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 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 141122C00037500 C 11/22/14 37.5 18.90 21.60
TK 141122C00040000 C 11/22/14 40.0 16.50 19.00
TK 141122C00042500 C 11/22/14 42.5 13.50 16.80
TK 141122C00045000 C 11/22/14 45.0 11.60 14.50
TK 141122C00047500 C 11/22/14 47.5 9.50 12.30
TK 141122C00050000 C 11/22/14 50.0 7.60 9.90
TK 141122C00052500 C 11/22/14 52.5 5.80 7.20
TK 141122C00055000 C 11/22/14 55.0 4.50 5.00
TK 141122C00057500 C 11/22/14 57.5 3.20 3.50
TK 141122C00060000 C 11/22/14 60.0 2.30 2.50
TK 141122C00062500 C 11/22/14 62.5 1.45 1.70
TK 141122C00065000 C 11/22/14 65.0 0.85 1.20
TK 141122C00067500 C 11/22/14 67.5 0.55 0.95
TK 141122C00070000 C 11/22/14 70.0 0.35 0.85
TK 141122C00072500 C 11/22/14 72.5 0.20 0.30
TK 141122C00075000 C 11/22/14 75.0 0.10 0.40
TK 141122C00080000 C 11/22/14 80.0 0.10 0.30
TK 141122P00037500 P 11/22/14 37.5 0.10 0.50
TK 141122P00040000 P 11/22/14 40.0 0.15 0.50
TK 141122P00042500 P 11/22/14 42.5 0.30 0.60
TK 141122P00045000 P 11/22/14 45.0 0.40 0.75
TK 141122P00047500 P 11/22/14 47.5 0.60 1.00
TK 141122P00050000 P 11/22/14 50.0 0.90 1.40
TK 141122P00052500 P 11/22/14 52.5 1.60 1.80
TK 141122P00055000 P 11/22/14 55.0 2.40 2.60
TK 141122P00057500 P 11/22/14 57.5 3.20 3.90
TK 141122P00060000 P 11/22/14 60.0 4.30 5.30
TK 141122P00062500 P 11/22/14 62.5 5.70 7.70
TK 141122P00065000 P 11/22/14 65.0 7.50 10.20
TK 141122P00067500 P 11/22/14 67.5 9.30 11.80
TK 141122P00070000 P 11/22/14 70.0 11.50 14.30
TK 141122P00072500 P 11/22/14 72.5 14.00 16.70
TK 141122P00075000 P 11/22/14 75.0 16.40 19.50
TK 141122P00080000 P 11/22/14 80.0 21.30 24.10
TK 141220C00035000 C 12/20/14 35.0 21.50 24.20
TK 141220C00037500 C 12/20/14 37.5 19.10 21.90
TK 141220C00040000 C 12/20/14 40.0 16.70 19.40
TK 141220C00042500 C 12/20/14 42.5 14.40 17.00
TK 141220C00045000 C 12/20/14 45.0 12.20 15.00
TK 141220C00047500 C 12/20/14 47.5 10.00 12.70
TK 141220C00050000 C 12/20/14 50.0 8.00 10.40
TK 141220C00052500 C 12/20/14 52.5 6.40 8.00
TK 141220C00055000 C 12/20/14 55.0 4.90 5.90
TK 141220C00057500 C 12/20/14 57.5 3.60 4.60
TK 141220C00060000 C 12/20/14 60.0 2.65 3.50
TK 141220C00062500 C 12/20/14 62.5 1.90 3.20
TK 141220C00065000 C 12/20/14 65.0 1.30 2.00
TK 141220C00070000 C 12/20/14 70.0 0.65 1.20
TK 141220P00035000 P 12/20/14 35.0 0.15 0.50
TK 141220P00037500 P 12/20/14 37.5 0.25 0.55
TK 141220P00040000 P 12/20/14 40.0 0.35 0.70
