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 (2016-05-27)Premium Content

Teekay Corporation (TK)
As of May 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 160617C00002500 C 06/17/16 2.5 6.30 7.40
TK 160617C00005000 C 06/17/16 5.0 3.90 4.90
TK 160617C00007500 C 06/17/16 7.5 1.80 2.50
TK 160617C00010000 C 06/17/16 10.0 0.35 0.45
TK 160617C00012500 C 06/17/16 12.5 0.00 0.10
TK 160617C00015000 C 06/17/16 15.0 0.00 0.20
TK 160617C00017500 C 06/17/16 17.5 0.00 0.20
TK 160617C00020000 C 06/17/16 20.0 0.00 0.20
TK 160617P00002500 P 06/17/16 2.5 0.00 0.20
TK 160617P00005000 P 06/17/16 5.0 0.00 0.20
TK 160617P00007500 P 06/17/16 7.5 0.00 0.30
TK 160617P00010000 P 06/17/16 10.0 0.90 1.10
TK 160617P00012500 P 06/17/16 12.5 2.70 3.40
TK 160617P00015000 P 06/17/16 15.0 5.10 5.90
TK 160617P00017500 P 06/17/16 17.5 7.30 8.30
TK 160617P00020000 P 06/17/16 20.0 10.10 10.80
TK 160715C00002500 C 07/15/16 2.5 6.60 7.40
TK 160715C00005000 C 07/15/16 5.0 4.30 5.00
TK 160715C00007500 C 07/15/16 7.5 2.00 2.65
TK 160715C00010000 C 07/15/16 10.0 0.55 0.80
TK 160715C00012500 C 07/15/16 12.5 0.15 0.25
TK 160715C00015000 C 07/15/16 15.0 0.00 0.25
TK 160715C00017500 C 07/15/16 17.5 0.00 0.20
TK 160715C00020000 C 07/15/16 20.0 0.00 0.15
TK 160715C00022500 C 07/15/16 22.5 0.00 0.20
TK 160715C00025000 C 07/15/16 25.0 0.00 0.20
TK 160715C00027500 C 07/15/16 27.5 0.00 0.20
TK 160715C00030000 C 07/15/16 30.0 0.00 0.20
TK 160715C00032500 C 07/15/16 32.5 0.00 0.15
TK 160715C00035000 C 07/15/16 35.0 0.00 0.15
TK 160715C00037500 C 07/15/16 37.5 0.00 0.15
TK 160715C00040000 C 07/15/16 40.0 0.00 0.15
TK 160715P00002500 P 07/15/16 2.5 0.00 0.20
TK 160715P00005000 P 07/15/16 5.0 0.00 0.20
TK 160715P00007500 P 07/15/16 7.5 0.20 0.45
TK 160715P00010000 P 07/15/16 10.0 1.25 1.45
TK 160715P00012500 P 07/15/16 12.5 2.90 3.70
TK 160715P00015000 P 07/15/16 15.0 5.20 6.00
TK 160715P00017500 P 07/15/16 17.5 6.40 9.80
TK 160715P00020000 P 07/15/16 20.0 10.20 11.00
TK 160715P00022500 P 07/15/16 22.5 11.50 14.80
TK 160715P00025000 P 07/15/16 25.0 13.90 17.30
TK 160715P00027500 P 07/15/16 27.5 16.40 18.40
TK 160715P00030000 P 07/15/16 30.0 20.20 20.80
TK 160715P00032500 P 07/15/16 32.5 21.40 24.80
TK 160715P00035000 P 07/15/16 35.0 24.60 26.20
TK 160715P00037500 P 07/15/16 37.5 26.40 29.80
TK 160715P00040000 P 07/15/16 40.0 30.10 30.80
TK 161021C00002500 C 10/21/16 2.5 6.30 7.50
TK 161021C00005000 C 10/21/16 5.0 4.20 5.20
TK 161021C00007500 C 10/21/16 7.5 2.45 3.30
TK 161021C00010000 C 10/21/16 10.0 1.30 1.75
TK 161021C00012500 C 10/21/16 12.5 0.60 1.05
TK 161021C00015000 C 10/21/16 15.0 0.15 0.65
TK 161021C00017500 C 10/21/16 17.5 0.05 0.45
TK 161021C00020000 C 10/21/16 20.0 0.00 0.30
TK 161021P00002500 P 10/21/16 2.5 0.00 0.30
TK 161021P00005000 P 10/21/16 5.0 0.15 0.50
TK 161021P00007500 P 10/21/16 7.5 0.70 0.90
TK 161021P00010000 P 10/21/16 10.0 1.85 2.25
TK 161021P00012500 P 10/21/16 12.5 3.70 4.30
TK 161021P00015000 P 10/21/16 15.0 5.50 6.30
TK 161021P00017500 P 10/21/16 17.5 7.80 8.90
TK 161021P00020000 P 10/21/16 20.0 10.20 11.10
TK 170120C00002500 C 01/20/17 2.5 6.50 7.50
TK 170120C00005000 C 01/20/17 5.0 4.40 5.40
TK 170120C00007500 C 01/20/17 7.5 2.65 3.60
TK 170120C00010000 C 01/20/17 10.0 1.70 2.25
TK 170120C00012500 C 01/20/17 12.5 1.00 1.45
TK 170120C00015000 C 01/20/17 15.0 0.55 0.95
TK 170120C00017500 C 01/20/17 17.5 0.20 0.70
TK 170120P00002500 P 01/20/17 2.5 0.00 0.40
TK 170120P00005000 P 01/20/17 5.0 0.10 0.65
TK 170120P00007500 P 01/20/17 7.5 0.90 1.45
TK 170120P00010000 P 01/20/17 10.0 2.20 2.70
TK 170120P00012500 P 01/20/17 12.5 3.90 4.50
TK 170120P00015000 P 01/20/17 15.0 3.90 8.20
TK 170120P00017500 P 01/20/17 17.5 7.90 9.10

OPRA data is delayed 15 minutes.