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 (2017-08-25)Premium Content

Teekay Corporation (TK)
As of Sep 21 2017 1:09PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 171020C00002500 C 10/20/17 2.5 6.20 6.50
TK 171020C00005000 C 10/20/17 5.0 3.70 4.00
TK 171020C00007500 C 10/20/17 7.5 1.30 1.60
TK 171020C00010000 C 10/20/17 10.0 0.10 0.15
TK 171020C00012500 C 10/20/17 12.5 0.00 0.05
TK 171020C00015000 C 10/20/17 15.0 0.00 0.05
TK 171020C00017500 C 10/20/17 17.5 0.00 0.05
TK 171020C00020000 C 10/20/17 20.0 0.00 0.05
TK 171020P00002500 P 10/20/17 2.5 0.00 0.05
TK 171020P00005000 P 10/20/17 5.0 0.00 0.05
TK 171020P00007500 P 10/20/17 7.5 0.05 0.15
TK 171020P00010000 P 10/20/17 10.0 1.30 1.45
TK 171020P00012500 P 10/20/17 12.5 3.60 3.90
TK 171020P00015000 P 10/20/17 15.0 6.10 6.40
TK 171020P00017500 P 10/20/17 17.5 8.60 8.90
TK 171020P00020000 P 10/20/17 20.0 11.10 11.40
TK 171117C00002500 C 11/17/17 2.5 6.20 6.50
TK 171117C00005000 C 11/17/17 5.0 3.70 4.00
TK 171117C00007500 C 11/17/17 7.5 1.40 1.65
TK 171117C00010000 C 11/17/17 10.0 0.20 0.30
TK 171117C00012500 C 11/17/17 12.5 0.00 0.05
TK 171117C00015000 C 11/17/17 15.0 0.00 0.05
TK 171117C00017500 C 11/17/17 17.5 0.00 0.05
TK 171117P00002500 P 11/17/17 2.5 0.00 0.05
TK 171117P00005000 P 11/17/17 5.0 0.00 0.05
TK 171117P00007500 P 11/17/17 7.5 0.25 0.35
TK 171117P00010000 P 11/17/17 10.0 1.55 1.70
TK 171117P00012500 P 11/17/17 12.5 3.70 4.00
TK 171117P00015000 P 11/17/17 15.0 6.10 6.40
TK 171117P00017500 P 11/17/17 17.5 8.60 9.00
TK 180119C00002500 C 01/19/18 2.5 6.10 6.60
TK 180119C00005000 C 01/19/18 5.0 3.60 4.10
TK 180119C00007500 C 01/19/18 7.5 1.60 1.90
TK 180119C00010000 C 01/19/18 10.0 0.50 0.70
TK 180119C00012500 C 01/19/18 12.5 0.10 0.25
TK 180119C00015000 C 01/19/18 15.0 0.00 0.10
TK 180119C00017500 C 01/19/18 17.5 0.00 0.10
TK 180119C00020000 C 01/19/18 20.0 0.00 0.05
TK 180119P00002500 P 01/19/18 2.5 0.00 0.05
TK 180119P00005000 P 01/19/18 5.0 0.05 0.20
TK 180119P00007500 P 01/19/18 7.5 0.55 0.70
TK 180119P00010000 P 01/19/18 10.0 1.95 2.05
TK 180119P00012500 P 01/19/18 12.5 3.90 4.20
TK 180119P00015000 P 01/19/18 15.0 6.20 6.70
TK 180119P00017500 P 01/19/18 17.5 8.70 9.10
TK 180119P00020000 P 01/19/18 20.0 11.20 11.60
TK 180420C00002500 C 04/20/18 2.5 6.00 6.70
TK 180420C00005000 C 04/20/18 5.0 3.50 4.20
TK 180420C00007500 C 04/20/18 7.5 1.85 2.25
TK 180420C00010000 C 04/20/18 10.0 0.75 0.95
TK 180420C00012500 C 04/20/18 12.5 0.25 0.45
TK 180420C00015000 C 04/20/18 15.0 0.00 0.20
TK 180420C00017500 C 04/20/18 17.5 0.00 0.15
TK 180420P00002500 P 04/20/18 2.5 0.00 0.10
TK 180420P00005000 P 04/20/18 5.0 0.20 0.35
TK 180420P00007500 P 04/20/18 7.5 0.85 1.10
TK 180420P00010000 P 04/20/18 10.0 2.25 2.50
TK 180420P00012500 P 04/20/18 12.5 4.10 4.50
TK 180420P00015000 P 04/20/18 15.0 6.20 7.00
TK 180420P00017500 P 04/20/18 17.5 8.60 9.40
TK 190118C00002500 C 01/18/19 2.5 6.00 7.00
TK 190118C00005000 C 01/18/19 5.0 3.50 4.60
TK 190118C00007500 C 01/18/19 7.5 2.25 2.70
TK 190118C00010000 C 01/18/19 10.0 1.30 1.70
TK 190118C00012500 C 01/18/19 12.5 0.75 1.20
TK 190118C00015000 C 01/18/19 15.0 0.40 0.90
TK 190118C00017500 C 01/18/19 17.5 0.15 0.75
TK 190118P00002500 P 01/18/19 2.5 0.05 0.55
TK 190118P00005000 P 01/18/19 5.0 0.50 0.85
TK 190118P00007500 P 01/18/19 7.5 1.55 2.00
TK 190118P00010000 P 01/18/19 10.0 3.00 3.60
TK 190118P00012500 P 01/18/19 12.5 4.90 5.50
TK 190118P00015000 P 01/18/19 15.0 6.60 8.20
TK 190118P00017500 P 01/18/19 17.5 9.00 10.40
TK 200117C00002500 C 01/17/20 2.5 5.90 6.90
TK 200117C00005000 C 01/17/20 5.0 3.80 4.90
TK 200117C00007500 C 01/17/20 7.5 2.00 3.50
TK 200117C00010000 C 01/17/20 10.0 1.40 2.85
TK 200117C00012500 C 01/17/20 12.5 0.65 2.30
TK 200117C00015000 C 01/17/20 15.0 0.60 1.95
TK 200117C00017500 C 01/17/20 17.5 0.35 1.60
TK 200117P00002500 P 01/17/20 2.5 0.10 0.90
TK 200117P00005000 P 01/17/20 5.0 0.80 1.80
TK 200117P00007500 P 01/17/20 7.5 1.90 3.30
TK 200117P00010000 P 01/17/20 10.0 3.40 4.80
TK 200117P00012500 P 01/17/20 12.5 5.20 6.90
TK 200117P00015000 P 01/17/20 15.0 7.30 8.80
TK 200117P00017500 P 01/17/20 17.5 9.50 11.10

OPRA data is delayed 15 minutes.