Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-11-29)Premium Content

Teekay Corporation (TK)
As of Dec 11 2013 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 131221C00032500 C 12/21/13 32.5 8.80 10.00
TK 131221C00035000 C 12/21/13 35.0 6.50 7.50
TK 131221C00037500 C 12/21/13 37.5 4.10 5.00
TK 131221C00040000 C 12/21/13 40.0 1.80 2.50
TK 131221C00042500 C 12/21/13 42.5 0.30 0.50
TK 131221C00045000 C 12/21/13 45.0 0.00 0.25
TK 131221C00047500 C 12/21/13 47.5 0.00 0.15
TK 131221C00050000 C 12/21/13 50.0 0.00 0.25
TK 131221C00052500 C 12/21/13 52.5 0.00 0.25
TK 131221P00032500 P 12/21/13 32.5 0.00 0.25
TK 131221P00035000 P 12/21/13 35.0 0.00 0.25
TK 131221P00037500 P 12/21/13 37.5 0.00 0.25
TK 131221P00040000 P 12/21/13 40.0 0.05 0.20
TK 131221P00042500 P 12/21/13 42.5 0.85 1.15
TK 131221P00045000 P 12/21/13 45.0 2.60 3.40
TK 131221P00047500 P 12/21/13 47.5 5.00 5.90
TK 131221P00050000 P 12/21/13 50.0 7.50 8.50
TK 131221P00052500 P 12/21/13 52.5 10.00 11.10
TK 140118C00015000 C 01/18/14 15.0 25.80 27.90
TK 140118C00017500 C 01/18/14 17.5 23.00 25.50
TK 140118C00020000 C 01/18/14 20.0 20.70 23.00
TK 140118C00022500 C 01/18/14 22.5 18.60 20.50
TK 140118C00025000 C 01/18/14 25.0 16.00 17.50
TK 140118C00027500 C 01/18/14 27.5 13.60 15.20
TK 140118C00030000 C 01/18/14 30.0 11.30 12.50
TK 140118C00032500 C 01/18/14 32.5 8.90 9.90
TK 140118C00035000 C 01/18/14 35.0 6.60 7.50
TK 140118C00037500 C 01/18/14 37.5 4.20 5.10
TK 140118C00040000 C 01/18/14 40.0 2.30 2.55
TK 140118C00042500 C 01/18/14 42.5 0.80 1.00
TK 140118C00045000 C 01/18/14 45.0 0.15 0.35
TK 140118C00047500 C 01/18/14 47.5 0.00 0.25
TK 140118C00050000 C 01/18/14 50.0 0.00 0.25
TK 140118C00052500 C 01/18/14 52.5 0.00 0.25
TK 140118C00055000 C 01/18/14 55.0 0.00 0.25
TK 140118P00015000 P 01/18/14 15.0 0.00 0.25
TK 140118P00017500 P 01/18/14 17.5 0.00 0.25
TK 140118P00020000 P 01/18/14 20.0 0.00 0.25
TK 140118P00022500 P 01/18/14 22.5 0.00 0.25
TK 140118P00025000 P 01/18/14 25.0 0.00 0.25
TK 140118P00027500 P 01/18/14 27.5 0.00 0.25
TK 140118P00030000 P 01/18/14 30.0 0.00 0.25
TK 140118P00032500 P 01/18/14 32.5 0.00 0.25
TK 140118P00035000 P 01/18/14 35.0 0.00 0.25
TK 140118P00037500 P 01/18/14 37.5 0.10 0.30
TK 140118P00040000 P 01/18/14 40.0 0.55 0.70
TK 140118P00042500 P 01/18/14 42.5 1.60 1.90
TK 140118P00045000 P 01/18/14 45.0 2.75 3.90
TK 140118P00047500 P 01/18/14 47.5 5.40 6.30
TK 140118P00050000 P 01/18/14 50.0 7.90 8.90
TK 140118P00052500 P 01/18/14 52.5 10.30 11.40
TK 140118P00055000 P 01/18/14 55.0 12.80 14.30
TK 140419C00022500 C 04/19/14 22.5 18.50 20.40
TK 140419C00025000 C 04/19/14 25.0 16.00 17.90
TK 140419C00027500 C 04/19/14 27.5 13.70 15.20
TK 140419C00030000 C 04/19/14 30.0 11.40 12.70
TK 140419C00032500 C 04/19/14 32.5 9.10 10.30
TK 140419C00035000 C 04/19/14 35.0 6.60 9.50
TK 140419C00037500 C 04/19/14 37.5 4.40 7.50
TK 140419C00040000 C 04/19/14 40.0 3.20 4.30
TK 140419C00042500 C 04/19/14 42.5 1.90 2.75
TK 140419C00045000 C 04/19/14 45.0 1.00 1.50
TK 140419C00047500 C 04/19/14 47.5 0.50 0.95
