00 13.60
TGP 171215C00007500 C Dec 15, 2017 7.5 10.50 11.20
TGP 171215C00010000 C Dec 15, 2017 10.0 8.00 8.70
TGP 171215C00012500 C Dec 15, 2017 12.5 5.70 6.10
TGP 171215C00015000 C Dec 15, 2017 15.0 3.20 3.50
TGP 171215C00017500 C Dec 15, 2017 17.5 0.90 1.00
TGP 171215C00020000 C Dec 15, 2017 20.0 0.00 0.05
TGP 171215C00022500 C Dec 15, 2017 22.5 0.00 0.05
TGP 171215C00025000 C Dec 15, 2017 25.0 0.00 0.05
TGP 171215C00030000 C Dec 15, 2017 30.0 0.00 0.05
TGP 171215C00035000 C Dec 15, 2017 35.0 0.00 0.15
TGP 171215P00002500 P Dec 15, 2017 2.5 0.00 0.05
TGP 171215P00005000 P Dec 15, 2017 5.0 0.00 0.05
TGP 171215P00007500 P Dec 15, 2017 7.5 0.00 0.05
TGP 171215P00010000 P Dec 15, 2017 10.0 0.00 0.05
TGP 171215P00012500 P Dec 15, 2017 12.5 0.00 0.05
TGP 171215P00015000 P Dec 15, 2017 15.0 0.00 0.05
TGP 171215P00017500 P Dec 15, 2017 17.5 0.00 0.10
TGP 171215P00020000 P Dec 15, 2017 20.0 1.50 1.80
TGP 171215P00022500 P Dec 15, 2017 22.5 4.00 4.30
TGP 171215P00025000 P Dec 15, 2017 25.0 6.50 6.90
TGP 171215P00030000 P Dec 15, 2017 30.0 11.40 11.90
TGP 171215P00035000 P Dec 15, 2017 35.0 16.20 16.90
TGP 180119C00002500 C Jan 19, 2018 2.5 15.40 16.20
TGP 180119C00005000 C Jan 19, 2018 5.0 13.10 14.00
TGP 180119C00007500 C Jan 19, 2018 7.5 10.50 11.40
TGP 180119C00010000 C Jan 19, 2018 10.0 7.90 8.70
TGP 180119C00012500 C Jan 19, 2018 12.5 5.50 6.20
TGP 180119C00015000 C Jan 19, 2018 15.0 2.95 4.00
TGP 180119C00017500 C Jan 19, 2018 17.5 1.20 1.30
TGP 180119C00020000 C Jan 19, 2018 20.0 0.10 0.20
TGP 180119C00022500 C Jan 19, 2018 22.5 0.00 0.05
TGP 180119C00025000 C Jan 19, 2018 25.0 0.00 0.05
TGP 180119C00030000 C Jan 19, 2018 30.0 0.00 0.05
TGP 180119C00035000 C Jan 19, 2018 35.0 0.00 0.20
TGP 180119P00002500 P Jan 19, 2018 2.5 0.00 0.05
TGP 180119P00005000 P Jan 19, 2018 5.0 0.00 0.05
TGP 180119P00007500 P Jan 19, 2018 7.5 0.00 0.05
TGP 180119P00010000 P Jan 19, 2018 10.0 0.00 0.05
TGP 180119P00012500 P Jan 19, 2018 12.5 0.00 0.05
TGP 180119P00015000 P Jan 19, 2018 15.0 0.00 0.10
TGP 180119P00017500 P Jan 19, 2018 17.5 0.30 0.40
TGP 180119P00020000 P Jan 19, 2018 20.0 1.65 1.85
TGP 180119P00022500 P Jan 19, 2018 22.5 4.00 4.30
TGP 180119P00025000 P Jan 19, 2018 25.0 6.40 6.90
TGP 180119P00030000 P Jan 19, 2018 30.0 11.20 12.00
TGP 180119P00035000 P Jan 19, 2018 35.0 16.30 17.00
TGP 180216C00002500 C Feb 16, 2018 2.5 15.40 16.40
TGP 180216C00005000 C Feb 16, 2018 5.0 13.10 13.70
TGP 180216C00007500 C Feb 16, 2018 7.5 10.50 11.20
TGP 180216C00010000 C Feb 16, 2018 10.0 8.10 8.60
TGP 180216C00012500 C Feb 16, 2018 12.5 5.60 6.20
TGP 180216C00015000 C Feb 16, 2018 15.0 3.40 3.60
TGP 180216C00017500 C Feb 16, 2018 17.5 1.35 1.60
TGP 180216C00020000 C Feb 16, 2018 20.0 0.25 0.40
TGP 180216C00022500 C Feb 16, 2018 22.5 0.00 0.10
TGP 180216C00025000 C Feb 16, 2018 25.0 0.00 0.10
TGP 180216P00002500 P Feb 16, 2018 2.5 0.00 0.15
TGP 180216P00005000 P Feb 16, 2018 5.0 0.00 0.10
TGP 180216P00007500 P Feb 16, 2018 7.5 0.00 0.10
TGP 180216P00010000 P Feb 16, 2018 10.0 0.00 0.10
TGP 180216P00012500 P Feb 16, 2018 12.5 0.00 0.15
TGP 180216P00015000 P Feb 16, 2018 15.0 0.10 0.25
TGP 180216P00017500 P Feb 16, 2018 17.5 0.55 0.85