TK 141220P00042500 P 12/20/14 42.5 0.50 0.90
TK 141220P00045000 P 12/20/14 45.0 0.70 1.20
TK 141220P00047500 P 12/20/14 47.5 0.95 1.50
TK 141220P00050000 P 12/20/14 50.0 1.30 2.00
TK 141220P00052500 P 12/20/14 52.5 1.90 2.75
TK 141220P00055000 P 12/20/14 55.0 2.70 3.80
TK 141220P00057500 P 12/20/14 57.5 3.50 5.00
TK 141220P00060000 P 12/20/14 60.0 4.70 6.80
TK 141220P00062500 P 12/20/14 62.5 6.20 8.40
TK 141220P00065000 P 12/20/14 65.0 7.90 10.40
TK 141220P00070000 P 12/20/14 70.0 12.10 14.60
TK 150117C00017500 C 01/17/15 17.5 38.30 41.50
TK 150117C00020000 C 01/17/15 20.0 36.10 38.60
TK 150117C00022500 C 01/17/15 22.5 33.60 36.50
TK 150117C00025000 C 01/17/15 25.0 31.30 34.10
TK 150117C00027500 C 01/17/15 27.5 28.90 31.60
TK 150117C00030000 C 01/17/15 30.0 26.00 29.20
TK 150117C00032500 C 01/17/15 32.5 24.00 26.70
TK 150117C00035000 C 01/17/15 35.0 21.50 24.30
TK 150117C00037500 C 01/17/15 37.5 19.10 21.80
TK 150117C00040000 C 01/17/15 40.0 16.80 19.40
TK 150117C00042500 C 01/17/15 42.5 14.70 17.20
TK 150117C00045000 C 01/17/15 45.0 12.50 15.00
TK 150117C00047500 C 01/17/15 47.5 10.40 13.00
TK 150117C00050000 C 01/17/15 50.0 8.50 10.60
TK 150117C00052500 C 01/17/15 52.5 7.30 7.70
TK 150117C00055000 C 01/17/15 55.0 5.60 6.10
TK 150117C00057500 C 01/17/15 57.5 4.30 4.80
TK 150117C00060000 C 01/17/15 60.0 3.40 3.70
TK 150117C00062500 C 01/17/15 62.5 2.60 2.85
TK 150117C00065000 C 01/17/15 65.0 1.95 2.20
TK 150117C00067500 C 01/17/15 67.5 1.45 1.70
TK 150117C00070000 C 01/17/15 70.0 1.00 1.30
TK 150117C00072500 C 01/17/15 72.5 0.80 1.35
TK 150117C00075000 C 01/17/15 75.0 0.55 1.05
TK 150117C00080000 C 01/17/15 80.0 0.35 0.75
TK 150117C00085000 C 01/17/15 85.0 0.15 0.50
TK 150117C00090000 C 01/17/15 90.0 0.10 0.40
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 0.25
TK 150117P00027500 P 01/17/15 27.5 0.00 0.25
TK 150117P00030000 P 01/17/15 30.0 0.20 0.35
TK 150117P00032500 P 01/17/15 32.5 0.15 0.50
TK 150117P00035000 P 01/17/15 35.0 0.20 0.60
TK 150117P00037500 P 01/17/15 37.5 0.30 0.65
TK 150117P00040000 P 01/17/15 40.0 0.50 0.85
TK 150117P00042500 P 01/17/15 42.5 0.75 1.05
TK 150117P00045000 P 01/17/15 45.0 1.00 1.45
TK 150117P00047500 P 01/17/15 47.5 1.40 1.80
TK 150117P00050000 P 01/17/15 50.0 2.10 2.25
TK 150117P00052500 P 01/17/15 52.5 2.85 3.10
TK 150117P00055000 P 01/17/15 55.0 3.80 4.10
TK 150117P00057500 P 01/17/15 57.5 5.00 5.30
