Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-01)Premium Content

Teekay Corporation (TK)
As of May 19 2013 4:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 130518C00025000 C 05/18/13 25.0 11.80 12.70
TK 130518C00027500 C 05/18/13 27.5 9.30 10.20
TK 130518C00030000 C 05/18/13 30.0 6.80 7.70
TK 130518C00032500 C 05/18/13 32.5 4.50 5.20
TK 130518C00035000 C 05/18/13 35.0 2.35 2.50
TK 130518C00037500 C 05/18/13 37.5 0.00 0.05
TK 130518C00040000 C 05/18/13 40.0 0.00 0.05
TK 130518C00042500 C 05/18/13 42.5 0.00 0.05
TK 130518C00045000 C 05/18/13 45.0 0.00 0.05
TK 130518P00025000 P 05/18/13 25.0 0.00 0.05
TK 130518P00027500 P 05/18/13 27.5 0.00 0.05
TK 130518P00030000 P 05/18/13 30.0 0.00 0.05
TK 130518P00032500 P 05/18/13 32.5 0.00 0.05
TK 130518P00035000 P 05/18/13 35.0 0.00 0.05
TK 130518P00037500 P 05/18/13 37.5 0.00 0.15
TK 130518P00040000 P 05/18/13 40.0 2.30 2.70
TK 130518P00042500 P 05/18/13 42.5 4.80 5.20
TK 130518P00045000 P 05/18/13 45.0 7.30 7.70
TK 130622C00022500 C 06/22/13 22.5 14.20 15.30
TK 130622C00025000 C 06/22/13 25.0 11.80 12.70
TK 130622C00027500 C 06/22/13 27.5 9.30 10.20
TK 130622C00030000 C 06/22/13 30.0 6.80 7.80
TK 130622C00032500 C 06/22/13 32.5 4.40 5.30
TK 130622C00035000 C 06/22/13 35.0 2.75 3.10
TK 130622C00037500 C 06/22/13 37.5 1.10 1.30
TK 130622C00040000 C 06/22/13 40.0 0.30 0.40
TK 130622C00042500 C 06/22/13 42.5 0.00 0.15
TK 130622C00045000 C 06/22/13 45.0 0.00 0.15
TK 130622P00022500 P 06/22/13 22.5 0.00 0.05
TK 130622P00025000 P 06/22/13 25.0 0.00 0.10
TK 130622P00027500 P 06/22/13 27.5 0.00 0.15
TK 130622P00030000 P 06/22/13 30.0 0.00 0.20
TK 130622P00032500 P 06/22/13 32.5 0.10 0.25
TK 130622P00035000 P 06/22/13 35.0 0.35 0.45
TK 130622P00037500 P 06/22/13 37.5 1.15 1.35
TK 130622P00040000 P 06/22/13 40.0 2.60 3.50
TK 130622P00042500 P 06/22/13 42.5 4.90 5.80
TK 130622P00045000 P 06/22/13 45.0 7.30 8.00
TK 130720C00017500 C 07/20/13 17.5 19.20 20.30
TK 130720C00020000 C 07/20/13 20.0 16.70 17.80
TK 130720C00022500 C 07/20/13 22.5 14.20 15.30
TK 130720C00025000 C 07/20/13 25.0 11.70 12.80
TK 130720C00027500 C 07/20/13 27.5 9.30 10.30
TK 130720C00030000 C 07/20/13 30.0 6.90 7.80
TK 130720C00032500 C 07/20/13 32.5 4.60 5.60
TK 130720C00035000 C 07/20/13 35.0 3.10 3.30
TK 130720C00037500 C 07/20/13 37.5 1.55 1.70
TK 130720C00040000 C 07/20/13 40.0 0.65 0.75
TK 130720C00042500 C 07/20/13 42.5 0.15 0.30
TK 130720C00045000 C 07/20/13 45.0 0.00 0.15
