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 Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 160715C00002500 C 07/15/16 2.5 4.20 4.90
TK 160715C00005000 C 07/15/16 5.0 1.80 2.35
TK 160715C00007500 C 07/15/16 7.5 0.20 0.30
TK 160715C00010000 C 07/15/16 10.0 0.00 0.20
TK 160715C00012500 C 07/15/16 12.5 0.00 0.05
TK 160715C00015000 C 07/15/16 15.0 0.00 0.15
TK 160715C00017500 C 07/15/16 17.5 0.00 0.15
TK 160715C00020000 C 07/15/16 20.0 0.00 0.05
TK 160715C00022500 C 07/15/16 22.5 0.00 0.10
TK 160715C00025000 C 07/15/16 25.0 0.00 0.10
TK 160715C00027500 C 07/15/16 27.5 0.00 0.10
TK 160715C00030000 C 07/15/16 30.0 0.00 0.20
TK 160715C00032500 C 07/15/16 32.5 0.00 0.10
TK 160715C00035000 C 07/15/16 35.0 0.00 0.10
TK 160715C00037500 C 07/15/16 37.5 0.00 0.10
TK 160715C00040000 C 07/15/16 40.0 0.00 0.10
TK 160715P00002500 P 07/15/16 2.5 0.00 0.15
TK 160715P00005000 P 07/15/16 5.0 0.00 0.15
TK 160715P00007500 P 07/15/16 7.5 0.65 0.90
TK 160715P00010000 P 07/15/16 10.0 2.75 3.20
TK 160715P00012500 P 07/15/16 12.5 5.10 5.80
TK 160715P00015000 P 07/15/16 15.0 6.40 9.80
TK 160715P00017500 P 07/15/16 17.5 10.10 10.70
TK 160715P00020000 P 07/15/16 20.0 12.50 13.50
TK 160715P00022500 P 07/15/16 22.5 15.00 15.90
TK 160715P00025000 P 07/15/16 25.0 17.40 18.40
TK 160715P00027500 P 07/15/16 27.5 19.90 20.90
TK 160715P00030000 P 07/15/16 30.0 22.70 23.30
TK 160715P00032500 P 07/15/16 32.5 24.90 25.90
TK 160715P00035000 P 07/15/16 35.0 27.40 28.50
TK 160715P00037500 P 07/15/16 37.5 29.90 30.90
TK 160715P00040000 P 07/15/16 40.0 32.50 33.40
TK 160819C00002500 C 08/19/16 2.5 4.10 4.90
TK 160819C00005000 C 08/19/16 5.0 1.75 2.55
TK 160819C00007500 C 08/19/16 7.5 0.50 0.65
TK 160819C00010000 C 08/19/16 10.0 0.05 0.25
TK 160819C00012500 C 08/19/16 12.5 0.00 0.10
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 0.10 0.30
TK 160819P00007500 P 08/19/16 7.5 1.00 1.25
TK 160819P00010000 P 08/19/16 10.0 2.80 3.30
TK 160819P00012500 P 08/19/16 12.5 3.90 7.10
TK 160819P00015000 P 08/19/16 15.0 7.60 8.30
TK 161021C00002500 C 10/21/16 2.5 4.20 5.00
TK 161021C00005000 C 10/21/16 5.0 2.20 2.70
TK 161021C00007500 C 10/21/16 7.5 0.75 1.15
TK 161021C00010000 C 10/21/16 10.0 0.15 0.45
TK 161021C00012500 C 10/21/16 12.5 0.05 0.30
TK 161021C00015000 C 10/21/16 15.0 0.05 0.20
TK 161021C00017500 C 10/21/16 17.5 0.00 0.20
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 0.30 0.55
TK 161021P00007500 P 10/21/16 7.5 1.30 1.60
TK 161021P00010000 P 10/21/16 10.0 3.10 3.60
TK 161021P00012500 P 10/21/16 12.5 5.40 5.90
TK 161021P00015000 P 10/21/16 15.0 7.60 8.30
TK 161021P00017500 P 10/21/16 17.5 10.00 10.80
TK 161021P00020000 P 10/21/16 20.0 12.50 13.30
TK 170120C00002500 C 01/20/17 2.5 4.20 5.10
TK 170120C00005000 C 01/20/17 5.0 2.30 2.90
TK 170120C00007500 C 01/20/17 7.5 1.05 1.50
TK 170120C00010000 C 01/20/17 10.0 0.40 0.80
TK 170120C00012500 C 01/20/17 12.5 0.10 0.50
TK 170120C00015000 C 01/20/17 15.0 0.00 0.45
TK 170120C00017500 C 01/20/17 17.5 0.00 0.30
TK 170120P00002500 P 01/20/17 2.5 0.00 0.30
TK 170120P00005000 P 01/20/17 5.0 0.45 0.80
TK 170120P00007500 P 01/20/17 7.5 1.65 2.00
TK 170120P00010000 P 01/20/17 10.0 3.40 3.90
TK 170120P00012500 P 01/20/17 12.5 5.30 6.20
TK 170120P00015000 P 01/20/17 15.0 7.60 8.50
TK 170120P00017500 P 01/20/17 17.5 10.30 10.90

OPRA data is delayed 15 minutes.