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 (2014-05-30)Premium Content

Teekay Corporation (TK)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 140816C00040000 C 08/16/14 40.0 14.20 18.10
TK 140816C00042500 C 08/16/14 42.5 11.60 15.60
TK 140816C00045000 C 08/16/14 45.0 9.20 13.10
TK 140816C00047500 C 08/16/14 47.5 6.70 10.60
TK 140816C00050000 C 08/16/14 50.0 4.70 7.00
TK 140816C00052500 C 08/16/14 52.5 2.60 5.50
TK 140816C00055000 C 08/16/14 55.0 1.80 2.05
TK 140816C00057500 C 08/16/14 57.5 0.60 0.75
TK 140816C00060000 C 08/16/14 60.0 0.20 0.25
TK 140816C00062500 C 08/16/14 62.5 0.05 0.10
TK 140816C00065000 C 08/16/14 65.0 0.00 0.30
TK 140816C00067500 C 08/16/14 67.5 0.00 0.30
TK 140816C00070000 C 08/16/14 70.0 0.00 0.25
TK 140816C00075000 C 08/16/14 75.0 0.00 0.20
TK 140816P00040000 P 08/16/14 40.0 0.00 0.20
TK 140816P00042500 P 08/16/14 42.5 0.00 0.25
TK 140816P00045000 P 08/16/14 45.0 0.00 0.20
TK 140816P00047500 P 08/16/14 47.5 0.00 0.25
TK 140816P00050000 P 08/16/14 50.0 0.05 0.35
TK 140816P00052500 P 08/16/14 52.5 0.25 0.55
TK 140816P00055000 P 08/16/14 55.0 0.75 1.05
TK 140816P00057500 P 08/16/14 57.5 1.85 2.30
TK 140816P00060000 P 08/16/14 60.0 3.70 5.00
TK 140816P00062500 P 08/16/14 62.5 4.90 8.10
TK 140816P00065000 P 08/16/14 65.0 6.80 10.80
TK 140816P00067500 P 08/16/14 67.5 9.40 13.40
TK 140816P00070000 P 08/16/14 70.0 11.90 15.90
TK 140816P00075000 P 08/16/14 75.0 16.90 20.80
TK 140920C00042500 C 09/20/14 42.5 12.60 14.20
TK 140920C00045000 C 09/20/14 45.0 10.20 12.00
TK 140920C00047500 C 09/20/14 47.5 8.10 9.30
TK 140920C00050000 C 09/20/14 50.0 5.80 7.00
TK 140920C00052500 C 09/20/14 52.5 3.80 4.90
TK 140920C00055000 C 09/20/14 55.0 2.40 2.80
TK 140920C00057500 C 09/20/14 57.5 1.25 1.55
TK 140920C00060000 C 09/20/14 60.0 0.60 0.85
TK 140920C00062500 C 09/20/14 62.5 0.20 0.50
TK 140920C00065000 C 09/20/14 65.0 0.05 0.30
TK 140920C00067500 C 09/20/14 67.5 0.00 0.25
TK 140920C00070000 C 09/20/14 70.0 0.00 0.25
TK 140920C00075000 C 09/20/14 75.0 0.00 0.20
TK 140920P00042500 P 09/20/14 42.5 0.00 0.30
TK 140920P00045000 P 09/20/14 45.0 0.05 0.35
TK 140920P00047500 P 09/20/14 47.5 0.10 0.40
TK 140920P00050000 P 09/20/14 50.0 0.35 0.65
TK 140920P00052500 P 09/20/14 52.5 0.75 1.05
TK 140920P00055000 P 09/20/14 55.0 1.45 1.70
TK 140920P00057500 P 09/20/14 57.5 2.60 2.95
TK 140920P00060000 P 09/20/14 60.0 4.30 5.10
TK 140920P00062500 P 09/20/14 62.5 6.30 7.50
TK 140920P00065000 P 09/20/14 65.0 8.50 10.10
TK 140920P00067500 P 09/20/14 67.5 10.40 13.20
TK 140920P00070000 P 09/20/14 70.0 12.40 15.60
TK 140920P00075000 P 09/20/14 75.0 18.40 20.00
TK 141018C00035000 C 10/18/14 35.0 20.10 21.80
TK 141018C00040000 C 10/18/14 40.0 15.10 17.10
TK 141018C00042500 C 10/18/14 42.5 12.80 14.60
TK 141018C00045000 C 10/18/14 45.0 10.40 12.10
TK 141018C00047500 C 10/18/14 47.5 8.30 9.60
TK 141018C00050000 C 10/18/14 50.0 6.10 7.30
TK 141018C00052500 C 10/18/14 52.5 3.50 6.60
TK 141018C00055000 C 10/18/14 55.0 2.90 3.30
TK 141018C00057500 C 10/18/14 57.5 1.70 2.05
TK 141018C00060000 C 10/18/14 60.0 1.05 1.25
TK 141018C00062500 C 10/18/14 62.5 0.45 0.75
TK 141018C00065000 C 10/18/14 65.0 0.20 0.50
TK 141018C00067500 C 10/18/14 67.5 0.10 0.40
