Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Teekay Corporation (TK)
As of Jun 18 2018 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 180720C00002500 C Jul 20, 2018 2.5 5.50 5.80
TK 180720C00005000 C Jul 20, 2018 5.0 2.95 3.30
TK 180720C00007500 C Jul 20, 2018 7.5 0.70 0.80
TK 180720C00010000 C Jul 20, 2018 10.0 0.00 0.05
TK 180720C00012500 C Jul 20, 2018 12.5 0.00 0.05
TK 180720C00015000 C Jul 20, 2018 15.0 0.00 0.05
TK 180720P00002500 P Jul 20, 2018 2.5 0.00 0.05
TK 180720P00005000 P Jul 20, 2018 5.0 0.00 0.05
TK 180720P00007500 P Jul 20, 2018 7.5 0.10 0.15
TK 180720P00010000 P Jul 20, 2018 10.0 1.75 1.95
TK 180720P00012500 P Jul 20, 2018 12.5 4.20 4.50
TK 180720P00015000 P Jul 20, 2018 15.0 6.70 7.20
TK 181019C00002500 C Oct 19, 2018 2.5 5.40 5.80
TK 181019C00005000 C Oct 19, 2018 5.0 3.00 3.30
TK 181019C00007500 C Oct 19, 2018 7.5 1.05 1.15
TK 181019C00010000 C Oct 19, 2018 10.0 0.15 0.25
TK 181019C00012500 C Oct 19, 2018 12.5 0.00 0.25
TK 181019C00015000 C Oct 19, 2018 15.0 0.00 0.05
TK 181019P00002500 P Oct 19, 2018 2.5 0.00 0.05
TK 181019P00005000 P Oct 19, 2018 5.0 0.00 0.10
TK 181019P00007500 P Oct 19, 2018 7.5 0.45 0.55
TK 181019P00010000 P Oct 19, 2018 10.0 2.00 2.20
TK 181019P00012500 P Oct 19, 2018 12.5 4.20 4.60
TK 181019P00015000 P Oct 19, 2018 15.0 6.70 7.20
TK 190118C00002500 C Jan 18, 2019 2.5 5.50 5.70
TK 190118C00005000 C Jan 18, 2019 5.0 3.10 3.40
TK 190118C00007500 C Jan 18, 2019 7.5 1.25 1.40
TK 190118C00010000 C Jan 18, 2019 10.0 0.40 0.45
TK 190118C00012500 C Jan 18, 2019 12.5 0.05 0.15
TK 190118C00015000 C Jan 18, 2019 15.0 0.00 0.05
TK 190118C00017500 C Jan 18, 2019 17.5 0.00 0.05
TK 190118P00002500 P Jan 18, 2019 2.5 0.00 0.10
TK 190118P00005000 P Jan 18, 2019 5.0 0.10 0.20
TK 190118P00007500 P Jan 18, 2019 7.5 0.65 0.80
TK 190118P00010000 P Jan 18, 2019 10.0 2.20 2.30
TK 190118P00012500 P Jan 18, 2019 12.5 4.30 4.60
TK 190118P00015000 P Jan 18, 2019 15.0 6.60 7.20
TK 190118P00017500 P Jan 18, 2019 17.5 9.10 9.80
TK 200117C00002500 C Jan 17, 2020 2.5 5.30 5.90
TK 200117C00005000 C Jan 17, 2020 5.0 3.50 4.20
TK 200117C00007500 C Jan 17, 2020 7.5 1.70 2.60
TK 200117C00010000 C Jan 17, 2020 10.0 1.15 1.65
TK 200117C00012500 C Jan 17, 2020 12.5 0.15 0.75
TK 200117C00015000 C Jan 17, 2020 15.0 0.25 0.80
TK 200117C00017500 C Jan 17, 2020 17.5 0.00 0.55
TK 200117P00002500 P Jan 17, 2020 2.5 0.00 0.50
TK 200117P00005000 P Jan 17, 2020 5.0 0.45 0.95
TK 200117P00007500 P Jan 17, 2020 7.5 1.40 1.60
TK 200117P00010000 P Jan 17, 2020 10.0 2.55 3.10
TK 200117P00012500 P Jan 17, 2020 12.5 4.20 5.00
TK 200117P00015000 P Jan 17, 2020 15.0 6.90 7.20
TK 200117P00017500 P Jan 17, 2020 17.5 9.20 9.80
OPRA data is delayed 15 minutes.