Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Teekay Corporation (TK)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 180316C00002500 C Mar 16, 2018 2.5 5.30 5.60
TK 180316C00005000 C Mar 16, 2018 5.0 2.85 3.10
TK 180316C00007500 C Mar 16, 2018 7.5 0.60 0.70
TK 180316C00010000 C Mar 16, 2018 10.0 0.00 0.05
TK 180316C00012500 C Mar 16, 2018 12.5 0.00 0.05
TK 180316C00015000 C Mar 16, 2018 15.0 0.00 0.05
TK 180316C00017500 C Mar 16, 2018 17.5 0.00 0.05
TK 180316C00020000 C Mar 16, 2018 20.0 0.00 0.05
TK 180316P00002500 P Mar 16, 2018 2.5 0.00 0.05
TK 180316P00005000 P Mar 16, 2018 5.0 0.00 0.05
TK 180316P00007500 P Mar 16, 2018 7.5 0.10 0.20
TK 180316P00010000 P Mar 16, 2018 10.0 1.95 2.10
TK 180316P00012500 P Mar 16, 2018 12.5 4.40 4.60
TK 180316P00015000 P Mar 16, 2018 15.0 6.90 7.20
TK 180316P00017500 P Mar 16, 2018 17.5 9.20 9.70
TK 180316P00020000 P Mar 16, 2018 20.0 11.80 12.20
TK 180420C00002500 C Apr 20, 2018 2.5 5.20 5.60
TK 180420C00005000 C Apr 20, 2018 5.0 2.70 3.20
TK 180420C00007500 C Apr 20, 2018 7.5 0.70 0.90
TK 180420C00010000 C Apr 20, 2018 10.0 0.00 0.10
TK 180420C00012500 C Apr 20, 2018 12.5 0.00 0.05
TK 180420C00015000 C Apr 20, 2018 15.0 0.00 0.05
TK 180420C00017500 C Apr 20, 2018 17.5 0.00 0.05
TK 180420P00002500 P Apr 20, 2018 2.5 0.00 0.05
TK 180420P00005000 P Apr 20, 2018 5.0 0.00 0.05
TK 180420P00007500 P Apr 20, 2018 7.5 0.30 0.40
TK 180420P00010000 P Apr 20, 2018 10.0 1.80 2.15
TK 180420P00012500 P Apr 20, 2018 12.5 4.20 5.00
TK 180420P00015000 P Apr 20, 2018 15.0 6.70 7.20
TK 180420P00017500 P Apr 20, 2018 17.5 9.20 9.70
TK 180720C00002500 C Jul 20, 2018 2.5 5.20 5.60
TK 180720C00005000 C Jul 20, 2018 5.0 2.70 3.20
TK 180720C00007500 C Jul 20, 2018 7.5 1.00 1.25
TK 180720C00010000 C Jul 20, 2018 10.0 0.20 0.40
TK 180720C00012500 C Jul 20, 2018 12.5 0.05 0.10
TK 180720C00015000 C Jul 20, 2018 15.0 0.00 0.05
TK 180720P00002500 P Jul 20, 2018 2.5 0.00 0.10
TK 180720P00005000 P Jul 20, 2018 5.0 0.05 0.15
TK 180720P00007500 P Jul 20, 2018 7.5 0.60 0.75
TK 180720P00010000 P Jul 20, 2018 10.0 2.15 2.45
TK 180720P00012500 P Jul 20, 2018 12.5 4.30 4.80
TK 180720P00015000 P Jul 20, 2018 15.0 6.80 7.60
TK 181019C00002500 C Oct 19, 2018 2.5 5.20 5.60
TK 181019C00005000 C Oct 19, 2018 5.0 3.00 3.30
TK 181019C00007500 C Oct 19, 2018 7.5 1.40 1.65
TK 181019C00010000 C Oct 19, 2018 10.0 0.50 0.90
TK 181019C00012500 C Oct 19, 2018 12.5 0.10 0.30
TK 181019C00015000 C Oct 19, 2018 15.0 0.00 0.20
TK 181019P00002500 P Oct 19, 2018 2.5 0.00 0.05
TK 181019P00005000 P Oct 19, 2018 5.0 0.20 0.30
TK 181019P00007500 P Oct 19, 2018 7.5 0.95 1.10
TK 181019P00010000 P Oct 19, 2018 10.0 2.50 2.70
TK 181019P00012500 P Oct 19, 2018 12.5 4.60 4.80
TK 181019P00015000 P Oct 19, 2018 15.0 6.70 7.20
TK 190118C00002500 C Jan 18, 2019 2.5 5.10 5.90
TK 190118C00005000 C Jan 18, 2019 5.0 3.00 3.40
TK 190118C00007500 C Jan 18, 2019 7.5 1.45 1.95
TK 190118C00010000 C Jan 18, 2019 10.0 0.70 0.95
TK 190118C00012500 C Jan 18, 2019 12.5 0.30 0.40
TK 190118C00015000 C Jan 18, 2019 15.0 0.10 0.30
TK 190118C00017500 C Jan 18, 2019 17.5 0.00 0.40
TK 190118P00002500 P Jan 18, 2019 2.5 0.00 0.20
TK 190118P00005000 P Jan 18, 2019 5.0 0.25 0.45
TK 190118P00007500 P Jan 18, 2019 7.5 1.15 1.30
TK 190118P00010000 P Jan 18, 2019 10.0 2.50 2.90
TK 190118P00012500 P Jan 18, 2019 12.5 4.50 5.00
TK 190118P00015000 P Jan 18, 2019 15.0 6.60 7.50
TK 190118P00017500 P Jan 18, 2019 17.5 9.30 9.80
TK 200117C00002500 C Jan 17, 2020 2.5 4.80 6.10
TK 200117C00005000 C Jan 17, 2020 5.0 3.40 4.30
TK 200117C00007500 C Jan 17, 2020 7.5 2.50 2.70
TK 200117C00010000 C Jan 17, 2020 10.0 1.40 1.95
TK 200117C00012500 C Jan 17, 2020 12.5 0.85 1.25
TK 200117C00015000 C Jan 17, 2020 15.0 0.50 0.85
TK 200117C00017500 C Jan 17, 2020 17.5 0.35 0.60
TK 200117P00002500 P Jan 17, 2020 2.5 0.15 0.45
TK 200117P00005000 P Jan 17, 2020 5.0 0.75 1.00
TK 200117P00007500 P Jan 17, 2020 7.5 1.75 2.30
TK 200117P00010000 P Jan 17, 2020 10.0 3.10 4.10
TK 200117P00012500 P Jan 17, 2020 12.5 5.00 6.10
TK 200117P00015000 P Jan 17, 2020 15.0 6.90 8.10
TK 200117P00017500 P Jan 17, 2020 17.5 9.50 10.20
OPRA data is delayed 15 minutes.