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 (2017-02-24)Premium Content

Teekay Corporation (TK)
As of Feb 23 2017 5:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 170317C00002500 C 03/17/17 2.5 7.60 8.10
TK 170317C00005000 C 03/17/17 5.0 5.10 5.60
TK 170317C00007500 C 03/17/17 7.5 2.65 3.10
TK 170317C00010000 C 03/17/17 10.0 0.70 0.85
TK 170317C00012500 C 03/17/17 12.5 0.05 0.15
TK 170317C00015000 C 03/17/17 15.0 0.00 0.05
TK 170317C00017500 C 03/17/17 17.5 0.00 0.15
TK 170317C00020000 C 03/17/17 20.0 0.00 0.20
TK 170317P00002500 P 03/17/17 2.5 0.00 0.15
TK 170317P00005000 P 03/17/17 5.0 0.00 0.15
TK 170317P00007500 P 03/17/17 7.5 0.00 0.10
TK 170317P00010000 P 03/17/17 10.0 0.30 0.45
TK 170317P00012500 P 03/17/17 12.5 2.00 2.40
TK 170317P00015000 P 03/17/17 15.0 4.40 4.90
TK 170317P00017500 P 03/17/17 17.5 6.90 7.40
TK 170317P00020000 P 03/17/17 20.0 9.30 9.90
TK 170421C00002500 C 04/21/17 2.5 7.60 8.30
TK 170421C00005000 C 04/21/17 5.0 5.10 5.80
TK 170421C00007500 C 04/21/17 7.5 2.65 3.20
TK 170421C00010000 C 04/21/17 10.0 0.95 1.10
TK 170421C00012500 C 04/21/17 12.5 0.20 0.30
TK 170421C00015000 C 04/21/17 15.0 0.00 0.15
TK 170421P00002500 P 04/21/17 2.5 0.00 0.15
TK 170421P00005000 P 04/21/17 5.0 0.00 0.20
TK 170421P00007500 P 04/21/17 7.5 0.05 0.20
TK 170421P00010000 P 04/21/17 10.0 0.55 0.75
TK 170421P00012500 P 04/21/17 12.5 2.00 2.55
TK 170421P00015000 P 04/21/17 15.0 4.30 5.00
TK 170721C00002500 C 07/21/17 2.5 7.50 8.20
TK 170721C00005000 C 07/21/17 5.0 5.10 5.90
TK 170721C00007500 C 07/21/17 7.5 2.80 3.60
TK 170721C00010000 C 07/21/17 10.0 1.45 1.65
TK 170721C00012500 C 07/21/17 12.5 0.55 0.65
TK 170721P00002500 P 07/21/17 2.5 0.00 0.25
TK 170721P00005000 P 07/21/17 5.0 0.00 0.30
TK 170721P00007500 P 07/21/17 7.5 0.30 0.50
TK 170721P00010000 P 07/21/17 10.0 1.05 1.40
TK 170721P00012500 P 07/21/17 12.5 2.65 2.95
TK 171020C00002500 C 10/20/17 2.5 7.50 8.30
TK 171020C00005000 C 10/20/17 5.0 5.00 5.90
TK 171020C00007500 C 10/20/17 7.5 2.85 3.80
TK 171020C00010000 C 10/20/17 10.0 1.80 2.15
TK 171020C00012500 C 10/20/17 12.5 0.85 1.25
TK 171020C00015000 C 10/20/17 15.0 0.40 0.65
TK 171020C00017500 C 10/20/17 17.5 0.20 0.45
TK 171020C00020000 C 10/20/17 20.0 0.05 0.35
TK 171020P00002500 P 10/20/17 2.5 0.00 0.30
TK 171020P00005000 P 10/20/17 5.0 0.05 0.35
TK 171020P00007500 P 10/20/17 7.5 0.50 0.70
TK 171020P00010000 P 10/20/17 10.0 1.45 1.80
TK 171020P00012500 P 10/20/17 12.5 3.00 3.50
TK 171020P00015000 P 10/20/17 15.0 5.00 5.80
TK 171020P00017500 P 10/20/17 17.5 7.00 8.00
TK 171020P00020000 P 10/20/17 20.0 9.10 10.30

OPRA data is delayed 15 minutes.