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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 150320C00030000 C 03/20/15 30.0 12.10 14.80
TK 150320C00032500 C 03/20/15 32.5 10.90 12.50
TK 150320C00035000 C 03/20/15 35.0 8.40 9.80
TK 150320C00037500 C 03/20/15 37.5 6.00 7.40
TK 150320C00040000 C 03/20/15 40.0 4.00 4.90
TK 150320C00042500 C 03/20/15 42.5 2.30 2.90
TK 150320C00045000 C 03/20/15 45.0 0.85 1.30
TK 150320C00047500 C 03/20/15 47.5 0.25 0.55
TK 150320C00050000 C 03/20/15 50.0 0.00 0.40
TK 150320C00055000 C 03/20/15 55.0 0.00 0.50
TK 150320P00030000 P 03/20/15 30.0 0.00 0.45
TK 150320P00032500 P 03/20/15 32.5 0.00 0.50
TK 150320P00035000 P 03/20/15 35.0 0.00 0.50
TK 150320P00037500 P 03/20/15 37.5 0.05 0.50
TK 150320P00040000 P 03/20/15 40.0 0.20 0.55
TK 150320P00042500 P 03/20/15 42.5 0.65 1.05
TK 150320P00045000 P 03/20/15 45.0 1.55 2.40
TK 150320P00047500 P 03/20/15 47.5 3.30 4.40
TK 150320P00050000 P 03/20/15 50.0 5.40 8.00
TK 150320P00055000 P 03/20/15 55.0 10.20 11.60
TK 150417C00032500 C 04/17/15 32.5 10.60 12.40
TK 150417C00035000 C 04/17/15 35.0 8.70 10.00
TK 150417C00037500 C 04/17/15 37.5 5.70 7.60
TK 150417C00040000 C 04/17/15 40.0 4.40 5.60
TK 150417C00042500 C 04/17/15 42.5 2.90 3.60
TK 150417C00045000 C 04/17/15 45.0 1.50 1.95
TK 150417C00047500 C 04/17/15 47.5 0.65 1.10
TK 150417C00050000 C 04/17/15 50.0 0.25 0.65
TK 150417C00052500 C 04/17/15 52.5 0.05 0.50
TK 150417C00055000 C 04/17/15 55.0 0.00 0.35
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 0.20
TK 150417C00065000 C 04/17/15 65.0 0.00 0.20
TK 150417C00067500 C 04/17/15 67.5 0.00 0.50
TK 150417C00070000 C 04/17/15 70.0 0.00 0.35
TK 150417C00072500 C 04/17/15 72.5 0.00 0.50
TK 150417C00075000 C 04/17/15 75.0 0.00 0.35
TK 150417C00080000 C 04/17/15 80.0 0.00 0.35
TK 150417C00085000 C 04/17/15 85.0 0.00 0.45
TK 150417C00090000 C 04/17/15 90.0 0.00 0.45
TK 150417P00032500 P 04/17/15 32.5 0.00 0.50
TK 150417P00035000 P 04/17/15 35.0 0.10 0.55
TK 150417P00037500 P 04/17/15 37.5 0.45 0.65
TK 150417P00040000 P 04/17/15 40.0 0.70 1.15
TK 150417P00042500 P 04/17/15 42.5 1.35 1.70
TK 150417P00045000 P 04/17/15 45.0 2.50 3.30
TK 150417P00047500 P 04/17/15 47.5 4.00 5.30
TK 150417P00050000 P 04/17/15 50.0 6.00 7.60
TK 150417P00052500 P 04/17/15 52.5 7.70 10.80
TK 150417P00055000 P 04/17/15 55.0 10.60 12.00
TK 150417P00057500 P 04/17/15 57.5 13.10 14.40
TK 150417P00060000 P 04/17/15 60.0 15.70 18.30
TK 150417P00062500 P 04/17/15 62.5 18.00 19.90
TK 150417P00065000 P 04/17/15 65.0 20.60 21.90
