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 (2015-05-29)Premium Content

Teekay Corporation (TK)
As of May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 150619C00025000 C 06/19/15 25.0 20.30 21.30
TK 150619C00027500 C 06/19/15 27.5 17.60 18.80
TK 150619C00030000 C 06/19/15 30.0 15.10 17.00
TK 150619C00032500 C 06/19/15 32.5 12.70 13.80
TK 150619C00035000 C 06/19/15 35.0 10.10 11.60
TK 150619C00037500 C 06/19/15 37.5 7.50 8.90
TK 150619C00040000 C 06/19/15 40.0 5.30 6.50
TK 150619C00042500 C 06/19/15 42.5 3.20 4.10
TK 150619C00045000 C 06/19/15 45.0 1.65 1.95
TK 150619C00047500 C 06/19/15 47.5 0.55 0.80
TK 150619C00050000 C 06/19/15 50.0 0.15 0.40
TK 150619C00052500 C 06/19/15 52.5 0.00 0.45
TK 150619C00055000 C 06/19/15 55.0 0.00 0.40
TK 150619C00057500 C 06/19/15 57.5 0.00 0.40
TK 150619C00060000 C 06/19/15 60.0 0.00 0.40
TK 150619C00065000 C 06/19/15 65.0 0.00 0.40
TK 150619C00070000 C 06/19/15 70.0 0.00 0.40
TK 150619P00025000 P 06/19/15 25.0 0.00 0.40
TK 150619P00027500 P 06/19/15 27.5 0.00 0.40
TK 150619P00030000 P 06/19/15 30.0 0.00 0.40
TK 150619P00032500 P 06/19/15 32.5 0.00 0.45
TK 150619P00035000 P 06/19/15 35.0 0.00 0.45
TK 150619P00037500 P 06/19/15 37.5 0.00 0.45
TK 150619P00040000 P 06/19/15 40.0 0.05 0.50
TK 150619P00042500 P 06/19/15 42.5 0.25 0.60
TK 150619P00045000 P 06/19/15 45.0 0.90 1.15
TK 150619P00047500 P 06/19/15 47.5 2.20 2.55
TK 150619P00050000 P 06/19/15 50.0 4.10 4.80
TK 150619P00052500 P 06/19/15 52.5 6.30 7.10
TK 150619P00055000 P 06/19/15 55.0 8.80 9.90
TK 150619P00057500 P 06/19/15 57.5 11.30 12.40
TK 150619P00060000 P 06/19/15 60.0 13.50 14.90
TK 150619P00065000 P 06/19/15 65.0 18.40 20.00
TK 150619P00070000 P 06/19/15 70.0 23.70 24.60
TK 150717C00030000 C 07/17/15 30.0 15.20 16.40
TK 150717C00032500 C 07/17/15 32.5 12.40 14.30
TK 150717C00035000 C 07/17/15 35.0 10.10 11.50
TK 150717C00037500 C 07/17/15 37.5 7.20 9.00
TK 150717C00040000 C 07/17/15 40.0 5.80 6.70
TK 150717C00042500 C 07/17/15 42.5 3.60 4.40
TK 150717C00045000 C 07/17/15 45.0 2.20 2.55
TK 150717C00047500 C 07/17/15 47.5 1.05 1.20
TK 150717C00050000 C 07/17/15 50.0 0.35 0.65
TK 150717C00052500 C 07/17/15 52.5 0.10 0.50
TK 150717C00055000 C 07/17/15 55.0 0.00 0.50
TK 150717C00057500 C 07/17/15 57.5 0.00 0.45
TK 150717C00060000 C 07/17/15 60.0 0.00 0.30
TK 150717C00062500 C 07/17/15 62.5 0.00 0.40
TK 150717C00065000 C 07/17/15 65.0 0.00 0.45
TK 150717C00070000 C 07/17/15 70.0 0.00 0.45
TK 150717P00030000 P 07/17/15 30.0 0.00 0.45
TK 150717P00032500 P 07/17/15 32.5 0.00 0.50
TK 150717P00035000 P 07/17/15 35.0 0.05 0.50
TK 150717P00037500 P 07/17/15 37.5 0.10 0.60
TK 150717P00040000 P 07/17/15 40.0 0.35 0.70
TK 150717P00042500 P 07/17/15 42.5 0.80 1.05
TK 150717P00045000 P 07/17/15 45.0 1.65 1.90
TK 150717P00047500 P 07/17/15 47.5 3.00 3.70
TK 150717P00050000 P 07/17/15 50.0 4.90 5.60
TK 150717P00052500 P 07/17/15 52.5 7.10 8.20
TK 150717P00055000 P 07/17/15 55.0 9.40 10.30
TK 150717P00057500 P 07/17/15 57.5 11.40 13.00
