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 (2014-08-29)Premium Content

Teekay Corporation (TK)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 141122C00037500 C 11/22/14 37.5 19.00 22.30
TK 141122C00040000 C 11/22/14 40.0 16.30 19.80
TK 141122C00042500 C 11/22/14 42.5 13.90 17.40
TK 141122C00045000 C 11/22/14 45.0 11.80 15.00
TK 141122C00047500 C 11/22/14 47.5 9.10 12.80
TK 141122C00050000 C 11/22/14 50.0 7.80 9.40
TK 141122C00052500 C 11/22/14 52.5 5.80 7.20
TK 141122C00055000 C 11/22/14 55.0 4.10 5.30
TK 141122C00057500 C 11/22/14 57.5 2.80 3.70
TK 141122C00060000 C 11/22/14 60.0 1.80 2.60
TK 141122C00062500 C 11/22/14 62.5 1.05 1.55
TK 141122C00065000 C 11/22/14 65.0 0.60 1.15
TK 141122C00067500 C 11/22/14 67.5 0.40 0.70
TK 141122C00070000 C 11/22/14 70.0 0.20 0.35
TK 141122C00072500 C 11/22/14 72.5 0.10 0.20
TK 141122C00075000 C 11/22/14 75.0 0.00 0.30
TK 141122C00080000 C 11/22/14 80.0 0.00 0.35
TK 141122P00037500 P 11/22/14 37.5 0.00 0.30
TK 141122P00040000 P 11/22/14 40.0 0.00 0.80
TK 141122P00042500 P 11/22/14 42.5 0.05 0.40
TK 141122P00045000 P 11/22/14 45.0 0.20 0.45
TK 141122P00047500 P 11/22/14 47.5 0.30 0.70
TK 141122P00050000 P 11/22/14 50.0 0.55 1.00
TK 141122P00052500 P 11/22/14 52.5 0.80 1.20
TK 141122P00055000 P 11/22/14 55.0 1.30 2.30
TK 141122P00057500 P 11/22/14 57.5 2.25 3.40
TK 141122P00060000 P 11/22/14 60.0 3.60 4.80
TK 141122P00062500 P 11/22/14 62.5 5.10 6.90
TK 141122P00065000 P 11/22/14 65.0 7.00 8.80
TK 141122P00067500 P 11/22/14 67.5 8.30 11.40
TK 141122P00070000 P 11/22/14 70.0 11.10 13.80
TK 141122P00072500 P 11/22/14 72.5 13.10 16.70
TK 141122P00075000 P 11/22/14 75.0 15.50 19.10
TK 141122P00080000 P 11/22/14 80.0 20.40 23.90
TK 141220C00035000 C 12/20/14 35.0 21.30 24.80
TK 141220C00037500 C 12/20/14 37.5 18.80 22.40
TK 141220C00040000 C 12/20/14 40.0 16.50 20.00
TK 141220C00042500 C 12/20/14 42.5 14.00 17.70
TK 141220C00045000 C 12/20/14 45.0 11.70 15.50
TK 141220C00047500 C 12/20/14 47.5 10.30 12.20
TK 141220C00050000 C 12/20/14 50.0 8.30 11.10
TK 141220C00052500 C 12/20/14 52.5 5.90 8.00
TK 141220C00055000 C 12/20/14 55.0 5.00 6.10
TK 141220C00057500 C 12/20/14 57.5 3.30 4.70
TK 141220C00060000 C 12/20/14 60.0 2.80 3.20
TK 141220C00062500 C 12/20/14 62.5 1.75 2.40
TK 141220C00065000 C 12/20/14 65.0 1.00 2.50
TK 141220C00070000 C 12/20/14 70.0 0.50 1.05
TK 141220P00035000 P 12/20/14 35.0 0.05 0.50
TK 141220P00037500 P 12/20/14 37.5 0.00 0.50
TK 141220P00040000 P 12/20/14 40.0 0.15 0.60
