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 (2015-02-27)Premium Content

Teekay Corporation (TK)
As of Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 150417C00032500 C 04/17/15 32.5 12.50 14.90
TK 150417C00035000 C 04/17/15 35.0 9.80 13.40
TK 150417C00037500 C 04/17/15 37.5 7.30 10.90
TK 150417C00040000 C 04/17/15 40.0 5.70 7.20
TK 150417C00042500 C 04/17/15 42.5 3.40 4.90
TK 150417C00045000 C 04/17/15 45.0 1.65 2.40
TK 150417C00047500 C 04/17/15 47.5 0.40 0.60
TK 150417C00050000 C 04/17/15 50.0 0.05 0.25
TK 150417C00052500 C 04/17/15 52.5 0.00 0.50
TK 150417C00055000 C 04/17/15 55.0 0.00 0.50
TK 150417C00057500 C 04/17/15 57.5 0.00 0.50
TK 150417C00060000 C 04/17/15 60.0 0.00 0.20
TK 150417C00062500 C 04/17/15 62.5 0.00 0.45
TK 150417C00065000 C 04/17/15 65.0 0.00 0.45
TK 150417C00067500 C 04/17/15 67.5 0.00 0.50
TK 150417C00070000 C 04/17/15 70.0 0.00 0.40
TK 150417C00072500 C 04/17/15 72.5 0.00 0.50
TK 150417C00075000 C 04/17/15 75.0 0.00 0.40
TK 150417C00080000 C 04/17/15 80.0 0.00 0.40
TK 150417C00085000 C 04/17/15 85.0 0.00 0.40
TK 150417C00090000 C 04/17/15 90.0 0.00 0.50
TK 150417P00032500 P 04/17/15 32.5 0.00 0.40
TK 150417P00035000 P 04/17/15 35.0 0.00 0.40
TK 150417P00037500 P 04/17/15 37.5 0.00 0.50
TK 150417P00040000 P 04/17/15 40.0 0.00 0.50
TK 150417P00042500 P 04/17/15 42.5 0.15 0.40
TK 150417P00045000 P 04/17/15 45.0 0.70 1.00
TK 150417P00047500 P 04/17/15 47.5 2.05 2.55
TK 150417P00050000 P 04/17/15 50.0 4.00 5.00
TK 150417P00052500 P 04/17/15 52.5 6.50 8.00
TK 150417P00055000 P 04/17/15 55.0 9.00 10.50
TK 150417P00057500 P 04/17/15 57.5 11.50 12.60
TK 150417P00060000 P 04/17/15 60.0 13.90 15.20
TK 150417P00062500 P 04/17/15 62.5 14.70 18.00
TK 150417P00065000 P 04/17/15 65.0 17.20 20.50
TK 150417P00067500 P 04/17/15 67.5 19.60 23.00
TK 150417P00070000 P 04/17/15 70.0 21.90 25.50
TK 150417P00072500 P 04/17/15 72.5 24.40 28.00
TK 150417P00075000 P 04/17/15 75.0 27.30 30.90
TK 150417P00080000 P 04/17/15 80.0 32.20 36.10
TK 150417P00085000 P 04/17/15 85.0 37.20 41.10
TK 150417P00090000 P 04/17/15 90.0 42.20 46.10
TK 150515C00025000 C 05/15/15 25.0 19.80 23.40
TK 150515C00027500 C 05/15/15 27.5 17.30 20.80
TK 150515C00030000 C 05/15/15 30.0 14.80 18.30
TK 150515C00032500 C 05/15/15 32.5 12.30 15.90
TK 150515C00035000 C 05/15/15 35.0 9.80 13.60
TK 150515C00037500 C 05/15/15 37.5 7.60 10.60
TK 150515C00040000 C 05/15/15 40.0 5.00 8.80
TK 150515C00042500 C 05/15/15 42.5 3.80 5.00
TK 150515C00045000 C 05/15/15 45.0 2.30 3.20
TK 150515C00047500 C 05/15/15 47.5 1.15 1.60
TK 150515C00050000 C 05/15/15 50.0 0.55 0.75
TK 150515C00052500 C 05/15/15 52.5 0.10 0.50
TK 150515C00055000 C 05/15/15 55.0 0.05 0.50
TK 150515C00060000 C 05/15/15 60.0 0.00 0.50
TK 150515C00065000 C 05/15/15 65.0 0.00 0.45
TK 150515P00025000 P 05/15/15 25.0 0.00 0.40
TK 150515P00027500 P 05/15/15 27.5 0.00 0.40
TK 150515P00030000 P 05/15/15 30.0 0.00 0.50
TK 150515P00032500 P 05/15/15 32.5 0.00 0.50
TK 150515P00035000 P 05/15/15 35.0 0.00 0.50
TK 150515P00037500 P 05/15/15 37.5 0.10 0.55
TK 150515P00040000 P 05/15/15 40.0 0.30 0.70
