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 (2014-11-28)Premium Content

Teekay Corporation (TK)
As of Dec 17 2014 2:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 141220C00035000 C 12/20/14 35.0 11.00 14.90
TK 141220C00037500 C 12/20/14 37.5 8.80 12.50
TK 141220C00040000 C 12/20/14 40.0 6.00 9.40
TK 141220C00042500 C 12/20/14 42.5 3.50 7.50
TK 141220C00045000 C 12/20/14 45.0 1.10 4.60
TK 141220C00047500 C 12/20/14 47.5 0.35 2.00
TK 141220C00050000 C 12/20/14 50.0 0.00 0.45
TK 141220C00052500 C 12/20/14 52.5 0.00 0.25
TK 141220C00055000 C 12/20/14 55.0 0.00 0.15
TK 141220C00057500 C 12/20/14 57.5 0.00 0.15
TK 141220C00060000 C 12/20/14 60.0 0.00 0.15
TK 141220C00062500 C 12/20/14 62.5 0.00 0.50
TK 141220C00065000 C 12/20/14 65.0 0.00 0.25
TK 141220C00070000 C 12/20/14 70.0 0.00 0.25
TK 141220P00035000 P 12/20/14 35.0 0.00 0.25
TK 141220P00037500 P 12/20/14 37.5 0.00 0.25
TK 141220P00040000 P 12/20/14 40.0 0.00 0.30
TK 141220P00042500 P 12/20/14 42.5 0.00 0.50
TK 141220P00045000 P 12/20/14 45.0 0.00 0.50
TK 141220P00047500 P 12/20/14 47.5 0.20 3.10
TK 141220P00050000 P 12/20/14 50.0 0.50 4.80
TK 141220P00052500 P 12/20/14 52.5 2.90 6.50
TK 141220P00055000 P 12/20/14 55.0 5.10 9.00
TK 141220P00057500 P 12/20/14 57.5 7.60 11.30
TK 141220P00060000 P 12/20/14 60.0 10.10 14.10
TK 141220P00062500 P 12/20/14 62.5 12.60 16.30
TK 141220P00065000 P 12/20/14 65.0 15.10 18.90
TK 141220P00070000 P 12/20/14 70.0 20.10 23.80
TK 150117C00017500 C 01/17/15 17.5 28.60 32.40
TK 150117C00020000 C 01/17/15 20.0 26.10 30.00
TK 150117C00022500 C 01/17/15 22.5 23.50 27.60
TK 150117C00025000 C 01/17/15 25.0 21.10 25.00
TK 150117C00027500 C 01/17/15 27.5 18.50 22.70
TK 150117C00030000 C 01/17/15 30.0 16.30 20.00
TK 150117C00032500 C 01/17/15 32.5 13.80 17.60
TK 150117C00035000 C 01/17/15 35.0 11.10 15.10
TK 150117C00037500 C 01/17/15 37.5 8.70 12.70
TK 150117C00040000 C 01/17/15 40.0 6.40 10.30
TK 150117C00042500 C 01/17/15 42.5 4.40 7.80
TK 150117C00045000 C 01/17/15 45.0 2.45 5.90
TK 150117C00047500 C 01/17/15 47.5 1.60 3.10
TK 150117C00050000 C 01/17/15 50.0 0.55 1.75
TK 150117C00052500 C 01/17/15 52.5 0.50 1.00
TK 150117C00055000 C 01/17/15 55.0 0.05 0.60
TK 150117C00057500 C 01/17/15 57.5 0.00 0.35
TK 150117C00060000 C 01/17/15 60.0 0.00 0.30
TK 150117C00062500 C 01/17/15 62.5 0.00 0.50
TK 150117C00065000 C 01/17/15 65.0 0.00 0.10
TK 150117C00067500 C 01/17/15 67.5 0.00 0.50
TK 150117C00070000 C 01/17/15 70.0 0.00 0.30
TK 150117C00072500 C 01/17/15 72.5 0.00 0.50
TK 150117C00075000 C 01/17/15 75.0 0.00 0.35
TK 150117C00080000 C 01/17/15 80.0 0.00 1.70
TK 150117C00085000 C 01/17/15 85.0 0.00 0.25
TK 150117C00090000 C 01/17/15 90.0 0.00 0.25
TK 150117P00017500 P 01/17/15 17.5 0.00 0.50
TK 150117P00020000 P 01/17/15 20.0 0.00 1.70
TK 150117P00022500 P 01/17/15 22.5 0.00 1.70
TK 150117P00025000 P 01/17/15 25.0 0.00 1.70
TK 150117P00027500 P 01/17/15 27.5 0.00 1.70
TK 150117P00030000 P 01/17/15 30.0 0.00 0.20
TK 150117P00032500 P 01/17/15 32.5 0.00 0.35
TK 150117P00035000 P 01/17/15 35.0 0.00 0.55
TK 150117P00037500 P 01/17/15 37.5 0.00 1.85
TK 150117P00040000 P 01/17/15 40.0 0.05 1.10
TK 150117P00042500 P 01/17/15 42.5 0.45 1.75
TK 150117P00045000 P 01/17/15 45.0 0.95 2.95
TK 150117P00047500 P 01/17/15 47.5 1.85 4.50
TK 150117P00050000 P 01/17/15 50.0 2.70 5.50
TK 150117P00052500 P 01/17/15 52.5 3.70 7.70
TK 150117P00055000 P 01/17/15 55.0 5.80 9.40
TK 150117P00057500 P 01/17/15 57.5 8.10 11.80
TK 150117P00060000 P 01/17/15 60.0 10.60 14.60
TK 150117P00062500 P 01/17/15 62.5 13.10 17.10