TK 141018C00070000 C 10/18/14 70.0 0.00 0.25
TK 141018C00075000 C 10/18/14 75.0 0.00 0.25
TK 141018P00035000 P 10/18/14 35.0 0.00 0.70
TK 141018P00040000 P 10/18/14 40.0 0.05 0.60
TK 141018P00042500 P 10/18/14 42.5 0.00 0.50
TK 141018P00045000 P 10/18/14 45.0 0.20 0.55
TK 141018P00047500 P 10/18/14 47.5 0.35 0.80
TK 141018P00050000 P 10/18/14 50.0 0.70 1.00
TK 141018P00052500 P 10/18/14 52.5 1.25 1.60
TK 141018P00055000 P 10/18/14 55.0 2.05 2.35
TK 141018P00057500 P 10/18/14 57.5 3.30 3.70
TK 141018P00060000 P 10/18/14 60.0 4.80 6.00
TK 141018P00062500 P 10/18/14 62.5 5.50 8.70
TK 141018P00065000 P 10/18/14 65.0 9.00 10.80
TK 141018P00067500 P 10/18/14 67.5 9.80 13.80
TK 141018P00070000 P 10/18/14 70.0 13.50 15.40
TK 141018P00075000 P 10/18/14 75.0 17.10 21.10
TK 150117C00017500 C 01/17/15 17.5 36.60 40.30
TK 150117C00020000 C 01/17/15 20.0 34.10 37.80
TK 150117C00022500 C 01/17/15 22.5 31.60 35.30
TK 150117C00025000 C 01/17/15 25.0 29.10 32.80
TK 150117C00027500 C 01/17/15 27.5 26.60 30.30
TK 150117C00030000 C 01/17/15 30.0 24.20 28.10
TK 150117C00032500 C 01/17/15 32.5 22.20 25.20
TK 150117C00035000 C 01/17/15 35.0 19.70 22.80
TK 150117C00037500 C 01/17/15 37.5 16.80 20.70
TK 150117C00040000 C 01/17/15 40.0 14.40 18.30
TK 150117C00042500 C 01/17/15 42.5 13.10 14.70
TK 150117C00045000 C 01/17/15 45.0 10.10 13.80
TK 150117C00047500 C 01/17/15 47.5 8.70 10.30
TK 150117C00050000 C 01/17/15 50.0 7.00 8.20
TK 150117C00052500 C 01/17/15 52.5 5.50 6.40
TK 150117C00055000 C 01/17/15 55.0 4.10 4.70
TK 150117C00057500 C 01/17/15 57.5 3.00 3.50
TK 150117C00060000 C 01/17/15 60.0 2.05 2.60
TK 150117C00062500 C 01/17/15 62.5 1.35 1.80
TK 150117C00065000 C 01/17/15 65.0 1.10 1.35
TK 150117C00067500 C 01/17/15 67.5 0.50 1.00
TK 150117C00070000 C 01/17/15 70.0 0.35 0.85
TK 150117C00075000 C 01/17/15 75.0 0.10 0.40
TK 150117C00080000 C 01/17/15 80.0 0.00 0.60
TK 150117C00085000 C 01/17/15 85.0 0.00 0.55
TK 150117C00090000 C 01/17/15 90.0 0.00 0.35
TK 150117P00017500 P 01/17/15 17.5 0.00 0.25
TK 150117P00020000 P 01/17/15 20.0 0.00 0.25
TK 150117P00022500 P 01/17/15 22.5 0.00 0.30
TK 150117P00025000 P 01/17/15 25.0 0.00 0.35
TK 150117P00027500 P 01/17/15 27.5 0.00 0.40
TK 150117P00030000 P 01/17/15 30.0 0.05 0.30
TK 150117P00032500 P 01/17/15 32.5 0.10 0.35
TK 150117P00035000 P 01/17/15 35.0 0.05 0.50
TK 150117P00037500 P 01/17/15 37.5 0.25 0.50
TK 150117P00040000 P 01/17/15 40.0 0.40 0.65
TK 150117P00042500 P 01/17/15 42.5 0.55 0.90
TK 150117P00045000 P 01/17/15 45.0 0.80 1.20
TK 150117P00047500 P 01/17/15 47.5 1.25 1.70
TK 150117P00050000 P 01/17/15 50.0 1.85 2.30
TK 150117P00052500 P 01/17/15 52.5 2.55 3.20
TK 150117P00055000 P 01/17/15 55.0 3.60 3.90
TK 150117P00057500 P 01/17/15 57.5 4.90 5.30
TK 150117P00060000 P 01/17/15 60.0 6.40 7.40
TK 150117P00062500 P 01/17/15 62.5 6.60 10.40
TK 150117P00065000 P 01/17/15 65.0 8.60 12.40
TK 150117P00067500 P 01/17/15 67.5 10.80 14.60
TK 150117P00070000 P 01/17/15 70.0 13.00 16.80
TK 150117P00075000 P 01/17/15 75.0 17.60 21.70
TK 150117P00080000 P 01/17/15 80.0 22.60 26.50
TK 150117P00085000 P 01/17/15 85.0 27.50 31.50
TK 150117P00090000 P 01/17/15 90.0 32.50 36.30

OPRA data is delayed 15 minutes.


© 2014 Value Line, Inc. All Rights Reserved