TK 150417P00067500 P 04/17/15 67.5 23.20 25.50
TK 150417P00070000 P 04/17/15 70.0 25.40 28.20
TK 150417P00072500 P 04/17/15 72.5 27.00 30.40
TK 150417P00075000 P 04/17/15 75.0 29.50 32.90
TK 150417P00080000 P 04/17/15 80.0 34.40 37.90
TK 150417P00085000 P 04/17/15 85.0 39.40 43.20
TK 150417P00090000 P 04/17/15 90.0 44.40 48.20
TK 150717C00032500 C 07/17/15 32.5 10.50 13.20
TK 150717C00035000 C 07/17/15 35.0 8.60 10.60
TK 150717C00037500 C 07/17/15 37.5 7.10 8.60
TK 150717C00040000 C 07/17/15 40.0 5.30 6.30
TK 150717C00042500 C 07/17/15 42.5 3.90 4.70
TK 150717C00045000 C 07/17/15 45.0 2.70 3.40
TK 150717C00047500 C 07/17/15 47.5 1.85 2.40
TK 150717C00050000 C 07/17/15 50.0 1.15 1.70
TK 150717C00052500 C 07/17/15 52.5 0.70 1.25
TK 150717C00055000 C 07/17/15 55.0 0.50 0.90
TK 150717C00057500 C 07/17/15 57.5 0.30 0.70
TK 150717C00060000 C 07/17/15 60.0 0.10 0.60
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 0.40
TK 150717P00032500 P 07/17/15 32.5 0.60 0.90
TK 150717P00035000 P 07/17/15 35.0 0.90 1.35
TK 150717P00037500 P 07/17/15 37.5 1.40 1.90
TK 150717P00040000 P 07/17/15 40.0 2.10 2.85
TK 150717P00042500 P 07/17/15 42.5 3.00 4.00
TK 150717P00045000 P 07/17/15 45.0 4.30 4.90
TK 150717P00047500 P 07/17/15 47.5 5.80 6.90
TK 150717P00050000 P 07/17/15 50.0 6.50 9.70
TK 150717P00052500 P 07/17/15 52.5 9.40 11.60
TK 150717P00055000 P 07/17/15 55.0 10.60 13.50
TK 150717P00057500 P 07/17/15 57.5 13.50 16.30
TK 150717P00060000 P 07/17/15 60.0 15.40 18.60
TK 150717P00062500 P 07/17/15 62.5 17.50 21.10
TK 150717P00065000 P 07/17/15 65.0 20.00 23.60
TK 150717P00070000 P 07/17/15 70.0 24.80 28.50
TK 151016C00035000 C 10/16/15 35.0 8.30 11.80
TK 151016C00037500 C 10/16/15 37.5 7.50 9.00
TK 151016C00040000 C 10/16/15 40.0 6.10 7.00
TK 151016C00042500 C 10/16/15 42.5 4.80 5.50
TK 151016C00045000 C 10/16/15 45.0 3.60 4.40
TK 151016C00047500 C 10/16/15 47.5 2.70 3.40
TK 151016C00050000 C 10/16/15 50.0 2.00 2.80
TK 151016C00052500 C 10/16/15 52.5 1.30 1.95
TK 151016C00055000 C 10/16/15 55.0 0.85 1.25
TK 151016C00060000 C 10/16/15 60.0 0.35 1.05
TK 151016P00035000 P 10/16/15 35.0 1.50 2.15
TK 151016P00037500 P 10/16/15 37.5 2.20 3.10
TK 151016P00040000 P 10/16/15 40.0 3.10 4.10
TK 151016P00042500 P 10/16/15 42.5 4.10 5.00
TK 151016P00045000 P 10/16/15 45.0 5.80 6.70
TK 151016P00047500 P 10/16/15 47.5 7.20 8.40
TK 151016P00050000 P 10/16/15 50.0 8.90 10.70
TK 151016P00052500 P 10/16/15 52.5 10.90 12.50
TK 151016P00055000 P 10/16/15 55.0 11.70 14.60
TK 151016P00060000 P 10/16/15 60.0 17.50 19.10

OPRA data is delayed 15 minutes.