TGP 180216P00020000 P Feb 16, 2018 20.0 1.80 2.25
TGP 180216P00022500 P Feb 16, 2018 22.5 4.00 4.50
TGP 180216P00025000 P Feb 16, 2018 25.0 6.50 7.00
TGP 180316C00002500 C Mar 16, 2018 2.5 15.50 16.30
TGP 180316C00005000 C Mar 16, 2018 5.0 13.00 13.70
TGP 180316C00007500 C Mar 16, 2018 7.5 10.40 11.30
TGP 180316C00010000 C Mar 16, 2018 10.0 7.90 8.80
TGP 180316C00012500 C Mar 16, 2018 12.5 5.60 6.20
TGP 180316C00015000 C Mar 16, 2018 15.0 3.40 3.70
TGP 180316C00017500 C Mar 16, 2018 17.5 1.55 1.70
TGP 180316C00020000 C Mar 16, 2018 20.0 0.45 0.60
TGP 180316C00022500 C Mar 16, 2018 22.5 0.05 0.15
TGP 180316C00025000 C Mar 16, 2018 25.0 0.00 0.10
TGP 180316P00002500 P Mar 16, 2018 2.5 0.00 0.05
TGP 180316P00005000 P Mar 16, 2018 5.0 0.00 0.05
TGP 180316P00007500 P Mar 16, 2018 7.5 0.00 0.15
TGP 180316P00010000 P Mar 16, 2018 10.0 0.00 0.10
TGP 180316P00012500 P Mar 16, 2018 12.5 0.00 0.15
TGP 180316P00015000 P Mar 16, 2018 15.0 0.20 0.30
TGP 180316P00017500 P Mar 16, 2018 17.5 0.75 0.90
TGP 180316P00020000 P Mar 16, 2018 20.0 2.10 2.30
TGP 180316P00022500 P Mar 16, 2018 22.5 4.20 4.60
TGP 180316P00025000 P Mar 16, 2018 25.0 6.20 7.20
TGP 180420C00002500 C Apr 20, 2018 2.5 15.40 16.30
TGP 180420C00005000 C Apr 20, 2018 5.0 12.90 13.80
TGP 180420C00007500 C Apr 20, 2018 7.5 10.40 11.30
TGP 180420C00010000 C Apr 20, 2018 10.0 8.00 8.70
TGP 180420C00012500 C Apr 20, 2018 12.5 5.40 6.10
TGP 180420C00015000 C Apr 20, 2018 15.0 3.50 4.00
TGP 180420C00017500 C Apr 20, 2018 17.5 1.75 1.90
TGP 180420C00020000 C Apr 20, 2018 20.0 0.60 0.80
TGP 180420C00022500 C Apr 20, 2018 22.5 0.15 0.25
TGP 180420C00025000 C Apr 20, 2018 25.0 0.00 0.10
TGP 180420P00002500 P Apr 20, 2018 2.5 0.00 0.05
TGP 180420P00005000 P Apr 20, 2018 5.0 0.00 0.05
TGP 180420P00007500 P Apr 20, 2018 7.5 0.00 0.10
TGP 180420P00010000 P Apr 20, 2018 10.0 0.00 0.10
TGP 180420P00012500 P Apr 20, 2018 12.5 0.05 0.25
TGP 180420P00015000 P Apr 20, 2018 15.0 0.30 0.50
TGP 180420P00017500 P Apr 20, 2018 17.5 0.95 1.20
TGP 180420P00020000 P Apr 20, 2018 20.0 2.30 2.55
TGP 180420P00022500 P Apr 20, 2018 22.5 4.30 4.70
TGP 180420P00025000 P Apr 20, 2018 25.0 6.40 7.00
TGP 180518C00002500 C May 18, 2018 2.5 15.30 16.20
TGP 180518C00005000 C May 18, 2018 5.0 13.00 13.80
TGP 180518C00007500 C May 18, 2018 7.5 10.40 11.30
TGP 180518C00010000 C May 18, 2018 10.0 8.10 8.70
TGP 180518C00012500 C May 18, 2018 12.5 5.70 6.10
TGP 180518C00015000 C May 18, 2018 15.0 3.60 3.90
TGP 180518C00017500 C May 18, 2018 17.5 1.85 2.10
TGP 180518C00020000 C May 18, 2018 20.0 0.75 0.90
TGP 180518C00022500 C May 18, 2018 22.5 0.20 0.35
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 0.05
TGP 180518P00005000 P May 18, 2018 5.0 0.00 0.10
TGP 180518P00007500 P May 18, 2018 7.5 0.00 0.15
TGP 180518P00010000 P May 18, 2018 10.0 0.00 0.15
TGP 180518P00012500 P May 18, 2018 12.5 0.10 0.25
TGP 180518P00015000 P May 18, 2018 15.0 0.40 0.55
TGP 180518P00017500 P May 18, 2018 17.5 1.15 1.30
TGP 180518P00020000 P May 18, 2018 20.0 2.50 2.65
TGP 180518P00022500 P May 18, 2018 22.5 4.40 4.60
TGP 180518P00025000 P May 18, 2018 25.0 6.40 7.10
TGP 180518P00030000 P May 18, 2018 30.0 11.40 12.10
OPRA data is delayed 15 minutes.