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 (2015-02-27)Premium Content

Teekay Corporation (TK)
As of Apr 27 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 150515C00025000 C 05/15/15 25.0 24.50 26.20
TK 150515C00027500 C 05/15/15 27.5 21.90 23.70
TK 150515C00030000 C 05/15/15 30.0 19.20 21.30
TK 150515C00032500 C 05/15/15 32.5 16.70 18.80
TK 150515C00035000 C 05/15/15 35.0 14.20 16.30
TK 150515C00037500 C 05/15/15 37.5 11.70 13.80
TK 150515C00040000 C 05/15/15 40.0 9.10 11.30
TK 150515C00042500 C 05/15/15 42.5 6.20 9.70
TK 150515C00045000 C 05/15/15 45.0 4.70 6.50
TK 150515C00047500 C 05/15/15 47.5 2.40 4.00
TK 150515C00050000 C 05/15/15 50.0 1.15 1.35
TK 150515C00052500 C 05/15/15 52.5 0.35 0.70
TK 150515C00055000 C 05/15/15 55.0 0.05 0.45
TK 150515C00060000 C 05/15/15 60.0 0.00 0.40
TK 150515C00065000 C 05/15/15 65.0 0.00 0.40
TK 150515P00025000 P 05/15/15 25.0 0.00 0.40
TK 150515P00027500 P 05/15/15 27.5 0.00 0.40
TK 150515P00030000 P 05/15/15 30.0 0.00 0.45
TK 150515P00032500 P 05/15/15 32.5 0.00 0.40
TK 150515P00035000 P 05/15/15 35.0 0.00 0.40
TK 150515P00037500 P 05/15/15 37.5 0.00 0.40
TK 150515P00040000 P 05/15/15 40.0 0.00 0.40
TK 150515P00042500 P 05/15/15 42.5 0.00 0.40
TK 150515P00045000 P 05/15/15 45.0 0.15 0.35
TK 150515P00047500 P 05/15/15 47.5 0.50 0.70
TK 150515P00050000 P 05/15/15 50.0 1.40 1.65
TK 150515P00052500 P 05/15/15 52.5 2.55 3.70
TK 150515P00055000 P 05/15/15 55.0 4.10 5.80
TK 150515P00060000 P 05/15/15 60.0 8.00 10.70
TK 150515P00065000 P 05/15/15 65.0 13.80 15.60
TK 150619C00025000 C 06/19/15 25.0 24.40 26.30
TK 150619C00027500 C 06/19/15 27.5 21.60 23.80
TK 150619C00030000 C 06/19/15 30.0 19.20 21.40
TK 150619C00032500 C 06/19/15 32.5 16.70 18.90
TK 150619C00035000 C 06/19/15 35.0 13.60 16.40
TK 150619C00037500 C 06/19/15 37.5 11.90 13.90
TK 150619C00040000 C 06/19/15 40.0 9.60 11.50
TK 150619C00042500 C 06/19/15 42.5 7.50 9.30
TK 150619C00045000 C 06/19/15 45.0 5.30 6.80
TK 150619C00047500 C 06/19/15 47.5 3.40 4.70
TK 150619C00050000 C 06/19/15 50.0 2.05 2.60
TK 150619C00052500 C 06/19/15 52.5 1.05 1.55
TK 150619C00055000 C 06/19/15 55.0 0.50 0.95
TK 150619C00057500 C 06/19/15 57.5 0.20 0.60
TK 150619C00060000 C 06/19/15 60.0 0.05 0.50
TK 150619C00065000 C 06/19/15 65.0 0.00 0.40
TK 150619C00070000 C 06/19/15 70.0 0.00 0.35
TK 150619P00025000 P 06/19/15 25.0 0.00 0.35
TK 150619P00027500 P 06/19/15 27.5 0.00 0.30
TK 150619P00030000 P 06/19/15 30.0 0.00 0.50
TK 150619P00032500 P 06/19/15 32.5 0.00 0.40
TK 150619P00035000 P 06/19/15 35.0 0.00 0.40
TK 150619P00037500 P 06/19/15 37.5 0.00 0.50
TK 150619P00040000 P 06/19/15 40.0 0.05 0.50
TK 150619P00042500 P 06/19/15 42.5 0.15 0.60
TK 150619P00045000 P 06/19/15 45.0 0.65 0.90
TK 150619P00047500 P 06/19/15 47.5 1.25 1.50
TK 150619P00050000 P 06/19/15 50.0 2.25 2.55
TK 150619P00052500 P 06/19/15 52.5 3.70 4.10
TK 150619P00055000 P 06/19/15 55.0 4.70 6.10