TK 141220P00042500 P 12/20/14 42.5 0.30 0.70
TK 141220P00045000 P 12/20/14 45.0 0.40 0.95
TK 141220P00047500 P 12/20/14 47.5 0.00 1.30
TK 141220P00050000 P 12/20/14 50.0 0.40 1.70
TK 141220P00052500 P 12/20/14 52.5 1.55 1.95
TK 141220P00055000 P 12/20/14 55.0 2.15 2.70
TK 141220P00057500 P 12/20/14 57.5 3.10 3.60
TK 141220P00060000 P 12/20/14 60.0 4.30 4.90
TK 141220P00062500 P 12/20/14 62.5 5.90 7.40
TK 141220P00065000 P 12/20/14 65.0 6.70 9.50
TK 141220P00070000 P 12/20/14 70.0 10.90 14.60
TK 150117C00017500 C 01/17/15 17.5 38.60 42.80
TK 150117C00020000 C 01/17/15 20.0 36.30 40.20
TK 150117C00022500 C 01/17/15 22.5 33.80 37.50
TK 150117C00025000 C 01/17/15 25.0 31.20 34.80
TK 150117C00027500 C 01/17/15 27.5 28.70 32.30
TK 150117C00030000 C 01/17/15 30.0 26.20 29.80
TK 150117C00032500 C 01/17/15 32.5 23.80 27.40
TK 150117C00035000 C 01/17/15 35.0 21.30 24.80
TK 150117C00037500 C 01/17/15 37.5 18.90 22.40
TK 150117C00040000 C 01/17/15 40.0 16.60 20.30
TK 150117C00042500 C 01/17/15 42.5 14.30 18.00
TK 150117C00045000 C 01/17/15 45.0 12.90 15.30
TK 150117C00047500 C 01/17/15 47.5 10.30 12.40
TK 150117C00050000 C 01/17/15 50.0 9.50 10.20
TK 150117C00052500 C 01/17/15 52.5 7.00 8.30
TK 150117C00055000 C 01/17/15 55.0 6.00 6.50
TK 150117C00057500 C 01/17/15 57.5 4.40 5.00
TK 150117C00060000 C 01/17/15 60.0 3.30 3.80
TK 150117C00062500 C 01/17/15 62.5 2.45 2.90
TK 150117C00065000 C 01/17/15 65.0 1.75 2.10
TK 150117C00067500 C 01/17/15 67.5 1.40 1.55
TK 150117C00070000 C 01/17/15 70.0 0.90 1.35
TK 150117C00072500 C 01/17/15 72.5 0.60 0.90
TK 150117C00075000 C 01/17/15 75.0 0.45 0.75
TK 150117C00080000 C 01/17/15 80.0 0.25 0.60
TK 150117C00085000 C 01/17/15 85.0 0.05 0.55
TK 150117C00090000 C 01/17/15 90.0 0.00 0.45
TK 150117P00017500 P 01/17/15 17.5 0.00 0.25
TK 150117P00020000 P 01/17/15 20.0 0.00 0.25
TK 150117P00022500 P 01/17/15 22.5 0.00 0.25
TK 150117P00025000 P 01/17/15 25.0 0.00 0.40
TK 150117P00027500 P 01/17/15 27.5 0.00 0.35
TK 150117P00030000 P 01/17/15 30.0 0.00 0.35
TK 150117P00032500 P 01/17/15 32.5 0.05 0.40
TK 150117P00035000 P 01/17/15 35.0 0.05 0.60
TK 150117P00037500 P 01/17/15 37.5 0.20 0.55
TK 150117P00040000 P 01/17/15 40.0 0.30 0.70
TK 150117P00042500 P 01/17/15 42.5 0.55 0.95
TK 150117P00045000 P 01/17/15 45.0 0.75 1.25
TK 150117P00047500 P 01/17/15 47.5 1.05 1.60
TK 150117P00050000 P 01/17/15 50.0 1.35 1.80
TK 150117P00052500 P 01/17/15 52.5 2.05 2.40
TK 150117P00055000 P 01/17/15 55.0 2.90 3.30
