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 (2015-05-29)Premium Content

Teekay Corporation (TK)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 150717C00030000 C 07/17/15 30.0 12.20 14.70
TK 150717C00032500 C 07/17/15 32.5 9.70 12.20
TK 150717C00035000 C 07/17/15 35.0 7.50 9.80
TK 150717C00037500 C 07/17/15 37.5 4.90 7.20
TK 150717C00040000 C 07/17/15 40.0 2.80 4.80
TK 150717C00042500 C 07/17/15 42.5 1.30 2.15
TK 150717C00045000 C 07/17/15 45.0 0.60 0.70
TK 150717C00047500 C 07/17/15 47.5 0.10 0.20
TK 150717C00050000 C 07/17/15 50.0 0.00 0.40
TK 150717C00052500 C 07/17/15 52.5 0.00 0.40
TK 150717C00055000 C 07/17/15 55.0 0.00 0.40
TK 150717C00057500 C 07/17/15 57.5 0.00 0.40
TK 150717C00060000 C 07/17/15 60.0 0.00 0.30
TK 150717C00062500 C 07/17/15 62.5 0.00 0.40
TK 150717C00065000 C 07/17/15 65.0 0.00 0.40
TK 150717C00070000 C 07/17/15 70.0 0.00 0.40
TK 150717P00030000 P 07/17/15 30.0 0.00 0.40
TK 150717P00032500 P 07/17/15 32.5 0.00 0.40
TK 150717P00035000 P 07/17/15 35.0 0.00 0.45
TK 150717P00037500 P 07/17/15 37.5 0.00 0.50
TK 150717P00040000 P 07/17/15 40.0 0.10 0.30
TK 150717P00042500 P 07/17/15 42.5 0.60 0.75
TK 150717P00045000 P 07/17/15 45.0 1.60 3.40
TK 150717P00047500 P 07/17/15 47.5 3.50 5.60
TK 150717P00050000 P 07/17/15 50.0 5.90 8.10
TK 150717P00052500 P 07/17/15 52.5 8.30 10.60
TK 150717P00055000 P 07/17/15 55.0 10.50 13.30
TK 150717P00057500 P 07/17/15 57.5 12.90 15.80
TK 150717P00060000 P 07/17/15 60.0 15.80 18.40
TK 150717P00062500 P 07/17/15 62.5 18.30 20.80
TK 150717P00065000 P 07/17/15 65.0 20.80 23.30
TK 150717P00070000 P 07/17/15 70.0 25.80 28.30
TK 150821C00022500 C 08/21/15 22.5 19.70 22.30
TK 150821C00025000 C 08/21/15 25.0 17.30 19.80
TK 150821C00027500 C 08/21/15 27.5 14.80 17.30
TK 150821C00030000 C 08/21/15 30.0 12.30 14.90
TK 150821C00032500 C 08/21/15 32.5 9.60 12.60
TK 150821C00035000 C 08/21/15 35.0 7.50 9.80
TK 150821C00037500 C 08/21/15 37.5 5.20 7.30
TK 150821C00040000 C 08/21/15 40.0 3.20 5.00
TK 150821C00042500 C 08/21/15 42.5 2.40 3.10
TK 150821C00045000 C 08/21/15 45.0 1.10 1.65
TK 150821C00047500 C 08/21/15 47.5 0.25 0.80
TK 150821C00050000 C 08/21/15 50.0 0.05 0.50
TK 150821C00052500 C 08/21/15 52.5 0.00 0.45
TK 150821C00055000 C 08/21/15 55.0 0.00 0.45
TK 150821C00060000 C 08/21/15 60.0 0.00 0.40
TK 150821C00065000 C 08/21/15 65.0 0.00 0.40
TK 150821P00022500 P 08/21/15 22.5 0.00 0.45
TK 150821P00025000 P 08/21/15 25.0 0.00 0.45
TK 150821P00027500 P 08/21/15 27.5 0.00 0.45
TK 150821P00030000 P 08/21/15 30.0 0.00 0.50
TK 150821P00032500 P 08/21/15 32.5 0.05 0.50
TK 150821P00035000 P 08/21/15 35.0 0.05 0.50
TK 150821P00037500 P 08/21/15 37.5 0.35 0.70
TK 150821P00040000 P 08/21/15 40.0 0.65 1.05
TK 150821P00042500 P 08/21/15 42.5 1.40 1.60
TK 150821P00045000 P 08/21/15 45.0 2.45 4.10
TK 150821P00047500 P 08/21/15 47.5 4.10 6.00
TK 150821P00050000 P 08/21/15 50.0 6.10 8.30
TK 150821P00052500 P 08/21/15 52.5 8.50 10.70
