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 (2015-11-27)Premium Content

Teekay Corporation (TK)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 160219C00002500 C 02/19/16 2.5 3.10 3.80
TK 160219C00005000 C 02/19/16 5.0 0.80 1.35
TK 160219C00007500 C 02/19/16 7.5 0.05 0.10
TK 160219C00010000 C 02/19/16 10.0 0.00 0.10
TK 160219C00012500 C 02/19/16 12.5 0.00 0.10
TK 160219C00015000 C 02/19/16 15.0 0.00 0.10
TK 160219C00017500 C 02/19/16 17.5 0.00 0.10
TK 160219C00020000 C 02/19/16 20.0 0.00 0.10
TK 160219C00022500 C 02/19/16 22.5 0.00 0.10
TK 160219P00002500 P 02/19/16 2.5 0.00 0.10
TK 160219P00005000 P 02/19/16 5.0 0.05 0.20
TK 160219P00007500 P 02/19/16 7.5 1.35 2.00
TK 160219P00010000 P 02/19/16 10.0 3.80 4.50
TK 160219P00012500 P 02/19/16 12.5 6.20 7.00
TK 160219P00015000 P 02/19/16 15.0 8.70 9.50
TK 160219P00017500 P 02/19/16 17.5 11.20 12.00
TK 160219P00020000 P 02/19/16 20.0 13.70 14.70
TK 160219P00022500 P 02/19/16 22.5 16.20 17.30
TK 160318C00002500 C 03/18/16 2.5 3.00 3.90
TK 160318C00005000 C 03/18/16 5.0 1.10 1.65
TK 160318C00007500 C 03/18/16 7.5 0.20 0.35
TK 160318C00010000 C 03/18/16 10.0 0.00 0.10
TK 160318C00012500 C 03/18/16 12.5 0.00 0.15
TK 160318P00002500 P 03/18/16 2.5 0.00 0.15
TK 160318P00005000 P 03/18/16 5.0 0.35 0.45
TK 160318P00007500 P 03/18/16 7.5 1.60 2.00
TK 160318P00010000 P 03/18/16 10.0 3.80 4.60
TK 160318P00012500 P 03/18/16 12.5 6.20 7.00
TK 160415C00002500 C 04/15/16 2.5 3.10 4.00
TK 160415C00005000 C 04/15/16 5.0 1.30 1.75
TK 160415C00007500 C 04/15/16 7.5 0.30 0.45
TK 160415C00010000 C 04/15/16 10.0 0.05 0.25
TK 160415C00012500 C 04/15/16 12.5 0.00 0.15
TK 160415C00015000 C 04/15/16 15.0 0.00 0.15
TK 160415C00017500 C 04/15/16 17.5 0.00 0.15
TK 160415C00020000 C 04/15/16 20.0 0.00 0.10
TK 160415C00022500 C 04/15/16 22.5 0.00 0.10
TK 160415C00025000 C 04/15/16 25.0 0.00 0.10
TK 160415C00027500 C 04/15/16 27.5 0.00 0.10
TK 160415C00030000 C 04/15/16 30.0 0.00 0.10
TK 160415C00032500 C 04/15/16 32.5 0.00 0.10
TK 160415C00035000 C 04/15/16 35.0 0.00 0.10
TK 160415C00037500 C 04/15/16 37.5 0.00 0.10
TK 160415C00040000 C 04/15/16 40.0 0.00 0.10
TK 160415C00042500 C 04/15/16 42.5 0.00 0.10
TK 160415C00045000 C 04/15/16 45.0 0.00 0.10
TK 160415C00047500 C 04/15/16 47.5 0.00 0.10
TK 160415C00050000 C 04/15/16 50.0 0.00 0.10
TK 160415P00002500 P 04/15/16 2.5 0.10 0.15
TK 160415P00005000 P 04/15/16 5.0 0.50 0.65
TK 160415P00007500 P 04/15/16 7.5 1.80 2.35
TK 160415P00010000 P 04/15/16 10.0 3.90 4.60
TK 160415P00012500 P 04/15/16 12.5 6.30 7.10
TK 160415P00015000 P 04/15/16 15.0 8.70 9.60
TK 160415P00017500 P 04/15/16 17.5 11.20 12.10
TK 160415P00020000 P 04/15/16 20.0 13.70 14.50
TK 160415P00022500 P 04/15/16 22.5 16.20 17.00
TK 160415P00025000 P 04/15/16 25.0 18.70 19.50
TK 160415P00027500 P 04/15/16 27.5 21.20 22.00
TK 160415P00030000 P 04/15/16 30.0 23.70 24.50
TK 160415P00032500 P 04/15/16 32.5 26.20 27.00
TK 160415P00035000 P 04/15/16 35.0 28.70 29.60
TK 160415P00037500 P 04/15/16 37.5 31.20 32.10
TK 160415P00040000 P 04/15/16 40.0 33.70 34.50
TK 160415P00042500 P 04/15/16 42.5 36.20 37.00
TK 160415P00045000 P 04/15/16 45.0 38.70 39.70
TK 160415P00047500 P 04/15/16 47.5 40.00 43.20
TK 160415P00050000 P 04/15/16 50.0 42.30 45.70
TK 160715C00002500 C 07/15/16 2.5 3.10 4.00
TK 160715C00005000 C 07/15/16 5.0 1.55 2.10
TK 160715C00007500 C 07/15/16 7.5 0.65 1.00
TK 160715C00010000 C 07/15/16 10.0 0.20 0.50
TK 160715C00012500 C 07/15/16 12.5 0.05 0.25
TK 160715C00015000 C 07/15/16 15.0 0.00 0.30
TK 160715C00017500 C 07/15/16 17.5 0.00 0.25
TK 160715C00020000 C 07/15/16 20.0 0.00 0.20
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 0.20 0.35
TK 160715P00005000 P 07/15/16 5.0 0.85 1.15
TK 160715P00007500 P 07/15/16 7.5 2.25 2.75
TK 160715P00010000 P 07/15/16 10.0 4.30 4.90
TK 160715P00012500 P 07/15/16 12.5 6.50 7.30
TK 160715P00015000 P 07/15/16 15.0 8.80 9.70
TK 160715P00017500 P 07/15/16 17.5 11.30 12.20
TK 160715P00020000 P 07/15/16 20.0 13.80 14.70
TK 160715P00022500 P 07/15/16 22.5 16.10 17.10
TK 160715P00025000 P 07/15/16 25.0 18.60 19.60
TK 160715P00027500 P 07/15/16 27.5 21.20 22.10
TK 160715P00030000 P 07/15/16 30.0 23.70 24.60
TK 160715P00032500 P 07/15/16 32.5 26.20 27.10
TK 160715P00035000 P 07/15/16 35.0 28.70 29.60
TK 160715P00037500 P 07/15/16 37.5 31.20 32.10
TK 160715P00040000 P 07/15/16 40.0 33.60 34.60

OPRA data is delayed 15 minutes.