TK 150117P00065000 P 01/17/15 65.0 15.40 19.20
TK 150117P00067500 P 01/17/15 67.5 18.00 21.40
TK 150117P00070000 P 01/17/15 70.0 20.50 23.80
TK 150117P00072500 P 01/17/15 72.5 23.00 26.40
TK 150117P00075000 P 01/17/15 75.0 25.40 28.90
TK 150117P00080000 P 01/17/15 80.0 30.40 33.90
TK 150117P00085000 P 01/17/15 85.0 35.40 38.90
TK 150117P00090000 P 01/17/15 90.0 40.40 43.90
TK 150417C00032500 C 04/17/15 32.5 13.80 18.10
TK 150417C00035000 C 04/17/15 35.0 11.50 15.60
TK 150417C00037500 C 04/17/15 37.5 9.20 13.60
TK 150417C00040000 C 04/17/15 40.0 7.10 11.50
TK 150417C00042500 C 04/17/15 42.5 5.10 9.40
TK 150417C00045000 C 04/17/15 45.0 3.50 7.90
TK 150417C00047500 C 04/17/15 47.5 2.00 6.40
TK 150417C00050000 C 04/17/15 50.0 0.90 5.10
TK 150417C00052500 C 04/17/15 52.5 0.00 4.00
TK 150417C00055000 C 04/17/15 55.0 0.00 3.00
TK 150417C00057500 C 04/17/15 57.5 0.15 2.55
TK 150417C00060000 C 04/17/15 60.0 0.05 2.85
TK 150417C00062500 C 04/17/15 62.5 0.00 2.40
TK 150417C00065000 C 04/17/15 65.0 0.00 1.60
TK 150417C00067500 C 04/17/15 67.5 0.00 1.40
TK 150417C00070000 C 04/17/15 70.0 0.00 2.35
TK 150417C00072500 C 04/17/15 72.5 0.00 4.70
TK 150417C00075000 C 04/17/15 75.0 0.00 2.25
TK 150417C00080000 C 04/17/15 80.0 0.00 2.25
TK 150417C00085000 C 04/17/15 85.0 0.00 2.25
TK 150417C00090000 C 04/17/15 90.0 0.00 0.85
TK 150417P00032500 P 04/17/15 32.5 0.00 2.10
TK 150417P00035000 P 04/17/15 35.0 0.20 2.55
TK 150417P00037500 P 04/17/15 37.5 0.00 3.70
TK 150417P00040000 P 04/17/15 40.0 0.20 4.10
TK 150417P00042500 P 04/17/15 42.5 0.40 4.80
TK 150417P00045000 P 04/17/15 45.0 1.10 5.60
TK 150417P00047500 P 04/17/15 47.5 2.20 6.70
TK 150417P00050000 P 04/17/15 50.0 3.90 8.10
TK 150417P00052500 P 04/17/15 52.5 5.30 9.80
TK 150417P00055000 P 04/17/15 55.0 7.20 11.70
TK 150417P00057500 P 04/17/15 57.5 9.30 13.60
TK 150417P00060000 P 04/17/15 60.0 11.60 15.70
TK 150417P00062500 P 04/17/15 62.5 13.70 18.00
TK 150417P00065000 P 04/17/15 65.0 16.10 20.40
TK 150417P00067500 P 04/17/15 67.5 18.40 22.80
TK 150417P00070000 P 04/17/15 70.0 20.70 25.20
TK 150417P00072500 P 04/17/15 72.5 23.20 27.60
TK 150417P00075000 P 04/17/15 75.0 25.70 30.10
TK 150417P00080000 P 04/17/15 80.0 30.50 35.00
TK 150417P00085000 P 04/17/15 85.0 35.50 40.00
TK 150417P00090000 P 04/17/15 90.0 40.60 45.00
TK 150717C00037500 C 07/17/15 37.5 9.50 13.90
TK 150717C00040000 C 07/17/15 40.0 7.90 12.00
TK 150717C00042500 C 07/17/15 42.5 5.90 10.10
TK 150717C00045000 C 07/17/15 45.0 4.40 8.60
TK 150717C00047500 C 07/17/15 47.5 3.10 7.40
TK 150717C00050000 C 07/17/15 50.0 2.00 6.30
TK 150717C00052500 C 07/17/15 52.5 1.15 5.40
TK 150717C00055000 C 07/17/15 55.0 0.40 4.30
TK 150717C00057500 C 07/17/15 57.5 0.40 3.30
TK 150717C00060000 C 07/17/15 60.0 0.20 3.10
TK 150717C00062500 C 07/17/15 62.5 0.20 2.60
TK 150717C00065000 C 07/17/15 65.0 0.00 4.60
TK 150717C00070000 C 07/17/15 70.0 0.00 2.20
TK 150717P00037500 P 07/17/15 37.5 0.50 4.80
TK 150717P00040000 P 07/17/15 40.0 0.60 4.90
TK 150717P00042500 P 07/17/15 42.5 1.50 5.90
TK 150717P00045000 P 07/17/15 45.0 2.50 6.80
TK 150717P00047500 P 07/17/15 47.5 3.60 8.10
TK 150717P00050000 P 07/17/15 50.0 5.20 9.50
TK 150717P00052500 P 07/17/15 52.5 7.10 11.20
TK 150717P00055000 P 07/17/15 55.0 8.70 13.00
TK 150717P00057500 P 07/17/15 57.5 10.50 14.90
TK 150717P00060000 P 07/17/15 60.0 12.40 16.90
TK 150717P00062500 P 07/17/15 62.5 14.80 19.10
TK 150717P00065000 P 07/17/15 65.0 17.00 21.30
TK 150717P00070000 P 07/17/15 70.0 21.60 25.90

OPRA data is delayed 15 minutes.