TK 130720C00047500 C 07/20/13 47.5 0.00 0.15
TK 130720C00050000 C 07/20/13 50.0 0.00 0.10
TK 130720P00017500 P 07/20/13 17.5 0.00 0.05
TK 130720P00020000 P 07/20/13 20.0 0.00 0.05
TK 130720P00022500 P 07/20/13 22.5 0.00 0.15
TK 130720P00025000 P 07/20/13 25.0 0.00 0.15
TK 130720P00027500 P 07/20/13 27.5 0.00 0.15
TK 130720P00030000 P 07/20/13 30.0 0.10 0.25
TK 130720P00032500 P 07/20/13 32.5 0.20 0.50
TK 130720P00035000 P 07/20/13 35.0 0.80 0.90
TK 130720P00037500 P 07/20/13 37.5 1.80 1.95
TK 130720P00040000 P 07/20/13 40.0 3.30 3.70
TK 130720P00042500 P 07/20/13 42.5 5.40 6.30
TK 130720P00045000 P 07/20/13 45.0 7.70 8.60
TK 130720P00047500 P 07/20/13 47.5 10.10 11.10
TK 130720P00050000 P 07/20/13 50.0 12.40 13.50
TK 131019C00017500 C 10/19/13 17.5 19.10 20.40
TK 131019C00020000 C 10/19/13 20.0 16.60 18.00
TK 131019C00022500 C 10/19/13 22.5 14.20 15.60
TK 131019C00025000 C 10/19/13 25.0 11.70 13.10
TK 131019C00027500 C 10/19/13 27.5 9.40 10.60
TK 131019C00030000 C 10/19/13 30.0 7.00 8.20
TK 131019C00032500 C 10/19/13 32.5 5.10 6.30
TK 131019C00035000 C 10/19/13 35.0 3.80 4.10
TK 131019C00037500 C 10/19/13 37.5 2.50 2.70
TK 131019C00040000 C 10/19/13 40.0 1.50 1.65
TK 131019C00042500 C 10/19/13 42.5 0.85 1.00
TK 131019C00045000 C 10/19/13 45.0 0.35 0.60
TK 131019C00047500 C 10/19/13 47.5 0.15 0.35
TK 131019C00050000 C 10/19/13 50.0 0.05 0.20
TK 131019C00055000 C 10/19/13 55.0 0.00 0.20
TK 131019P00017500 P 10/19/13 17.5 0.00 0.20
TK 131019P00020000 P 10/19/13 20.0 0.00 0.35
TK 131019P00022500 P 10/19/13 22.5 0.05 0.25
TK 131019P00025000 P 10/19/13 25.0 0.10 0.30
TK 131019P00027500 P 10/19/13 27.5 0.25 0.50
TK 131019P00030000 P 10/19/13 30.0 0.55 0.75
TK 131019P00032500 P 10/19/13 32.5 1.00 1.20
TK 131019P00035000 P 10/19/13 35.0 1.80 2.05
TK 131019P00037500 P 10/19/13 37.5 2.90 3.40
TK 131019P00040000 P 10/19/13 40.0 4.10 5.10
TK 131019P00042500 P 10/19/13 42.5 6.10 7.30
TK 131019P00045000 P 10/19/13 45.0 8.30 9.50
TK 131019P00047500 P 10/19/13 47.5 10.20 11.60
TK 131019P00050000 P 10/19/13 50.0 12.60 14.00
TK 131019P00055000 P 10/19/13 55.0 17.60 18.80
TK 140118C00015000 C 01/18/14 15.0 21.60 22.90
TK 140118C00017500 C 01/18/14 17.5 19.10 20.40
TK 140118C00020000 C 01/18/14 20.0 16.60 18.00
TK 140118C00022500 C 01/18/14 22.5 14.10 15.60
TK 140118C00025000 C 01/18/14 25.0 11.90 13.00
TK 140118C00027500 C 01/18/14 27.5 9.50 10.70
TK 140118C00030000 C 01/18/14 30.0 7.50 8.40
TK 140118C00032500 C 01/18/14 32.5 5.60 7.00