TK 150117P00057500 P 01/17/15 57.5 3.90 4.20
TK 150117P00060000 P 01/17/15 60.0 5.20 5.70
TK 150117P00062500 P 01/17/15 62.5 6.70 7.40
TK 150117P00065000 P 01/17/15 65.0 8.50 9.20
TK 150117P00067500 P 01/17/15 67.5 10.40 11.00
TK 150117P00070000 P 01/17/15 70.0 12.60 13.10
TK 150117P00072500 P 01/17/15 72.5 14.90 15.60
TK 150117P00075000 P 01/17/15 75.0 16.80 18.00
TK 150117P00080000 P 01/17/15 80.0 21.20 23.10
TK 150117P00085000 P 01/17/15 85.0 25.90 28.10
TK 150117P00090000 P 01/17/15 90.0 30.90 33.10
TK 150417C00032500 C 04/17/15 32.5 23.90 27.60
TK 150417C00035000 C 04/17/15 35.0 21.50 25.50
TK 150417C00037500 C 04/17/15 37.5 19.20 22.70
TK 150417C00040000 C 04/17/15 40.0 16.80 20.40
TK 150417C00042500 C 04/17/15 42.5 14.60 18.10
TK 150417C00045000 C 04/17/15 45.0 12.50 16.00
TK 150417C00047500 C 04/17/15 47.5 10.70 13.00
TK 150417C00050000 C 04/17/15 50.0 8.60 12.20
TK 150417C00052500 C 04/17/15 52.5 8.00 9.30
TK 150417C00055000 C 04/17/15 55.0 6.90 7.40
TK 150417C00057500 C 04/17/15 57.5 5.40 6.10
TK 150417C00060000 C 04/17/15 60.0 4.50 4.90
TK 150417C00062500 C 04/17/15 62.5 3.40 4.00
TK 150417C00065000 C 04/17/15 65.0 2.80 3.20
TK 150417C00067500 C 04/17/15 67.5 2.05 2.80
TK 150417C00070000 C 04/17/15 70.0 1.20 2.30
TK 150417C00072500 C 04/17/15 72.5 0.80 2.35
TK 150417C00075000 C 04/17/15 75.0 0.95 1.60
TK 150417C00080000 C 04/17/15 80.0 0.60 1.15
TK 150417C00085000 C 04/17/15 85.0 0.30 0.90
TK 150417C00090000 C 04/17/15 90.0 0.10 1.50
TK 150417P00032500 P 04/17/15 32.5 0.20 0.65
TK 150417P00035000 P 04/17/15 35.0 0.30 0.80
TK 150417P00037500 P 04/17/15 37.5 0.10 1.55
TK 150417P00040000 P 04/17/15 40.0 0.70 1.30
TK 150417P00042500 P 04/17/15 42.5 0.55 1.50
TK 150417P00045000 P 04/17/15 45.0 1.20 1.95
TK 150417P00047500 P 04/17/15 47.5 1.85 2.50
TK 150417P00050000 P 04/17/15 50.0 1.90 3.60
TK 150417P00052500 P 04/17/15 52.5 3.20 4.30
TK 150417P00055000 P 04/17/15 55.0 4.20 5.00
TK 150417P00057500 P 04/17/15 57.5 5.10 6.40
TK 150417P00060000 P 04/17/15 60.0 6.70 7.70
TK 150417P00062500 P 04/17/15 62.5 8.20 9.40
TK 150417P00065000 P 04/17/15 65.0 10.00 11.90
TK 150417P00067500 P 04/17/15 67.5 11.80 13.80
TK 150417P00070000 P 04/17/15 70.0 13.00 16.20
TK 150417P00072500 P 04/17/15 72.5 15.10 18.40
TK 150417P00075000 P 04/17/15 75.0 17.30 20.80
TK 150417P00080000 P 04/17/15 80.0 21.90 25.30
TK 150417P00085000 P 04/17/15 85.0 26.70 30.20
TK 150417P00090000 P 04/17/15 90.0 31.50 35.00

OPRA data is delayed 15 minutes.