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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 140920C00042500 C 09/20/14 42.5 16.10 19.30
TK 140920C00045000 C 09/20/14 45.0 13.00 17.40
TK 140920C00047500 C 09/20/14 47.5 10.70 14.30
TK 140920C00050000 C 09/20/14 50.0 8.20 11.80
TK 140920C00052500 C 09/20/14 52.5 6.50 9.30
TK 140920C00055000 C 09/20/14 55.0 4.60 6.10
TK 140920C00057500 C 09/20/14 57.5 2.15 3.40
TK 140920C00060000 C 09/20/14 60.0 0.00 0.75
TK 140920C00062500 C 09/20/14 62.5 0.00 0.55
TK 140920C00065000 C 09/20/14 65.0 0.00 0.20
TK 140920C00067500 C 09/20/14 67.5 0.00 0.20
TK 140920C00070000 C 09/20/14 70.0 0.00 0.20
TK 140920C00075000 C 09/20/14 75.0 0.00 0.20
TK 140920P00042500 P 09/20/14 42.5 0.00 0.25
TK 140920P00045000 P 09/20/14 45.0 0.00 0.20
TK 140920P00047500 P 09/20/14 47.5 0.00 0.25
TK 140920P00050000 P 09/20/14 50.0 0.00 0.25
TK 140920P00052500 P 09/20/14 52.5 0.00 0.25
TK 140920P00055000 P 09/20/14 55.0 0.00 0.25
TK 140920P00057500 P 09/20/14 57.5 0.00 0.25
TK 140920P00060000 P 09/20/14 60.0 0.00 0.40
TK 140920P00062500 P 09/20/14 62.5 1.40 4.40
TK 140920P00065000 P 09/20/14 65.0 3.20 5.60
TK 140920P00067500 P 09/20/14 67.5 5.70 8.90
TK 140920P00070000 P 09/20/14 70.0 7.80 11.60
TK 140920P00075000 P 09/20/14 75.0 13.20 16.40
TK 141018C00035000 C 10/18/14 35.0 24.60 26.70
TK 141018C00037500 C 10/18/14 37.5 20.90 24.30
TK 141018C00040000 C 10/18/14 40.0 18.60 21.80
TK 141018C00042500 C 10/18/14 42.5 16.20 19.30
TK 141018C00045000 C 10/18/14 45.0 13.70 16.80
TK 141018C00047500 C 10/18/14 47.5 11.20 14.30
TK 141018C00050000 C 10/18/14 50.0 8.90 11.10
TK 141018C00052500 C 10/18/14 52.5 7.20 9.90
TK 141018C00055000 C 10/18/14 55.0 4.90 6.20
TK 141018C00057500 C 10/18/14 57.5 2.85 4.00
TK 141018C00060000 C 10/18/14 60.0 1.45 1.65
TK 141018C00062500 C 10/18/14 62.5 0.60 0.75
TK 141018C00065000 C 10/18/14 65.0 0.20 0.45
TK 141018C00067500 C 10/18/14 67.5 0.00 0.25
TK 141018C00070000 C 10/18/14 70.0 0.00 0.25
TK 141018C00075000 C 10/18/14 75.0 0.00 0.25
TK 141018P00035000 P 10/18/14 35.0 0.00 0.25
TK 141018P00037500 P 10/18/14 37.5 0.00 0.30
TK 141018P00040000 P 10/18/14 40.0 0.00 0.30
TK 141018P00042500 P 10/18/14 42.5 0.00 0.25
TK 141018P00045000 P 10/18/14 45.0 0.00 0.25
TK 141018P00047500 P 10/18/14 47.5 0.00 0.40
TK 141018P00050000 P 10/18/14 50.0 0.00 0.25
TK 141018P00052500 P 10/18/14 52.5 0.00 0.25
TK 141018P00055000 P 10/18/14 55.0 0.25 0.45
TK 141018P00057500 P 10/18/14 57.5 0.70 0.90
TK 141018P00060000 P 10/18/14 60.0 1.65 1.95
TK 141018P00062500 P 10/18/14 62.5 3.10 3.60
TK 141018P00065000 P 10/18/14 65.0 4.50 6.10
TK 141018P00067500 P 10/18/14 67.5 6.60 8.50
TK 141018P00070000 P 10/18/14 70.0 8.50 11.70
TK 141018P00075000 P 10/18/14 75.0 13.70 16.70
TK 150117C00017500 C 01/17/15 17.5 40.70 44.30
TK 150117C00020000 C 01/17/15 20.0 37.70 42.30
TK 150117C00022500 C 01/17/15 22.5 35.70 39.30
TK 150117C00025000 C 01/17/15 25.0 33.30 36.80
TK 150117C00027500 C 01/17/15 27.5 30.70 34.30
TK 150117C00030000 C 01/17/15 30.0 28.00 32.40
TK 150117C00032500 C 01/17/15 32.5 25.30 29.90
TK 150117C00035000 C 01/17/15 35.0 23.70 27.20
TK 150117C00037500 C 01/17/15 37.5 21.20 24.70
TK 150117C00040000 C 01/17/15 40.0 18.70 21.90
TK 150117C00042500 C 01/17/15 42.5 16.30 19.40
TK 150117C00045000 C 01/17/15 45.0 13.80 17.00
TK 150117C00047500 C 01/17/15 47.5 12.30 14.60
TK 150117C00050000 C 01/17/15 50.0 8.70 11.30
