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 (2016-08-26)Premium Content

Teekay Corporation (TK)
As of Aug 30 2016 2:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 160916C00002500 C 09/16/16 2.5 4.20 5.10
TK 160916C00005000 C 09/16/16 5.0 1.80 2.45
TK 160916C00007500 C 09/16/16 7.5 0.20 0.30
TK 160916C00010000 C 09/16/16 10.0 0.00 0.15
TK 160916C00012500 C 09/16/16 12.5 0.00 0.10
TK 160916P00002500 P 09/16/16 2.5 0.00 0.15
TK 160916P00005000 P 09/16/16 5.0 0.00 0.15
TK 160916P00007500 P 09/16/16 7.5 0.40 0.70
TK 160916P00010000 P 09/16/16 10.0 2.50 3.40
TK 160916P00012500 P 09/16/16 12.5 5.00 5.80
TK 161021C00002500 C 10/21/16 2.5 4.30 5.20
TK 161021C00005000 C 10/21/16 5.0 1.90 2.70
TK 161021C00007500 C 10/21/16 7.5 0.50 0.65
TK 161021C00010000 C 10/21/16 10.0 0.05 0.10
TK 161021C00012500 C 10/21/16 12.5 0.00 0.10
TK 161021C00015000 C 10/21/16 15.0 0.00 0.30
TK 161021C00017500 C 10/21/16 17.5 0.00 0.15
TK 161021C00020000 C 10/21/16 20.0 0.00 0.15
TK 161021P00002500 P 10/21/16 2.5 0.00 0.15
TK 161021P00005000 P 10/21/16 5.0 0.05 0.15
TK 161021P00007500 P 10/21/16 7.5 0.75 1.05
TK 161021P00010000 P 10/21/16 10.0 2.65 3.30
TK 161021P00012500 P 10/21/16 12.5 5.00 5.80
TK 161021P00015000 P 10/21/16 15.0 7.40 8.30
TK 161021P00017500 P 10/21/16 17.5 9.80 10.80
TK 161021P00020000 P 10/21/16 20.0 12.40 13.30
TK 170120C00002500 C 01/20/17 2.5 4.30 5.10
TK 170120C00005000 C 01/20/17 5.0 2.30 2.85
TK 170120C00007500 C 01/20/17 7.5 0.85 1.20
TK 170120C00010000 C 01/20/17 10.0 0.25 0.45
TK 170120C00012500 C 01/20/17 12.5 0.00 0.30
TK 170120C00015000 C 01/20/17 15.0 0.00 0.55
TK 170120C00017500 C 01/20/17 17.5 0.00 0.20
TK 170120P00002500 P 01/20/17 2.5 0.00 0.25
TK 170120P00005000 P 01/20/17 5.0 0.25 0.60
TK 170120P00007500 P 01/20/17 7.5 1.20 1.60
TK 170120P00010000 P 01/20/17 10.0 3.00 3.40
TK 170120P00012500 P 01/20/17 12.5 4.90 6.00
TK 170120P00015000 P 01/20/17 15.0 5.60 10.20
TK 170120P00017500 P 01/20/17 17.5 9.80 10.90
TK 170421C00002500 C 04/21/17 2.5 4.30 5.40
TK 170421C00005000 C 04/21/17 5.0 2.25 3.20
TK 170421C00007500 C 04/21/17 7.5 1.00 1.55
TK 170421C00010000 C 04/21/17 10.0 0.35 0.80
TK 170421C00012500 C 04/21/17 12.5 0.10 0.50
TK 170421C00015000 C 04/21/17 15.0 0.00 0.40
TK 170421P00002500 P 04/21/17 2.5 0.05 0.40
TK 170421P00005000 P 04/21/17 5.0 0.50 0.90
TK 170421P00007500 P 04/21/17 7.5 1.60 1.95
TK 170421P00010000 P 04/21/17 10.0 3.30 4.10
TK 170421P00012500 P 04/21/17 12.5 5.10 6.30
TK 170421P00015000 P 04/21/17 15.0 7.50 8.60

OPRA data is delayed 15 minutes.