Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Teekay Corporation (TK)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 140517C00035000 C 05/17/14 35.0 19.30 22.20
TK 140517C00040000 C 05/17/14 40.0 14.30 17.30
TK 140517C00042500 C 05/17/14 42.5 11.80 14.80
TK 140517C00045000 C 05/17/14 45.0 10.60 12.30
TK 140517C00047500 C 05/17/14 47.5 7.20 9.80
TK 140517C00050000 C 05/17/14 50.0 5.70 7.20
TK 140517C00052500 C 05/17/14 52.5 4.30 4.70
TK 140517C00055000 C 05/17/14 55.0 2.35 2.60
TK 140517C00057500 C 05/17/14 57.5 0.90 1.10
TK 140517C00060000 C 05/17/14 60.0 0.25 0.40
TK 140517C00062500 C 05/17/14 62.5 0.00 0.25
TK 140517C00065000 C 05/17/14 65.0 0.00 0.25
TK 140517P00035000 P 05/17/14 35.0 0.00 0.25
TK 140517P00040000 P 05/17/14 40.0 0.00 0.25
TK 140517P00042500 P 05/17/14 42.5 0.00 0.25
TK 140517P00045000 P 05/17/14 45.0 0.00 0.25
TK 140517P00047500 P 05/17/14 47.5 0.00 0.25
TK 140517P00050000 P 05/17/14 50.0 0.05 0.25
TK 140517P00052500 P 05/17/14 52.5 0.25 0.40
TK 140517P00055000 P 05/17/14 55.0 0.70 0.80
TK 140517P00057500 P 05/17/14 57.5 1.70 1.90
TK 140517P00060000 P 05/17/14 60.0 3.40 3.80
TK 140517P00062500 P 05/17/14 62.5 5.30 6.30
TK 140517P00065000 P 05/17/14 65.0 7.80 8.80
TK 140621C00042500 C 06/21/14 42.5 11.90 14.90
TK 140621C00045000 C 06/21/14 45.0 9.50 12.50
TK 140621C00047500 C 06/21/14 47.5 8.40 9.80
TK 140621C00050000 C 06/21/14 50.0 7.00 7.30
TK 140621C00052500 C 06/21/14 52.5 4.80 5.10
TK 140621C00055000 C 06/21/14 55.0 3.00 3.20
TK 140621C00057500 C 06/21/14 57.5 1.60 1.80
TK 140621C00060000 C 06/21/14 60.0 0.75 0.95
TK 140621C00062500 C 06/21/14 62.5 0.30 0.45
TK 140621C00065000 C 06/21/14 65.0 0.05 0.25
TK 140621P00042500 P 06/21/14 42.5 0.05 0.25
TK 140621P00045000 P 06/21/14 45.0 0.10 0.30
TK 140621P00047500 P 06/21/14 47.5 0.20 0.35
TK 140621P00050000 P 06/21/14 50.0 0.35 0.55
TK 140621P00052500 P 06/21/14 52.5 0.65 0.85
TK 140621P00055000 P 06/21/14 55.0 1.25 1.45
TK 140621P00057500 P 06/21/14 57.5 2.35 2.60
TK 140621P00060000 P 06/21/14 60.0 3.90 4.30
TK 140621P00062500 P 06/21/14 62.5 5.90 6.30
TK 140621P00065000 P 06/21/14 65.0 7.90 8.90
TK 140719C00032500 C 07/19/14 32.5 22.90 24.90
TK 140719C00035000 C 07/19/14 35.0 20.50 22.40
TK 140719C00037500 C 07/19/14 37.5 17.00 20.00
TK 140719C00040000 C 07/19/14 40.0 14.50 17.50
TK 140719C00042500 C 07/19/14 42.5 13.10 15.10
TK 140719C00045000 C 07/19/14 45.0 9.80 12.40
TK 140719C00047500 C 07/19/14 47.5 9.30 10.00
TK 140719C00050000 C 07/19/14 50.0 7.20 7.60
TK 140719C00052500 C 07/19/14 52.5 5.10 5.50
TK 140719C00055000 C 07/19/14 55.0 3.30 3.60
TK 140719C00057500 C 07/19/14 57.5 1.95 2.20
TK 140719C00060000 C 07/19/14 60.0 1.05 1.25
TK 140719C00062500 C 07/19/14 62.5 0.50 0.70
TK 140719C00065000 C 07/19/14 65.0 0.20 0.35
TK 140719P00032500 P 07/19/14 32.5 0.00 0.25
TK 140719P00035000 P 07/19/14 35.0 0.00 0.25
TK 140719P00037500 P 07/19/14 37.5 0.05 0.25
TK 140719P00040000 P 07/19/14 40.0 0.05 0.25
TK 140719P00042500 P 07/19/14 42.5 0.10 0.30
TK 140719P00045000 P 07/19/14 45.0 0.20 0.40
TK 140719P00047500 P 07/19/14 47.5 0.35 0.55
TK 140719P00050000 P 07/19/14 50.0 0.60 0.80
TK 140719P00052500 P 07/19/14 52.5 1.05 1.25
TK 140719P00055000 P 07/19/14 55.0 1.80 2.00
TK 140719P00057500 P 07/19/14 57.5 2.95 3.20
TK 140719P00060000 P 07/19/14 60.0 4.50 4.90
TK 140719P00062500 P 07/19/14 62.5 6.40 6.80
TK 140719P00065000 P 07/19/14 65.0 8.60 9.30
TK 141018C00035000 C 10/18/14 35.0 19.50 22.50