TK 150117C00052500 C 01/17/15 52.5 7.80 9.20
TK 150117C00055000 C 01/17/15 55.0 6.00 6.60
TK 150117C00057500 C 01/17/15 57.5 4.30 4.80
TK 150117C00060000 C 01/17/15 60.0 3.00 3.40
TK 150117C00062500 C 01/17/15 62.5 2.00 2.35
TK 150117C00065000 C 01/17/15 65.0 1.30 1.75
TK 150117C00067500 C 01/17/15 67.5 0.85 1.20
TK 150117C00070000 C 01/17/15 70.0 0.45 0.80
TK 150117C00075000 C 01/17/15 75.0 0.15 0.40
TK 150117C00080000 C 01/17/15 80.0 0.00 0.25
TK 150117C00085000 C 01/17/15 85.0 0.00 0.25
TK 150117C00090000 C 01/17/15 90.0 0.00 0.25
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 0.45
TK 150117P00027500 P 01/17/15 27.5 0.00 0.25
TK 150117P00030000 P 01/17/15 30.0 0.00 0.30
TK 150117P00032500 P 01/17/15 32.5 0.00 0.25
TK 150117P00035000 P 01/17/15 35.0 0.05 0.30
TK 150117P00037500 P 01/17/15 37.5 0.10 0.30
TK 150117P00040000 P 01/17/15 40.0 0.10 0.35
TK 150117P00042500 P 01/17/15 42.5 0.20 0.45
TK 150117P00045000 P 01/17/15 45.0 0.25 0.50
TK 150117P00047500 P 01/17/15 47.5 0.40 0.65
TK 150117P00050000 P 01/17/15 50.0 0.60 0.90
TK 150117P00052500 P 01/17/15 52.5 1.00 1.25
TK 150117P00055000 P 01/17/15 55.0 1.45 1.85
TK 150117P00057500 P 01/17/15 57.5 2.20 2.70
TK 150117P00060000 P 01/17/15 60.0 3.30 3.90
TK 150117P00062500 P 01/17/15 62.5 4.80 5.50
TK 150117P00065000 P 01/17/15 65.0 6.10 7.30
TK 150117P00067500 P 01/17/15 67.5 8.10 9.30
TK 150117P00070000 P 01/17/15 70.0 10.10 11.60
TK 150117P00075000 P 01/17/15 75.0 14.10 17.20
TK 150117P00080000 P 01/17/15 80.0 18.80 22.50
TK 150117P00085000 P 01/17/15 85.0 23.80 27.40
TK 150117P00090000 P 01/17/15 90.0 28.80 32.20
TK 150417C00032500 C 04/17/15 32.5 26.00 29.70
TK 150417C00035000 C 04/17/15 35.0 22.80 27.30
TK 150417C00037500 C 04/17/15 37.5 20.40 24.90
TK 150417C00040000 C 04/17/15 40.0 17.80 22.40
TK 150417C00042500 C 04/17/15 42.5 15.80 19.90
TK 150417C00045000 C 04/17/15 45.0 13.50 17.60
TK 150417C00047500 C 04/17/15 47.5 11.20 15.40
TK 150417C00050000 C 04/17/15 50.0 9.10 13.30
TK 150417C00052500 C 04/17/15 52.5 7.20 10.30
TK 150417C00055000 C 04/17/15 55.0 6.30 9.40
TK 150417C00057500 C 04/17/15 57.5 5.40 6.40
TK 150417C00060000 C 04/17/15 60.0 4.10 5.00
TK 150417C00062500 C 04/17/15 62.5 3.10 3.50
TK 150417C00065000 C 04/17/15 65.0 1.10 3.10
TK 150417C00067500 C 04/17/15 67.5 1.45 2.95
TK 150417C00070000 C 04/17/15 70.0 0.55 2.00
TK 150417C00075000 C 04/17/15 75.0 0.55 1.15
TK 150417C00080000 C 04/17/15 80.0 0.00 0.80
TK 150417C00085000 C 04/17/15 85.0 0.15 1.95
TK 150417P00032500 P 04/17/15 32.5 0.00 1.85
TK 150417P00035000 P 04/17/15 35.0 0.00 1.95
TK 150417P00037500 P 04/17/15 37.5 0.00 2.05
TK 150417P00040000 P 04/17/15 40.0 0.20 2.90
TK 150417P00042500 P 04/17/15 42.5 0.35 2.30
TK 150417P00045000 P 04/17/15 45.0 0.60 3.40
TK 150417P00047500 P 04/17/15 47.5 0.80 1.65
TK 150417P00050000 P 04/17/15 50.0 1.20 3.30
TK 150417P00052500 P 04/17/15 52.5 1.70 3.70
TK 150417P00055000 P 04/17/15 55.0 2.40 4.40
TK 150417P00057500 P 04/17/15 57.5 3.40 4.60
TK 150417P00060000 P 04/17/15 60.0 4.40 5.40
TK 150417P00062500 P 04/17/15 62.5 5.70 7.00
TK 150417P00065000 P 04/17/15 65.0 7.30 10.20
TK 150417P00067500 P 04/17/15 67.5 9.10 12.10
TK 150417P00070000 P 04/17/15 70.0 11.00 13.90
TK 150417P00075000 P 04/17/15 75.0 15.20 18.40
TK 150417P00080000 P 04/17/15 80.0 19.30 23.10
TK 150417P00085000 P 04/17/15 85.0 24.10 27.60

OPRA data is delayed 15 minutes.