TK 140118C00035000 C 01/18/14 35.0 4.50 4.70
TK 140118C00037500 C 01/18/14 37.5 3.20 3.40
TK 140118C00040000 C 01/18/14 40.0 2.15 2.35
TK 140118C00042500 C 01/18/14 42.5 1.40 1.60
TK 140118C00045000 C 01/18/14 45.0 0.70 1.05
TK 140118C00047500 C 01/18/14 47.5 0.45 0.75
TK 140118C00050000 C 01/18/14 50.0 0.25 0.55
TK 140118C00055000 C 01/18/14 55.0 0.10 0.25
TK 140118P00015000 P 01/18/14 15.0 0.00 0.25
TK 140118P00017500 P 01/18/14 17.5 0.00 0.25
TK 140118P00020000 P 01/18/14 20.0 0.10 0.30
TK 140118P00022500 P 01/18/14 22.5 0.00 0.80
TK 140118P00025000 P 01/18/14 25.0 0.40 0.60
TK 140118P00027500 P 01/18/14 27.5 0.65 0.90
TK 140118P00030000 P 01/18/14 30.0 1.05 1.45
TK 140118P00032500 P 01/18/14 32.5 1.75 1.95
TK 140118P00035000 P 01/18/14 35.0 2.65 2.95
TK 140118P00037500 P 01/18/14 37.5 3.80 4.20
TK 140118P00040000 P 01/18/14 40.0 4.80 6.10
TK 140118P00042500 P 01/18/14 42.5 6.50 8.30
TK 140118P00045000 P 01/18/14 45.0 8.50 10.10
TK 140118P00047500 P 01/18/14 47.5 10.60 12.20
TK 140118P00050000 P 01/18/14 50.0 13.00 14.50
TK 140118P00055000 P 01/18/14 55.0 17.70 19.30
TK 150117C00017500 C 01/17/15 17.5 19.10 20.80
TK 150117C00020000 C 01/17/15 20.0 16.60 18.20
TK 150117C00022500 C 01/17/15 22.5 14.10 16.00
TK 150117C00025000 C 01/17/15 25.0 12.00 14.10
TK 150117C00027500 C 01/17/15 27.5 10.20 12.40
TK 150117C00030000 C 01/17/15 30.0 7.90 10.70
TK 150117C00032500 C 01/17/15 32.5 7.20 9.10
TK 150117C00035000 C 01/17/15 35.0 5.90 7.80
TK 150117C00037500 C 01/17/15 37.5 4.80 5.80
TK 150117C00040000 C 01/17/15 40.0 3.80 4.80
TK 150117C00042500 C 01/17/15 42.5 2.45 3.90
TK 150117C00045000 C 01/17/15 45.0 1.80 3.90
TK 150117C00047500 C 01/17/15 47.5 2.00 2.85
TK 150117C00050000 C 01/17/15 50.0 1.55 2.90
TK 150117C00055000 C 01/17/15 55.0 1.05 1.95
TK 150117P00017500 P 01/17/15 17.5 0.50 1.30
TK 150117P00020000 P 01/17/15 20.0 0.80 1.65
TK 150117P00022500 P 01/17/15 22.5 0.65 1.70
TK 150117P00025000 P 01/17/15 25.0 1.10 2.80
TK 150117P00027500 P 01/17/15 27.5 1.70 3.60
TK 150117P00030000 P 01/17/15 30.0 2.50 4.60
TK 150117P00032500 P 01/17/15 32.5 3.40 5.70
TK 150117P00035000 P 01/17/15 35.0 4.60 7.00
TK 150117P00037500 P 01/17/15 37.5 5.90 7.40
TK 150117P00040000 P 01/17/15 40.0 7.30 8.90
TK 150117P00042500 P 01/17/15 42.5 9.30 10.60
TK 150117P00045000 P 01/17/15 45.0 11.70 13.00
TK 150117P00047500 P 01/17/15 47.5 12.70 15.80
TK 150117P00050000 P 01/17/15 50.0 14.70 17.80
TK 150117P00055000 P 01/17/15 55.0 19.60 21.30