TK 140419C00050000 C 04/19/14 50.0 0.20 0.60
TK 140419C00052500 C 04/19/14 52.5 0.05 0.40
TK 140419P00022500 P 04/19/14 22.5 0.00 0.25
TK 140419P00025000 P 04/19/14 25.0 0.00 0.25
TK 140419P00027500 P 04/19/14 27.5 0.00 0.25
TK 140419P00030000 P 04/19/14 30.0 0.05 0.35
TK 140419P00032500 P 04/19/14 32.5 0.15 0.45
TK 140419P00035000 P 04/19/14 35.0 0.35 0.75
TK 140419P00037500 P 04/19/14 37.5 0.80 1.20
TK 140419P00040000 P 04/19/14 40.0 1.40 2.05
TK 140419P00042500 P 04/19/14 42.5 2.45 3.40
TK 140419P00045000 P 04/19/14 45.0 2.65 5.60
TK 140419P00047500 P 04/19/14 47.5 4.40 7.90
TK 140419P00050000 P 04/19/14 50.0 8.20 9.30
TK 140419P00052500 P 04/19/14 52.5 10.50 12.00
TK 140719C00032500 C 07/19/14 32.5 9.20 11.70
TK 140719C00035000 C 07/19/14 35.0 7.30 9.00
TK 140719C00037500 C 07/19/14 37.5 4.20 8.10
TK 140719C00040000 C 07/19/14 40.0 2.50 6.60
TK 140719C00042500 C 07/19/14 42.5 1.00 5.30
TK 140719C00045000 C 07/19/14 45.0 1.25 2.95
TK 140719C00047500 C 07/19/14 47.5 0.95 1.55
TK 140719C00050000 C 07/19/14 50.0 0.50 1.05
TK 140719C00052500 C 07/19/14 52.5 0.25 0.75
TK 140719P00032500 P 07/19/14 32.5 0.55 1.05
TK 140719P00035000 P 07/19/14 35.0 0.50 1.75
TK 140719P00037500 P 07/19/14 37.5 1.35 2.65
TK 140719P00040000 P 07/19/14 40.0 1.55 3.40
TK 140719P00042500 P 07/19/14 42.5 1.85 5.80
TK 140719P00045000 P 07/19/14 45.0 4.10 6.40
TK 140719P00047500 P 07/19/14 47.5 5.20 9.10
TK 140719P00050000 P 07/19/14 50.0 7.30 11.20
TK 140719P00052500 P 07/19/14 52.5 9.50 12.60
TK 150117C00017500 C 01/17/15 17.5 23.60 25.70
TK 150117C00020000 C 01/17/15 20.0 20.70 23.20
TK 150117C00022500 C 01/17/15 22.5 18.50 20.70
TK 150117C00025000 C 01/17/15 25.0 16.40 18.20
TK 150117C00027500 C 01/17/15 27.5 14.10 15.90
TK 150117C00030000 C 01/17/15 30.0 11.60 14.70
TK 150117C00032500 C 01/17/15 32.5 9.80 12.60
TK 150117C00035000 C 01/17/15 35.0 7.90 10.70
TK 150117C00037500 C 01/17/15 37.5 6.10 8.30
TK 150117C00040000 C 01/17/15 40.0 4.60 7.30
TK 150117C00042500 C 01/17/15 42.5 2.40 6.20
TK 150117C00045000 C 01/17/15 45.0 2.20 5.00
TK 150117C00047500 C 01/17/15 47.5 1.35 3.80
TK 150117C00050000 C 01/17/15 50.0 1.35 2.50
TK 150117C00052500 C 01/17/15 52.5 1.00 1.95
TK 150117C00055000 C 01/17/15 55.0 0.60 1.55
TK 150117C00060000 C 01/17/15 60.0 0.20 1.05
TK 150117P00017500 P 01/17/15 17.5 0.00 1.35
TK 150117P00020000 P 01/17/15 20.0 0.00 1.45
TK 150117P00022500 P 01/17/15 22.5 0.15 0.90
TK 150117P00025000 P 01/17/15 25.0 0.05 1.80
TK 150117P00027500 P 01/17/15 27.5 0.50 1.35
TK 150117P00030000 P 01/17/15 30.0 0.85 1.75
TK 150117P00032500 P 01/17/15 32.5 1.35 2.35
TK 150117P00035000 P 01/17/15 35.0 1.65 3.40
TK 150117P00037500 P 01/17/15 37.5 1.60 4.30
TK 150117P00040000 P 01/17/15 40.0 2.85 5.40
TK 150117P00042500 P 01/17/15 42.5 4.20 6.80
TK 150117P00045000 P 01/17/15 45.0 5.70 8.30
TK 150117P00047500 P 01/17/15 47.5 7.30 10.00
TK 150117P00050000 P 01/17/15 50.0 9.90 11.90
TK 150117P00052500 P 01/17/15 52.5 10.90 13.80
TK 150117P00055000 P 01/17/15 55.0 13.00 15.90
TK 150117P00060000 P 01/17/15 60.0 18.50 20.30