TK 141018C00040000 C 10/18/14 40.0 14.60 17.70
TK 141018C00042500 C 10/18/14 42.5 12.90 15.20
TK 141018C00045000 C 10/18/14 45.0 12.10 12.60
TK 141018C00047500 C 10/18/14 47.5 9.90 10.30
TK 141018C00050000 C 10/18/14 50.0 7.80 8.30
TK 141018C00052500 C 10/18/14 52.5 6.00 6.30
TK 141018C00055000 C 10/18/14 55.0 4.40 4.70
TK 141018C00057500 C 10/18/14 57.5 3.10 3.40
TK 141018C00060000 C 10/18/14 60.0 2.10 2.35
TK 141018C00062500 C 10/18/14 62.5 1.35 1.60
TK 141018C00065000 C 10/18/14 65.0 0.85 1.10
TK 141018C00070000 C 10/18/14 70.0 0.20 0.50
TK 141018P00035000 P 10/18/14 35.0 0.20 0.40
TK 141018P00040000 P 10/18/14 40.0 0.35 0.60
TK 141018P00042500 P 10/18/14 42.5 0.50 0.75
TK 141018P00045000 P 10/18/14 45.0 0.75 0.95
TK 141018P00047500 P 10/18/14 47.5 1.05 1.30
TK 141018P00050000 P 10/18/14 50.0 1.50 1.65
TK 141018P00052500 P 10/18/14 52.5 2.20 2.45
TK 141018P00055000 P 10/18/14 55.0 3.10 3.40
TK 141018P00057500 P 10/18/14 57.5 4.30 4.60
TK 141018P00060000 P 10/18/14 60.0 5.80 6.10
TK 141018P00062500 P 10/18/14 62.5 7.60 7.90
TK 141018P00065000 P 10/18/14 65.0 9.50 9.80
TK 141018P00070000 P 10/18/14 70.0 13.20 15.80
TK 150117C00017500 C 01/17/15 17.5 37.20 40.50
TK 150117C00020000 C 01/17/15 20.0 34.30 37.70
TK 150117C00022500 C 01/17/15 22.5 32.30 34.90
TK 150117C00025000 C 01/17/15 25.0 29.40 32.60
TK 150117C00027500 C 01/17/15 27.5 27.00 30.00
TK 150117C00030000 C 01/17/15 30.0 24.40 27.40
TK 150117C00032500 C 01/17/15 32.5 22.40 25.40
TK 150117C00035000 C 01/17/15 35.0 19.50 22.60
TK 150117C00037500 C 01/17/15 37.5 17.60 20.20
TK 150117C00040000 C 01/17/15 40.0 15.20 17.80
TK 150117C00042500 C 01/17/15 42.5 14.70 15.10
TK 150117C00045000 C 01/17/15 45.0 12.50 12.90
TK 150117C00047500 C 01/17/15 47.5 10.40 10.90
TK 150117C00050000 C 01/17/15 50.0 8.50 8.90
TK 150117C00052500 C 01/17/15 52.5 6.70 7.20
TK 150117C00055000 C 01/17/15 55.0 5.30 5.70
TK 150117C00057500 C 01/17/15 57.5 3.90 4.20
TK 150117C00060000 C 01/17/15 60.0 2.95 3.40
TK 150117C00062500 C 01/17/15 62.5 2.15 2.50
TK 150117C00065000 C 01/17/15 65.0 1.55 1.85
TK 150117C00070000 C 01/17/15 70.0 0.70 1.00
TK 150117C00075000 C 01/17/15 75.0 0.30 0.55
TK 150117C00080000 C 01/17/15 80.0 0.05 0.30
TK 150117C00085000 C 01/17/15 85.0 0.00 0.25
TK 150117C00090000 C 01/17/15 90.0 0.00 0.25
TK 150117P00017500 P 01/17/15 17.5 0.05 0.25
TK 150117P00020000 P 01/17/15 20.0 0.05 0.25
TK 150117P00022500 P 01/17/15 22.5 0.10 0.30
TK 150117P00025000 P 01/17/15 25.0 0.10 0.30
TK 150117P00027500 P 01/17/15 27.5 0.15 0.35
TK 150117P00030000 P 01/17/15 30.0 0.20 0.45
TK 150117P00032500 P 01/17/15 32.5 0.30 0.55
TK 150117P00035000 P 01/17/15 35.0 0.40 0.65
TK 150117P00037500 P 01/17/15 37.5 0.50 0.75
TK 150117P00040000 P 01/17/15 40.0 0.70 1.00
TK 150117P00042500 P 01/17/15 42.5 1.00 1.30
TK 150117P00045000 P 01/17/15 45.0 1.35 1.60
TK 150117P00047500 P 01/17/15 47.5 1.80 2.10
TK 150117P00050000 P 01/17/15 50.0 2.45 2.75
TK 150117P00052500 P 01/17/15 52.5 3.20 3.60
TK 150117P00055000 P 01/17/15 55.0 4.20 4.60
TK 150117P00057500 P 01/17/15 57.5 5.50 5.90
TK 150117P00060000 P 01/17/15 60.0 7.00 7.40
TK 150117P00062500 P 01/17/15 62.5 8.70 9.10
TK 150117P00065000 P 01/17/15 65.0 10.60 11.10
TK 150117P00070000 P 01/17/15 70.0 14.70 15.20
TK 150117P00075000 P 01/17/15 75.0 18.70 20.10
TK 150117P00080000 P 01/17/15 80.0 23.60 25.10
TK 150117P00085000 P 01/17/15 85.0 28.40 30.10
TK 150117P00090000 P 01/17/15 90.0 33.30 35.10

OPRA data is delayed 15 minutes.