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 (2014-08-29)Premium Content

Teekay Corporation (TK)
As of Aug 28 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 140920C00042500 C 09/20/14 42.5 16.00 19.60
TK 140920C00045000 C 09/20/14 45.0 13.60 17.30
TK 140920C00047500 C 09/20/14 47.5 11.10 14.70
TK 140920C00050000 C 09/20/14 50.0 8.60 11.80
TK 140920C00052500 C 09/20/14 52.5 7.30 8.80
TK 140920C00055000 C 09/20/14 55.0 4.90 6.20
TK 140920C00057500 C 09/20/14 57.5 3.70 3.90
TK 140920C00060000 C 09/20/14 60.0 1.65 1.85
TK 140920C00062500 C 09/20/14 62.5 0.50 0.65
TK 140920C00065000 C 09/20/14 65.0 0.05 0.25
TK 140920C00067500 C 09/20/14 67.5 0.00 0.20
TK 140920C00070000 C 09/20/14 70.0 0.00 0.20
TK 140920C00075000 C 09/20/14 75.0 0.00 0.20
TK 140920P00042500 P 09/20/14 42.5 0.00 0.20
TK 140920P00045000 P 09/20/14 45.0 0.00 0.20
TK 140920P00047500 P 09/20/14 47.5 0.00 0.25
TK 140920P00050000 P 09/20/14 50.0 0.00 0.25
TK 140920P00052500 P 09/20/14 52.5 0.00 0.25
TK 140920P00055000 P 09/20/14 55.0 0.05 0.30
TK 140920P00057500 P 09/20/14 57.5 0.20 0.55
TK 140920P00060000 P 09/20/14 60.0 0.75 0.90
TK 140920P00062500 P 09/20/14 62.5 2.05 2.50
TK 140920P00065000 P 09/20/14 65.0 4.00 5.40
TK 140920P00067500 P 09/20/14 67.5 6.40 7.80
TK 140920P00070000 P 09/20/14 70.0 8.20 10.00
TK 140920P00075000 P 09/20/14 75.0 13.70 15.40
TK 141018C00035000 C 10/18/14 35.0 23.60 26.70
TK 141018C00037500 C 10/18/14 37.5 21.10 25.00
TK 141018C00040000 C 10/18/14 40.0 18.70 22.60
TK 141018C00042500 C 10/18/14 42.5 16.30 19.90
TK 141018C00045000 C 10/18/14 45.0 13.80 17.40
TK 141018C00047500 C 10/18/14 47.5 11.30 15.10
TK 141018C00050000 C 10/18/14 50.0 9.00 12.10
TK 141018C00052500 C 10/18/14 52.5 7.60 9.10
TK 141018C00055000 C 10/18/14 55.0 5.50 6.60
TK 141018C00057500 C 10/18/14 57.5 4.00 4.50
TK 141018C00060000 C 10/18/14 60.0 2.45 2.75
TK 141018C00062500 C 10/18/14 62.5 1.35 1.50
TK 141018C00065000 C 10/18/14 65.0 0.65 0.80
TK 141018C00067500 C 10/18/14 67.5 0.15 0.45
TK 141018C00070000 C 10/18/14 70.0 0.05 0.30
TK 141018C00075000 C 10/18/14 75.0 0.00 0.25
TK 141018P00035000 P 10/18/14 35.0 0.00 0.25
TK 141018P00037500 P 10/18/14 37.5 0.00 0.20
TK 141018P00040000 P 10/18/14 40.0 0.00 0.35
TK 141018P00042500 P 10/18/14 42.5 0.05 0.35
TK 141018P00045000 P 10/18/14 45.0 0.10 0.45
TK 141018P00047500 P 10/18/14 47.5 0.05 0.35
TK 141018P00050000 P 10/18/14 50.0 0.10 0.40
TK 141018P00052500 P 10/18/14 52.5 0.30 0.55
TK 141018P00055000 P 10/18/14 55.0 0.55 0.70
TK 141018P00057500 P 10/18/14 57.5 1.00 1.15
TK 141018P00060000 P 10/18/14 60.0 1.85 1.95
TK 141018P00062500 P 10/18/14 62.5 3.10 3.40
TK 141018P00065000 P 10/18/14 65.0 4.90 6.10
TK 141018P00067500 P 10/18/14 67.5 6.30 9.30
TK 141018P00070000 P 10/18/14 70.0 8.60 11.80
TK 141018P00075000 P 10/18/14 75.0 13.60 16.70
TK 150117C00017500 C 01/17/15 17.5 41.00 44.90
TK 150117C00020000 C 01/17/15 20.0 38.50 42.40
TK 150117C00022500 C 01/17/15 22.5 36.00 39.90
TK 150117C00025000 C 01/17/15 25.0 33.70 37.80
TK 150117C00027500 C 01/17/15 27.5 31.20 35.30
TK 150117C00030000 C 01/17/15 30.0 28.50 32.10
TK 150117C00032500 C 01/17/15 32.5 26.00 29.60
TK 150117C00035000 C 01/17/15 35.0 23.60 27.70
TK 150117C00037500 C 01/17/15 37.5 21.20 25.30
TK 150117C00040000 C 01/17/15 40.0 18.60 22.30
TK 150117C00042500 C 01/17/15 42.5 16.10 19.80
TK 150117C00045000 C 01/17/15 45.0 14.70 16.50
TK 150117C00047500 C 01/17/15 47.5 11.40 15.00
TK 150117C00050000 C 01/17/15 50.0 10.10 12.70