TK 150717P00060000 P 07/17/15 60.0 13.80 15.80
TK 150717P00062500 P 07/17/15 62.5 16.30 18.10
TK 150717P00065000 P 07/17/15 65.0 18.70 20.60
TK 150717P00070000 P 07/17/15 70.0 24.30 25.40
TK 151016C00030000 C 10/16/15 30.0 15.20 16.40
TK 151016C00032500 C 10/16/15 32.5 12.70 14.10
TK 151016C00035000 C 10/16/15 35.0 10.70 11.60
TK 151016C00037500 C 10/16/15 37.5 8.50 9.60
TK 151016C00040000 C 10/16/15 40.0 6.40 7.30
TK 151016C00042500 C 10/16/15 42.5 4.60 5.40
TK 151016C00045000 C 10/16/15 45.0 3.20 3.90
TK 151016C00047500 C 10/16/15 47.5 2.10 2.65
TK 151016C00050000 C 10/16/15 50.0 1.40 1.80
TK 151016C00052500 C 10/16/15 52.5 0.90 1.15
TK 151016C00055000 C 10/16/15 55.0 0.50 0.70
TK 151016C00060000 C 10/16/15 60.0 0.05 0.55
TK 151016C00065000 C 10/16/15 65.0 0.05 0.50
TK 151016P00030000 P 10/16/15 30.0 0.10 0.60
TK 151016P00032500 P 10/16/15 32.5 0.30 0.75
TK 151016P00035000 P 10/16/15 35.0 0.55 0.90
TK 151016P00037500 P 10/16/15 37.5 0.95 1.40
TK 151016P00040000 P 10/16/15 40.0 1.35 1.85
TK 151016P00042500 P 10/16/15 42.5 2.20 2.60
TK 151016P00045000 P 10/16/15 45.0 3.30 3.70
TK 151016P00047500 P 10/16/15 47.5 4.60 5.10
TK 151016P00050000 P 10/16/15 50.0 6.20 7.10
TK 151016P00052500 P 10/16/15 52.5 8.20 9.10
TK 151016P00055000 P 10/16/15 55.0 10.30 11.40
TK 151016P00060000 P 10/16/15 60.0 14.70 16.30
TK 151016P00065000 P 10/16/15 65.0 19.30 20.70
TK 160115C00025000 C 01/15/16 25.0 20.10 21.70
TK 160115C00027500 C 01/15/16 27.5 17.70 18.90
TK 160115C00030000 C 01/15/16 30.0 15.50 16.40
TK 160115C00032500 C 01/15/16 32.5 13.20 14.10
TK 160115C00035000 C 01/15/16 35.0 10.90 11.90
TK 160115C00037500 C 01/15/16 37.5 8.80 9.70
TK 160115C00040000 C 01/15/16 40.0 6.90 8.00
TK 160115C00042500 C 01/15/16 42.5 5.30 6.10
TK 160115C00045000 C 01/15/16 45.0 4.00 4.70
TK 160115C00047500 C 01/15/16 47.5 2.90 3.40
TK 160115C00050000 C 01/15/16 50.0 2.05 2.50
TK 160115C00052500 C 01/15/16 52.5 1.40 2.00
TK 160115C00055000 C 01/15/16 55.0 0.95 1.45
TK 160115C00057500 C 01/15/16 57.5 0.75 1.15
TK 160115C00060000 C 01/15/16 60.0 0.45 0.90
TK 160115C00065000 C 01/15/16 65.0 0.20 0.60
TK 160115C00070000 C 01/15/16 70.0 0.00 0.50
TK 160115P00025000 P 01/15/16 25.0 0.10 0.60
TK 160115P00027500 P 01/15/16 27.5 0.25 0.70
TK 160115P00030000 P 01/15/16 30.0 0.50 0.85
TK 160115P00032500 P 01/15/16 32.5 0.60 1.10
TK 160115P00035000 P 01/15/16 35.0 1.10 1.55
TK 160115P00037500 P 01/15/16 37.5 1.55 2.10
TK 160115P00040000 P 01/15/16 40.0 2.30 2.85
TK 160115P00042500 P 01/15/16 42.5 3.20 3.80
TK 160115P00045000 P 01/15/16 45.0 4.40 4.90
TK 160115P00047500 P 01/15/16 47.5 5.60 6.40
TK 160115P00050000 P 01/15/16 50.0 7.20 8.40
TK 160115P00052500 P 01/15/16 52.5 9.00 10.30
TK 160115P00055000 P 01/15/16 55.0 11.30 12.40
TK 160115P00057500 P 01/15/16 57.5 13.40 14.60
TK 160115P00060000 P 01/15/16 60.0 15.60 17.10
TK 160115P00065000 P 01/15/16 65.0 20.20 21.50
TK 160115P00070000 P 01/15/16 70.0 24.90 26.20

OPRA data is delayed 15 minutes.