TK 150619P00057500 P 06/19/15 57.5 6.60 8.30
TK 150619P00060000 P 06/19/15 60.0 9.00 10.80
TK 150619P00065000 P 06/19/15 65.0 13.80 15.60
TK 150619P00070000 P 06/19/15 70.0 18.80 20.80
TK 150717C00030000 C 07/17/15 30.0 19.50 21.40
TK 150717C00032500 C 07/17/15 32.5 16.70 18.90
TK 150717C00035000 C 07/17/15 35.0 14.50 16.50
TK 150717C00037500 C 07/17/15 37.5 12.10 14.00
TK 150717C00040000 C 07/17/15 40.0 9.80 11.60
TK 150717C00042500 C 07/17/15 42.5 7.70 9.10
TK 150717C00045000 C 07/17/15 45.0 5.60 7.20
TK 150717C00047500 C 07/17/15 47.5 3.80 4.50
TK 150717C00050000 C 07/17/15 50.0 2.45 3.00
TK 150717C00052500 C 07/17/15 52.5 1.45 2.05
TK 150717C00055000 C 07/17/15 55.0 0.85 1.35
TK 150717C00057500 C 07/17/15 57.5 0.45 0.80
TK 150717C00060000 C 07/17/15 60.0 0.20 0.60
TK 150717C00062500 C 07/17/15 62.5 0.05 0.50
TK 150717C00065000 C 07/17/15 65.0 0.05 0.50
TK 150717C00070000 C 07/17/15 70.0 0.00 0.45
TK 150717P00030000 P 07/17/15 30.0 0.00 0.35
TK 150717P00032500 P 07/17/15 32.5 0.10 0.50
TK 150717P00035000 P 07/17/15 35.0 0.05 0.50
TK 150717P00037500 P 07/17/15 37.5 0.15 0.50
TK 150717P00040000 P 07/17/15 40.0 0.25 0.60
TK 150717P00042500 P 07/17/15 42.5 0.55 0.85
TK 150717P00045000 P 07/17/15 45.0 1.00 1.35
TK 150717P00047500 P 07/17/15 47.5 1.70 2.10
TK 150717P00050000 P 07/17/15 50.0 2.80 3.30
TK 150717P00052500 P 07/17/15 52.5 4.30 4.90
TK 150717P00055000 P 07/17/15 55.0 5.30 7.30
TK 150717P00057500 P 07/17/15 57.5 7.30 9.40
TK 150717P00060000 P 07/17/15 60.0 9.60 11.50
TK 150717P00062500 P 07/17/15 62.5 11.90 13.70
TK 150717P00065000 P 07/17/15 65.0 14.40 16.30
TK 150717P00070000 P 07/17/15 70.0 19.30 21.40
TK 151016C00030000 C 10/16/15 30.0 19.50 21.50
TK 151016C00032500 C 10/16/15 32.5 16.50 19.10
TK 151016C00035000 C 10/16/15 35.0 14.60 16.70
TK 151016C00037500 C 10/16/15 37.5 12.30 14.40
TK 151016C00040000 C 10/16/15 40.0 10.30 12.30
TK 151016C00042500 C 10/16/15 42.5 8.00 9.90
TK 151016C00045000 C 10/16/15 45.0 6.30 8.00
TK 151016C00047500 C 10/16/15 47.5 4.90 5.70
TK 151016C00050000 C 10/16/15 50.0 3.60 4.40
TK 151016C00052500 C 10/16/15 52.5 2.70 3.30
TK 151016C00055000 C 10/16/15 55.0 1.90 2.50
TK 151016C00060000 C 10/16/15 60.0 0.85 1.30
TK 151016C00065000 C 10/16/15 65.0 0.35 0.75
TK 151016P00030000 P 10/16/15 30.0 0.15 0.55
TK 151016P00032500 P 10/16/15 32.5 0.25 0.60
TK 151016P00035000 P 10/16/15 35.0 0.50 0.70
TK 151016P00037500 P 10/16/15 37.5 0.60 1.05
TK 151016P00040000 P 10/16/15 40.0 0.95 1.40
TK 151016P00042500 P 10/16/15 42.5 1.40 1.95
TK 151016P00045000 P 10/16/15 45.0 2.05 2.70
TK 151016P00047500 P 10/16/15 47.5 2.95 3.80
TK 151016P00050000 P 10/16/15 50.0 4.10 5.00
TK 151016P00052500 P 10/16/15 52.5 5.60 6.50
TK 151016P00055000 P 10/16/15 55.0 7.20 8.20
TK 151016P00060000 P 10/16/15 60.0 10.50 12.70
TK 151016P00065000 P 10/16/15 65.0 14.70 16.90

OPRA data is delayed 15 minutes.