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 (2017-05-26)Premium Content

Teekay Corporation (TK)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 170616C00002500 C 06/16/17 2.5 3.90 4.20
TK 170616C00005000 C 06/16/17 5.0 1.45 1.65
TK 170616C00007500 C 06/16/17 7.5 0.05 0.10
TK 170616C00010000 C 06/16/17 10.0 0.00 0.40
TK 170616C00012500 C 06/16/17 12.5 0.00 0.10
TK 170616C00015000 C 06/16/17 15.0 0.00 0.10
TK 170616C00017500 C 06/16/17 17.5 0.00 0.15
TK 170616P00002500 P 06/16/17 2.5 0.00 0.15
TK 170616P00005000 P 06/16/17 5.0 0.00 0.05
TK 170616P00007500 P 06/16/17 7.5 1.00 1.15
TK 170616P00010000 P 06/16/17 10.0 3.40 3.60
TK 170616P00012500 P 06/16/17 12.5 5.60 6.10
TK 170616P00015000 P 06/16/17 15.0 8.40 8.60
TK 170616P00017500 P 06/16/17 17.5 10.90 11.10
TK 170721C00002500 C 07/21/17 2.5 3.90 4.20
TK 170721C00005000 C 07/21/17 5.0 1.40 1.75
TK 170721C00007500 C 07/21/17 7.5 0.15 0.25
TK 170721C00010000 C 07/21/17 10.0 0.00 0.05
TK 170721C00012500 C 07/21/17 12.5 0.00 0.10
TK 170721P00002500 P 07/21/17 2.5 0.00 0.10
TK 170721P00005000 P 07/21/17 5.0 0.05 0.15
TK 170721P00007500 P 07/21/17 7.5 1.10 1.25
TK 170721P00010000 P 07/21/17 10.0 3.40 3.80
TK 170721P00012500 P 07/21/17 12.5 5.90 6.30
TK 171020C00002500 C 10/20/17 2.5 3.80 4.30
TK 171020C00005000 C 10/20/17 5.0 1.60 1.95
TK 171020C00007500 C 10/20/17 7.5 0.45 0.60
TK 171020C00010000 C 10/20/17 10.0 0.10 0.20
TK 171020C00012500 C 10/20/17 12.5 0.00 0.10
TK 171020C00015000 C 10/20/17 15.0 0.00 0.05
TK 171020C00017500 C 10/20/17 17.5 0.00 0.05
TK 171020C00020000 C 10/20/17 20.0 0.00 0.05
TK 171020P00002500 P 10/20/17 2.5 0.00 0.05
TK 171020P00005000 P 10/20/17 5.0 0.30 0.40
TK 171020P00007500 P 10/20/17 7.5 1.45 1.65
TK 171020P00010000 P 10/20/17 10.0 3.50 3.90
TK 171020P00012500 P 10/20/17 12.5 5.70 6.70
TK 171020P00015000 P 10/20/17 15.0 7.90 9.10
TK 171020P00017500 P 10/20/17 17.5 10.80 11.20
TK 171020P00020000 P 10/20/17 20.0 13.20 13.70
TK 180119C00002500 C 01/19/18 2.5 3.80 4.20
TK 180119C00005000 C 01/19/18 5.0 1.85 2.05
TK 180119C00007500 C 01/19/18 7.5 0.55 0.85
TK 180119C00010000 C 01/19/18 10.0 0.20 0.35
TK 180119C00012500 C 01/19/18 12.5 0.05 0.25
TK 180119P00002500 P 01/19/18 2.5 0.00 0.15
TK 180119P00005000 P 01/19/18 5.0 0.45 0.60
TK 180119P00007500 P 01/19/18 7.5 1.65 1.85
TK 180119P00010000 P 01/19/18 10.0 3.70 4.00
TK 180119P00012500 P 01/19/18 12.5 6.00 6.30

OPRA data is delayed 15 minutes.