Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Teekay Corporation (TK)
As of Nov 21 2017 2:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 171215C00002500 C Dec 15, 2017 2.5 5.50 5.70
TK 171215C00005000 C Dec 15, 2017 5.0 3.00 3.20
TK 171215C00007500 C Dec 15, 2017 7.5 0.70 0.85
TK 171215C00010000 C Dec 15, 2017 10.0 0.00 0.10
TK 171215C00012500 C Dec 15, 2017 12.5 0.00 0.05
TK 171215C00015000 C Dec 15, 2017 15.0 0.00 0.05
TK 171215C00017500 C Dec 15, 2017 17.5 0.00 0.05
TK 171215P00002500 P Dec 15, 2017 2.5 0.00 0.05
TK 171215P00005000 P Dec 15, 2017 5.0 0.00 0.05
TK 171215P00007500 P Dec 15, 2017 7.5 0.10 0.20
TK 171215P00010000 P Dec 15, 2017 10.0 1.85 2.00
TK 171215P00012500 P Dec 15, 2017 12.5 4.30 4.50
TK 171215P00015000 P Dec 15, 2017 15.0 6.80 7.00
TK 171215P00017500 P Dec 15, 2017 17.5 9.30 9.60
TK 180119C00002500 C Jan 19, 2018 2.5 5.40 5.80
TK 180119C00005000 C Jan 19, 2018 5.0 2.95 3.40
TK 180119C00007500 C Jan 19, 2018 7.5 0.85 1.05
TK 180119C00010000 C Jan 19, 2018 10.0 0.05 0.15
TK 180119C00012500 C Jan 19, 2018 12.5 0.00 0.05
TK 180119C00015000 C Jan 19, 2018 15.0 0.00 0.05
TK 180119C00017500 C Jan 19, 2018 17.5 0.00 0.05
TK 180119C00020000 C Jan 19, 2018 20.0 0.00 0.05
TK 180119P00002500 P Jan 19, 2018 2.5 0.00 0.05
TK 180119P00005000 P Jan 19, 2018 5.0 0.00 0.10
TK 180119P00007500 P Jan 19, 2018 7.5 0.30 0.40
TK 180119P00010000 P Jan 19, 2018 10.0 1.90 2.10
TK 180119P00012500 P Jan 19, 2018 12.5 4.20 4.80
TK 180119P00015000 P Jan 19, 2018 15.0 6.70 7.00
TK 180119P00017500 P Jan 19, 2018 17.5 9.20 9.50
TK 180119P00020000 P Jan 19, 2018 20.0 11.70 12.00
TK 180420C00002500 C Apr 20, 2018 2.5 5.40 6.00
TK 180420C00005000 C Apr 20, 2018 5.0 2.95 3.60
TK 180420C00007500 C Apr 20, 2018 7.5 1.20 1.35
TK 180420C00010000 C Apr 20, 2018 10.0 0.35 0.45
TK 180420C00012500 C Apr 20, 2018 12.5 0.05 0.15
TK 180420C00015000 C Apr 20, 2018 15.0 0.00 0.05
TK 180420C00017500 C Apr 20, 2018 17.5 0.00 0.05
TK 180420P00002500 P Apr 20, 2018 2.5 0.00 0.10
TK 180420P00005000 P Apr 20, 2018 5.0 0.10 0.20
TK 180420P00007500 P Apr 20, 2018 7.5 0.75 0.85
TK 180420P00010000 P Apr 20, 2018 10.0 2.35 2.50
TK 180420P00012500 P Apr 20, 2018 12.5 4.20 4.90
TK 180420P00015000 P Apr 20, 2018 15.0 6.60 7.50
TK 180420P00017500 P Apr 20, 2018 17.5 9.10 10.00
TK 180720C00002500 C Jul 20, 2018 2.5 5.40 6.10
TK 180720C00005000 C Jul 20, 2018 5.0 2.95 3.70
TK 180720C00007500 C Jul 20, 2018 7.5 1.45 1.60
TK 180720C00010000 C Jul 20, 2018 10.0 0.60 0.70
TK 180720C00012500 C Jul 20, 2018 12.5 0.20 0.35
TK 180720C00015000 C Jul 20, 2018 15.0 0.00 0.15
TK 180720P00002500 P Jul 20, 2018 2.5 0.00 0.10
TK 180720P00005000 P Jul 20, 2018 5.0 0.25 0.35
TK 180720P00007500 P Jul 20, 2018 7.5 1.10 1.20
TK 180720P00010000 P Jul 20, 2018 10.0 2.70 2.85
TK 180720P00012500 P Jul 20, 2018 12.5 4.70 4.90
TK 180720P00015000 P Jul 20, 2018 15.0 6.70 7.50
TK 190118C00002500 C Jan 18, 2019 2.5 5.20 6.20
TK 190118C00005000 C Jan 18, 2019 5.0 2.75 3.80
TK 190118C00007500 C Jan 18, 2019 7.5 1.75 2.25
TK 190118C00010000 C Jan 18, 2019 10.0 0.85 1.40
TK 190118C00012500 C Jan 18, 2019 12.5 0.40 0.85
TK 190118C00015000 C Jan 18, 2019 15.0 0.15 0.55
TK 190118C00017500 C Jan 18, 2019 17.5 0.00 0.35
TK 190118P00002500 P Jan 18, 2019 2.5 0.10 0.20
TK 190118P00005000 P Jan 18, 2019 5.0 0.55 0.75
TK 190118P00007500 P Jan 18, 2019 7.5 1.55 1.80
TK 190118P00010000 P Jan 18, 2019 10.0 3.10 3.40
TK 190118P00012500 P Jan 18, 2019 12.5 5.00 5.40
TK 190118P00015000 P Jan 18, 2019 15.0 7.30 7.60
TK 190118P00017500 P Jan 18, 2019 17.5 9.50 10.10
TK 200117C00002500 C Jan 17, 2020 2.5 5.00 6.40
TK 200117C00005000 C Jan 17, 2020 5.0 2.70 4.50
TK 200117C00007500 C Jan 17, 2020 7.5 2.20 3.30
TK 200117C00010000 C Jan 17, 2020 10.0 1.45 2.65
TK 200117C00012500 C Jan 17, 2020 12.5 0.80 1.95
TK 200117C00015000 C Jan 17, 2020 15.0 0.55 1.55
TK 200117C00017500 C Jan 17, 2020 17.5 0.40 1.20
TK 200117P00002500 P Jan 17, 2020 2.5 0.25 0.50
TK 200117P00005000 P Jan 17, 2020 5.0 1.05 1.30
TK 200117P00007500 P Jan 17, 2020 7.5 2.20 2.80
TK 200117P00010000 P Jan 17, 2020 10.0 3.90 4.50
TK 200117P00012500 P Jan 17, 2020 12.5 5.20 6.50
TK 200117P00015000 P Jan 17, 2020 15.0 7.30 9.20
TK 200117P00017500 P Jan 17, 2020 17.5 9.50 11.40
OPRA data is delayed 15 minutes.