TK 150821P00055000 P 08/21/15 55.0 10.70 13.50
TK 150821P00060000 P 08/21/15 60.0 15.90 18.50
TK 150821P00065000 P 08/21/15 65.0 20.80 23.50
TK 151016C00030000 C 10/16/15 30.0 12.20 14.80
TK 151016C00032500 C 10/16/15 32.5 9.80 12.30
TK 151016C00035000 C 10/16/15 35.0 7.70 9.90
TK 151016C00037500 C 10/16/15 37.5 5.60 7.60
TK 151016C00040000 C 10/16/15 40.0 4.70 5.50
TK 151016C00042500 C 10/16/15 42.5 2.90 3.70
TK 151016C00045000 C 10/16/15 45.0 1.50 2.50
TK 151016C00047500 C 10/16/15 47.5 0.75 1.55
TK 151016C00050000 C 10/16/15 50.0 0.45 0.95
TK 151016C00052500 C 10/16/15 52.5 0.15 0.45
TK 151016C00055000 C 10/16/15 55.0 0.05 0.30
TK 151016C00060000 C 10/16/15 60.0 0.05 0.45
TK 151016C00065000 C 10/16/15 65.0 0.00 0.50
TK 151016P00030000 P 10/16/15 30.0 0.15 0.50
TK 151016P00032500 P 10/16/15 32.5 0.25 0.65
TK 151016P00035000 P 10/16/15 35.0 0.60 1.00
TK 151016P00037500 P 10/16/15 37.5 0.90 1.45
TK 151016P00040000 P 10/16/15 40.0 1.45 2.15
TK 151016P00042500 P 10/16/15 42.5 2.30 2.90
TK 151016P00045000 P 10/16/15 45.0 3.60 5.00
TK 151016P00047500 P 10/16/15 47.5 5.10 7.00
TK 151016P00050000 P 10/16/15 50.0 7.00 9.10
TK 151016P00052500 P 10/16/15 52.5 9.20 11.60
TK 151016P00055000 P 10/16/15 55.0 11.50 14.00
TK 151016P00060000 P 10/16/15 60.0 15.90 19.00
TK 151016P00065000 P 10/16/15 65.0 21.20 24.00
TK 160115C00025000 C 01/15/16 25.0 17.20 19.80
TK 160115C00027500 C 01/15/16 27.5 14.70 17.30
TK 160115C00030000 C 01/15/16 30.0 12.20 15.10
TK 160115C00032500 C 01/15/16 32.5 10.00 12.50
TK 160115C00035000 C 01/15/16 35.0 7.90 10.30
TK 160115C00037500 C 01/15/16 37.5 6.10 8.00
TK 160115C00040000 C 01/15/16 40.0 5.00 6.20
TK 160115C00042500 C 01/15/16 42.5 3.30 4.60
TK 160115C00045000 C 01/15/16 45.0 2.45 3.40
TK 160115C00047500 C 01/15/16 47.5 1.60 2.45
TK 160115C00050000 C 01/15/16 50.0 1.00 1.75
TK 160115C00052500 C 01/15/16 52.5 0.30 1.25
TK 160115C00055000 C 01/15/16 55.0 0.40 0.95
TK 160115C00057500 C 01/15/16 57.5 0.20 0.70
TK 160115C00060000 C 01/15/16 60.0 0.05 0.55
TK 160115C00065000 C 01/15/16 65.0 0.00 0.50
TK 160115C00070000 C 01/15/16 70.0 0.00 0.50
TK 160115P00025000 P 01/15/16 25.0 0.10 0.55
TK 160115P00027500 P 01/15/16 27.5 0.20 0.70
TK 160115P00030000 P 01/15/16 30.0 0.45 0.90
TK 160115P00032500 P 01/15/16 32.5 0.80 1.25
TK 160115P00035000 P 01/15/16 35.0 1.20 1.75
TK 160115P00037500 P 01/15/16 37.5 1.65 2.55
TK 160115P00040000 P 01/15/16 40.0 2.45 3.20
TK 160115P00042500 P 01/15/16 42.5 3.40 4.10
TK 160115P00045000 P 01/15/16 45.0 4.80 6.40
TK 160115P00047500 P 01/15/16 47.5 6.30 8.10
TK 160115P00050000 P 01/15/16 50.0 8.10 10.20
TK 160115P00052500 P 01/15/16 52.5 10.10 12.40
TK 160115P00055000 P 01/15/16 55.0 12.40 14.50
TK 160115P00057500 P 01/15/16 57.5 14.30 16.80
TK 160115P00060000 P 01/15/16 60.0 16.80 19.10
TK 160115P00065000 P 01/15/16 65.0 21.30 24.30
TK 160115P00070000 P 01/15/16 70.0 26.50 29.30

OPRA data is delayed 15 minutes.