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 (2016-05-27)Premium Content

Teekay Corporation (TK)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 160819C00002500 C 08/19/16 2.5 4.10 4.70
TK 160819C00005000 C 08/19/16 5.0 1.75 2.20
TK 160819C00007500 C 08/19/16 7.5 0.20 0.30
TK 160819C00010000 C 08/19/16 10.0 0.00 0.15
TK 160819C00012500 C 08/19/16 12.5 0.00 0.15
TK 160819C00015000 C 08/19/16 15.0 0.00 0.15
TK 160819P00002500 P 08/19/16 2.5 0.00 0.15
TK 160819P00005000 P 08/19/16 5.0 0.05 0.20
TK 160819P00007500 P 08/19/16 7.5 0.95 1.05
TK 160819P00010000 P 08/19/16 10.0 2.85 3.40
TK 160819P00012500 P 08/19/16 12.5 5.30 5.90
TK 160819P00015000 P 08/19/16 15.0 7.80 8.40
TK 160916C00002500 C 09/16/16 2.5 4.10 4.70
TK 160916C00005000 C 09/16/16 5.0 1.80 2.40
TK 160916C00007500 C 09/16/16 7.5 0.35 0.70
TK 160916C00010000 C 09/16/16 10.0 0.00 0.15
TK 160916C00012500 C 09/16/16 12.5 0.00 0.15
TK 160916P00002500 P 09/16/16 2.5 0.00 0.15
TK 160916P00005000 P 09/16/16 5.0 0.10 0.30
TK 160916P00007500 P 09/16/16 7.5 1.10 1.30
TK 160916P00010000 P 09/16/16 10.0 2.90 3.50
TK 160916P00012500 P 09/16/16 12.5 5.30 5.90
TK 161021C00002500 C 10/21/16 2.5 4.10 4.80
TK 161021C00005000 C 10/21/16 5.0 1.95 2.55
TK 161021C00007500 C 10/21/16 7.5 0.55 0.85
TK 161021C00010000 C 10/21/16 10.0 0.10 0.25
TK 161021C00012500 C 10/21/16 12.5 0.05 0.20
TK 161021C00015000 C 10/21/16 15.0 0.00 0.15
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 0.20
TK 161021P00005000 P 10/21/16 5.0 0.25 0.35
TK 161021P00007500 P 10/21/16 7.5 1.30 1.50
TK 161021P00010000 P 10/21/16 10.0 3.00 3.60
TK 161021P00012500 P 10/21/16 12.5 5.40 6.00
TK 161021P00015000 P 10/21/16 15.0 7.80 8.40
TK 161021P00017500 P 10/21/16 17.5 10.30 11.10
TK 161021P00020000 P 10/21/16 20.0 12.80 13.40
TK 170120C00002500 C 01/20/17 2.5 4.10 4.80
TK 170120C00005000 C 01/20/17 5.0 2.15 2.40
TK 170120C00007500 C 01/20/17 7.5 0.85 1.15
TK 170120C00010000 C 01/20/17 10.0 0.35 0.60
TK 170120C00012500 C 01/20/17 12.5 0.10 0.40
TK 170120C00015000 C 01/20/17 15.0 0.00 0.30
TK 170120C00017500 C 01/20/17 17.5 0.00 0.25
TK 170120P00002500 P 01/20/17 2.5 0.00 0.30
TK 170120P00005000 P 01/20/17 5.0 0.45 0.55
TK 170120P00007500 P 01/20/17 7.5 1.65 1.85
TK 170120P00010000 P 01/20/17 10.0 3.30 3.90
TK 170120P00012500 P 01/20/17 12.5 5.40 6.20
TK 170120P00015000 P 01/20/17 15.0 7.80 9.00
TK 170120P00017500 P 01/20/17 17.5 10.30 11.10

OPRA data is delayed 15 minutes.