TK 150117P00060000 P 01/17/15 60.0 6.40 6.80
TK 150117P00062500 P 01/17/15 62.5 7.30 8.70
TK 150117P00065000 P 01/17/15 65.0 9.40 10.80
TK 150117P00067500 P 01/17/15 67.5 11.80 12.50
TK 150117P00070000 P 01/17/15 70.0 13.90 14.50
TK 150117P00072500 P 01/17/15 72.5 14.90 17.50
TK 150117P00075000 P 01/17/15 75.0 17.30 20.00
TK 150117P00080000 P 01/17/15 80.0 22.10 25.10
TK 150117P00085000 P 01/17/15 85.0 27.00 30.20
TK 150117P00090000 P 01/17/15 90.0 31.90 34.60
TK 150417C00032500 C 04/17/15 32.5 23.80 26.70
TK 150417C00035000 C 04/17/15 35.0 21.30 24.00
TK 150417C00037500 C 04/17/15 37.5 19.00 21.90
TK 150417C00040000 C 04/17/15 40.0 16.70 19.70
TK 150417C00042500 C 04/17/15 42.5 14.70 17.50
TK 150417C00045000 C 04/17/15 45.0 12.90 15.50
TK 150417C00047500 C 04/17/15 47.5 10.80 13.50
TK 150417C00050000 C 04/17/15 50.0 9.20 11.80
TK 150417C00052500 C 04/17/15 52.5 7.60 10.00
TK 150417C00055000 C 04/17/15 55.0 5.90 8.70
TK 150417C00057500 C 04/17/15 57.5 5.10 7.00
TK 150417C00060000 C 04/17/15 60.0 4.10 5.50
TK 150417C00062500 C 04/17/15 62.5 3.30 4.30
TK 150417C00065000 C 04/17/15 65.0 2.70 4.20
TK 150417C00067500 C 04/17/15 67.5 2.15 3.10
TK 150417C00070000 C 04/17/15 70.0 1.75 3.60
TK 150417C00072500 C 04/17/15 72.5 1.05 2.05
TK 150417C00075000 C 04/17/15 75.0 1.05 2.20
TK 150417C00080000 C 04/17/15 80.0 0.70 1.25
TK 150417C00085000 C 04/17/15 85.0 0.25 1.00
TK 150417C00090000 C 04/17/15 90.0 0.10 0.85
TK 150417P00032500 P 04/17/15 32.5 0.15 0.60
TK 150417P00035000 P 04/17/15 35.0 0.35 0.90
TK 150417P00037500 P 04/17/15 37.5 0.55 1.10
TK 150417P00040000 P 04/17/15 40.0 0.85 1.30
TK 150417P00042500 P 04/17/15 42.5 1.10 1.70
TK 150417P00045000 P 04/17/15 45.0 1.60 2.35
TK 150417P00047500 P 04/17/15 47.5 2.10 2.80
TK 150417P00050000 P 04/17/15 50.0 2.75 3.70
TK 150417P00052500 P 04/17/15 52.5 3.50 4.60
TK 150417P00055000 P 04/17/15 55.0 4.50 5.70
TK 150417P00057500 P 04/17/15 57.5 6.50 6.70
TK 150417P00060000 P 04/17/15 60.0 8.00 8.60
TK 150417P00062500 P 04/17/15 62.5 9.40 10.40
TK 150417P00065000 P 04/17/15 65.0 10.90 12.40
TK 150417P00067500 P 04/17/15 67.5 11.80 14.30
TK 150417P00070000 P 04/17/15 70.0 13.90 16.40
TK 150417P00072500 P 04/17/15 72.5 15.90 18.80
TK 150417P00075000 P 04/17/15 75.0 18.40 20.80
TK 150417P00080000 P 04/17/15 80.0 23.00 25.80
TK 150417P00085000 P 04/17/15 85.0 27.80 30.80
TK 150417P00090000 P 04/17/15 90.0 32.40 35.20

OPRA data is delayed 15 minutes.