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 (2016-11-25)Premium Content

Teekay Corporation (TK)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 170120C00002500 C 01/20/17 2.5 6.50 7.00
TK 170120C00005000 C 01/20/17 5.0 4.00 4.50
TK 170120C00007500 C 01/20/17 7.5 1.45 2.00
TK 170120C00010000 C 01/20/17 10.0 0.00 0.05
TK 170120C00012500 C 01/20/17 12.5 0.00 0.25
TK 170120C00015000 C 01/20/17 15.0 0.00 0.30
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 0.00 0.20
TK 170120P00007500 P 01/20/17 7.5 0.00 0.30
TK 170120P00010000 P 01/20/17 10.0 0.55 1.00
TK 170120P00012500 P 01/20/17 12.5 2.95 3.60
TK 170120P00015000 P 01/20/17 15.0 5.50 6.00
TK 170120P00017500 P 01/20/17 17.5 7.90 8.50
TK 170217C00002500 C 02/17/17 2.5 6.30 7.00
TK 170217C00005000 C 02/17/17 5.0 3.90 4.50
TK 170217C00007500 C 02/17/17 7.5 1.50 2.10
TK 170217C00010000 C 02/17/17 10.0 0.20 0.40
TK 170217C00012500 C 02/17/17 12.5 0.00 0.20
TK 170217C00015000 C 02/17/17 15.0 0.00 0.30
TK 170217P00002500 P 02/17/17 2.5 0.00 0.30
TK 170217P00005000 P 02/17/17 5.0 0.00 0.30
TK 170217P00007500 P 02/17/17 7.5 0.10 0.30
TK 170217P00010000 P 02/17/17 10.0 0.90 1.15
TK 170217P00012500 P 02/17/17 12.5 2.80 3.60
TK 170217P00015000 P 02/17/17 15.0 5.40 6.20
TK 170421C00002500 C 04/21/17 2.5 6.30 7.00
TK 170421C00005000 C 04/21/17 5.0 3.80 4.50
TK 170421C00007500 C 04/21/17 7.5 2.00 2.30
TK 170421C00010000 C 04/21/17 10.0 0.65 0.80
TK 170421C00012500 C 04/21/17 12.5 0.15 0.35
TK 170421C00015000 C 04/21/17 15.0 0.00 0.35
TK 170421P00002500 P 04/21/17 2.5 0.00 0.30
TK 170421P00005000 P 04/21/17 5.0 0.00 0.30
TK 170421P00007500 P 04/21/17 7.5 0.25 0.40
TK 170421P00010000 P 04/21/17 10.0 1.30 1.65
TK 170421P00012500 P 04/21/17 12.5 3.20 4.00
TK 170421P00015000 P 04/21/17 15.0 5.40 6.40
TK 170721C00002500 C 07/21/17 2.5 6.30 7.00
TK 170721C00005000 C 07/21/17 5.0 3.70 4.60
TK 170721C00007500 C 07/21/17 7.5 2.10 2.55
TK 170721C00010000 C 07/21/17 10.0 0.95 1.25
TK 170721C00012500 C 07/21/17 12.5 0.40 0.70
TK 170721P00002500 P 07/21/17 2.5 0.00 0.45
TK 170721P00005000 P 07/21/17 5.0 0.05 0.50
TK 170721P00007500 P 07/21/17 7.5 0.60 0.70
TK 170721P00010000 P 07/21/17 10.0 1.75 2.10
TK 170721P00012500 P 07/21/17 12.5 3.60 4.30

OPRA data is delayed 15 minutes.