TK 150515P00042500 P 05/15/15 42.5 0.65 1.10
TK 150515P00045000 P 05/15/15 45.0 1.55 1.95
TK 150515P00047500 P 05/15/15 47.5 2.75 3.40
TK 150515P00050000 P 05/15/15 50.0 4.10 5.30
TK 150515P00052500 P 05/15/15 52.5 6.50 7.50
TK 150515P00055000 P 05/15/15 55.0 9.00 10.60
TK 150515P00060000 P 05/15/15 60.0 12.30 15.50
TK 150515P00065000 P 05/15/15 65.0 17.20 20.10
TK 150717C00030000 C 07/17/15 30.0 14.90 18.40
TK 150717C00032500 C 07/17/15 32.5 12.30 15.90
TK 150717C00035000 C 07/17/15 35.0 9.90 13.60
TK 150717C00037500 C 07/17/15 37.5 7.80 10.70
TK 150717C00040000 C 07/17/15 40.0 6.50 7.90
TK 150717C00042500 C 07/17/15 42.5 4.80 5.80
TK 150717C00045000 C 07/17/15 45.0 3.30 4.30
TK 150717C00047500 C 07/17/15 47.5 2.20 3.00
TK 150717C00050000 C 07/17/15 50.0 1.35 1.95
TK 150717C00052500 C 07/17/15 52.5 0.80 1.30
TK 150717C00055000 C 07/17/15 55.0 0.50 0.95
TK 150717C00057500 C 07/17/15 57.5 0.20 0.70
TK 150717C00060000 C 07/17/15 60.0 0.15 0.50
TK 150717C00062500 C 07/17/15 62.5 0.05 0.50
TK 150717C00065000 C 07/17/15 65.0 0.05 0.50
TK 150717C00070000 C 07/17/15 70.0 0.00 0.50
TK 150717P00030000 P 07/17/15 30.0 0.10 0.50
TK 150717P00032500 P 07/17/15 32.5 0.20 0.65
TK 150717P00035000 P 07/17/15 35.0 0.35 0.85
TK 150717P00037500 P 07/17/15 37.5 0.60 1.10
TK 150717P00040000 P 07/17/15 40.0 1.00 1.55
TK 150717P00042500 P 07/17/15 42.5 1.65 2.35
TK 150717P00045000 P 07/17/15 45.0 2.70 3.40
TK 150717P00047500 P 07/17/15 47.5 4.00 4.90
TK 150717P00050000 P 07/17/15 50.0 5.60 6.60
TK 150717P00052500 P 07/17/15 52.5 7.40 8.70
TK 150717P00055000 P 07/17/15 55.0 9.00 11.20
TK 150717P00057500 P 07/17/15 57.5 11.50 13.40
TK 150717P00060000 P 07/17/15 60.0 12.90 15.90
TK 150717P00062500 P 07/17/15 62.5 15.40 18.40
TK 150717P00065000 P 07/17/15 65.0 17.80 20.80
TK 150717P00070000 P 07/17/15 70.0 22.70 25.80
TK 151016C00030000 C 10/16/15 30.0 15.00 18.40
TK 151016C00032500 C 10/16/15 32.5 12.70 16.00
TK 151016C00035000 C 10/16/15 35.0 10.50 13.80
TK 151016C00037500 C 10/16/15 37.5 8.30 11.80
TK 151016C00040000 C 10/16/15 40.0 6.40 10.00
TK 151016C00042500 C 10/16/15 42.5 5.60 6.80
TK 151016C00045000 C 10/16/15 45.0 4.30 5.30
TK 151016C00047500 C 10/16/15 47.5 3.20 4.10
TK 151016C00050000 C 10/16/15 50.0 2.35 2.75
TK 151016C00052500 C 10/16/15 52.5 1.70 2.25
TK 151016C00055000 C 10/16/15 55.0 1.20 1.70
TK 151016C00060000 C 10/16/15 60.0 0.55 1.10
TK 151016C00065000 C 10/16/15 65.0 0.30 2.05
TK 151016P00030000 P 10/16/15 30.0 0.00 0.90
TK 151016P00032500 P 10/16/15 32.5 0.60 2.30
TK 151016P00035000 P 10/16/15 35.0 0.95 1.45
TK 151016P00037500 P 10/16/15 37.5 1.40 2.00
TK 151016P00040000 P 10/16/15 40.0 2.00 2.80
TK 151016P00042500 P 10/16/15 42.5 2.90 3.70
TK 151016P00045000 P 10/16/15 45.0 3.90 4.90
TK 151016P00047500 P 10/16/15 47.5 5.10 6.40
TK 151016P00050000 P 10/16/15 50.0 6.60 8.10
TK 151016P00052500 P 10/16/15 52.5 8.80 9.90
TK 151016P00055000 P 10/16/15 55.0 9.20 12.30
TK 151016P00060000 P 10/16/15 60.0 13.80 16.50
TK 151016P00065000 P 10/16/15 65.0 18.70 21.30

OPRA data is delayed 15 minutes.