TK 150117C00052500 C 01/17/15 52.5 8.40 9.70
TK 150117C00055000 C 01/17/15 55.0 6.60 7.70
TK 150117C00057500 C 01/17/15 57.5 4.90 5.80
TK 150117C00060000 C 01/17/15 60.0 3.90 4.20
TK 150117C00062500 C 01/17/15 62.5 2.70 3.00
TK 150117C00065000 C 01/17/15 65.0 1.85 2.15
TK 150117C00067500 C 01/17/15 67.5 1.05 1.50
TK 150117C00070000 C 01/17/15 70.0 0.70 1.05
TK 150117C00075000 C 01/17/15 75.0 0.25 0.55
TK 150117C00080000 C 01/17/15 80.0 0.05 0.35
TK 150117C00085000 C 01/17/15 85.0 0.00 0.30
TK 150117C00090000 C 01/17/15 90.0 0.00 0.25
TK 150117P00017500 P 01/17/15 17.5 0.00 0.25
TK 150117P00020000 P 01/17/15 20.0 0.00 0.25
TK 150117P00022500 P 01/17/15 22.5 0.00 0.25
TK 150117P00025000 P 01/17/15 25.0 0.00 0.25
TK 150117P00027500 P 01/17/15 27.5 0.00 0.25
TK 150117P00030000 P 01/17/15 30.0 0.00 0.25
TK 150117P00032500 P 01/17/15 32.5 0.00 0.30
TK 150117P00035000 P 01/17/15 35.0 0.05 0.35
TK 150117P00037500 P 01/17/15 37.5 0.05 0.40
TK 150117P00040000 P 01/17/15 40.0 0.10 0.45
TK 150117P00042500 P 01/17/15 42.5 0.25 0.55
TK 150117P00045000 P 01/17/15 45.0 0.35 0.70
TK 150117P00047500 P 01/17/15 47.5 0.60 0.90
TK 150117P00050000 P 01/17/15 50.0 0.80 1.20
TK 150117P00052500 P 01/17/15 52.5 1.25 1.45
TK 150117P00055000 P 01/17/15 55.0 1.80 2.00
TK 150117P00057500 P 01/17/15 57.5 2.50 2.75
TK 150117P00060000 P 01/17/15 60.0 3.60 3.80
TK 150117P00062500 P 01/17/15 62.5 4.80 5.10
TK 150117P00065000 P 01/17/15 65.0 6.40 6.80
TK 150117P00067500 P 01/17/15 67.5 7.60 9.30
TK 150117P00070000 P 01/17/15 70.0 9.50 11.80
TK 150117P00075000 P 01/17/15 75.0 14.10 16.80
TK 150117P00080000 P 01/17/15 80.0 18.50 22.30
TK 150117P00085000 P 01/17/15 85.0 23.10 27.20
TK 150117P00090000 P 01/17/15 90.0 28.30 32.10
TK 150417C00032500 C 04/17/15 32.5 26.20 29.90
TK 150417C00035000 C 04/17/15 35.0 23.70 27.70
TK 150417C00037500 C 04/17/15 37.5 21.30 25.20
TK 150417C00040000 C 04/17/15 40.0 18.90 22.80
TK 150417C00042500 C 04/17/15 42.5 16.30 20.30
TK 150417C00045000 C 04/17/15 45.0 14.20 17.90
TK 150417C00047500 C 04/17/15 47.5 11.90 15.50
TK 150417C00050000 C 04/17/15 50.0 9.70 13.60
TK 150417C00052500 C 04/17/15 52.5 7.80 11.70
TK 150417C00055000 C 04/17/15 55.0 6.30 9.90
TK 150417C00057500 C 04/17/15 57.5 5.20 8.40
TK 150417C00060000 C 04/17/15 60.0 3.20 5.40
TK 150417C00062500 C 04/17/15 62.5 2.60 4.90
TK 150417C00065000 C 04/17/15 65.0 1.05 5.00
TK 150417C00067500 C 04/17/15 67.5 1.20 4.50
TK 150417C00070000 C 04/17/15 70.0 0.65 4.60
TK 150417C00075000 C 04/17/15 75.0 0.35 2.65
TK 150417C00080000 C 04/17/15 80.0 0.00 2.30
TK 150417C00085000 C 04/17/15 85.0 0.00 2.00
TK 150417P00032500 P 04/17/15 32.5 0.00 1.85
TK 150417P00035000 P 04/17/15 35.0 0.00 2.05
TK 150417P00037500 P 04/17/15 37.5 0.00 2.15
TK 150417P00040000 P 04/17/15 40.0 0.00 2.25
TK 150417P00042500 P 04/17/15 42.5 0.25 1.60
TK 150417P00045000 P 04/17/15 45.0 0.25 2.40
TK 150417P00047500 P 04/17/15 47.5 1.05 2.95
TK 150417P00050000 P 04/17/15 50.0 1.00 2.00
TK 150417P00052500 P 04/17/15 52.5 0.75 4.20
TK 150417P00055000 P 04/17/15 55.0 1.55 5.20
TK 150417P00057500 P 04/17/15 57.5 2.50 5.70
TK 150417P00060000 P 04/17/15 60.0 4.50 7.40
TK 150417P00062500 P 04/17/15 62.5 6.20 8.70
TK 150417P00065000 P 04/17/15 65.0 7.50 10.40
TK 150417P00067500 P 04/17/15 67.5 8.10 12.10
TK 150417P00070000 P 04/17/15 70.0 10.30 13.90
TK 150417P00075000 P 04/17/15 75.0 14.30 18.40
TK 150417P00080000 P 04/17/15 80.0 19.30 22.90
TK 150417P00085000 P 04/17/15 85.0 24.10 27.40

OPRA data is delayed 15 minutes.