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 (2016-08-26)Premium Content

Teekay Corporation (TK)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 161021C00002500 C 10/21/16 2.5 4.70 5.50
TK 161021C00005000 C 10/21/16 5.0 2.35 2.95
TK 161021C00007500 C 10/21/16 7.5 0.50 0.65
TK 161021C00010000 C 10/21/16 10.0 0.00 0.10
TK 161021C00012500 C 10/21/16 12.5 0.00 0.15
TK 161021C00015000 C 10/21/16 15.0 0.00 0.15
TK 161021C00017500 C 10/21/16 17.5 0.00 0.15
TK 161021C00020000 C 10/21/16 20.0 0.00 0.15
TK 161021P00002500 P 10/21/16 2.5 0.00 0.15
TK 161021P00005000 P 10/21/16 5.0 0.00 0.15
TK 161021P00007500 P 10/21/16 7.5 0.30 0.40
TK 161021P00010000 P 10/21/16 10.0 2.25 2.85
TK 161021P00012500 P 10/21/16 12.5 4.70 5.20
TK 161021P00015000 P 10/21/16 15.0 7.00 8.90
TK 161021P00017500 P 10/21/16 17.5 9.60 10.30
TK 161021P00020000 P 10/21/16 20.0 12.20 12.80
TK 161118C00002500 C 11/18/16 2.5 4.80 5.40
TK 161118C00005000 C 11/18/16 5.0 2.40 3.10
TK 161118C00007500 C 11/18/16 7.5 0.75 0.90
TK 161118C00010000 C 11/18/16 10.0 0.10 0.15
TK 161118C00012500 C 11/18/16 12.5 0.00 0.15
TK 161118P00002500 P 11/18/16 2.5 0.00 0.15
TK 161118P00005000 P 11/18/16 5.0 0.00 0.25
TK 161118P00007500 P 11/18/16 7.5 0.55 0.70
TK 161118P00010000 P 11/18/16 10.0 2.15 2.90
TK 161118P00012500 P 11/18/16 12.5 4.70 5.40
TK 170120C00002500 C 01/20/17 2.5 4.80 5.70
TK 170120C00005000 C 01/20/17 5.0 2.80 3.10
TK 170120C00007500 C 01/20/17 7.5 1.10 1.25
TK 170120C00010000 C 01/20/17 10.0 0.30 0.45
TK 170120C00012500 C 01/20/17 12.5 0.10 0.25
TK 170120C00015000 C 01/20/17 15.0 0.00 0.20
TK 170120C00017500 C 01/20/17 17.5 0.00 0.20
TK 170120P00002500 P 01/20/17 2.5 0.00 0.25
TK 170120P00005000 P 01/20/17 5.0 0.20 0.40
TK 170120P00007500 P 01/20/17 7.5 0.90 1.10
TK 170120P00010000 P 01/20/17 10.0 2.60 3.10
TK 170120P00012500 P 01/20/17 12.5 4.70 5.60
TK 170120P00015000 P 01/20/17 15.0 5.60 9.80
TK 170120P00017500 P 01/20/17 17.5 9.70 10.40
TK 170421C00002500 C 04/21/17 2.5 4.70 5.60
TK 170421C00005000 C 04/21/17 5.0 2.75 3.30
TK 170421C00007500 C 04/21/17 7.5 1.45 1.85
TK 170421C00010000 C 04/21/17 10.0 0.60 0.90
TK 170421C00012500 C 04/21/17 12.5 0.30 0.55
TK 170421C00015000 C 04/21/17 15.0 0.05 0.40
TK 170421P00002500 P 04/21/17 2.5 0.05 0.35
TK 170421P00005000 P 04/21/17 5.0 0.40 0.65
TK 170421P00007500 P 04/21/17 7.5 1.30 1.45
TK 170421P00010000 P 04/21/17 10.0 3.00 3.60
TK 170421P00012500 P 04/21/17 12.5 5.00 5.90
TK 170421P00015000 P 04/21/17 15.0 7.40 8.20

OPRA data is delayed 15 minutes.