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 (2015-08-28)Premium Content

Teekay Corporation (TK)
As of Aug 27 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 150918C00022500 C 09/18/15 22.5 11.50 13.40
TK 150918C00025000 C 09/18/15 25.0 8.90 10.50
TK 150918C00027500 C 09/18/15 27.5 6.60 8.10
TK 150918C00030000 C 09/18/15 30.0 4.30 5.90
TK 150918C00032500 C 09/18/15 32.5 2.60 3.60
TK 150918C00035000 C 09/18/15 35.0 1.25 1.65
TK 150918C00037500 C 09/18/15 37.5 0.50 0.60
TK 150918C00040000 C 09/18/15 40.0 0.15 0.25
TK 150918C00042500 C 09/18/15 42.5 0.00 0.45
TK 150918C00045000 C 09/18/15 45.0 0.00 0.35
TK 150918C00047500 C 09/18/15 47.5 0.00 0.25
TK 150918C00050000 C 09/18/15 50.0 0.00 0.25
TK 150918C00055000 C 09/18/15 55.0 0.00 0.25
TK 150918C00060000 C 09/18/15 60.0 0.00 0.25
TK 150918P00022500 P 09/18/15 22.5 0.00 0.35
TK 150918P00025000 P 09/18/15 25.0 0.00 0.35
TK 150918P00027500 P 09/18/15 27.5 0.00 0.40
TK 150918P00030000 P 09/18/15 30.0 0.30 0.50
TK 150918P00032500 P 09/18/15 32.5 0.70 0.95
TK 150918P00035000 P 09/18/15 35.0 1.60 2.05
TK 150918P00037500 P 09/18/15 37.5 2.75 4.10
TK 150918P00040000 P 09/18/15 40.0 4.60 6.40
TK 150918P00042500 P 09/18/15 42.5 7.00 8.90
TK 150918P00045000 P 09/18/15 45.0 9.60 11.20
TK 150918P00047500 P 09/18/15 47.5 12.10 13.60
TK 150918P00050000 P 09/18/15 50.0 14.50 16.50
TK 150918P00055000 P 09/18/15 55.0 19.50 21.40
TK 150918P00060000 P 09/18/15 60.0 24.50 26.10
TK 151016C00022500 C 10/16/15 22.5 10.50 13.40
TK 151016C00025000 C 10/16/15 25.0 9.00 10.60
TK 151016C00027500 C 10/16/15 27.5 5.90 8.50
TK 151016C00030000 C 10/16/15 30.0 3.70 6.20
TK 151016C00032500 C 10/16/15 32.5 3.00 4.20
TK 151016C00035000 C 10/16/15 35.0 1.95 2.30
TK 151016C00037500 C 10/16/15 37.5 0.95 1.30
TK 151016C00040000 C 10/16/15 40.0 0.40 0.65
TK 151016C00042500 C 10/16/15 42.5 0.00 0.40
TK 151016C00045000 C 10/16/15 45.0 0.00 0.35
TK 151016C00047500 C 10/16/15 47.5 0.00 0.40
TK 151016C00050000 C 10/16/15 50.0 0.00 0.35
TK 151016C00052500 C 10/16/15 52.5 0.00 0.05
TK 151016C00055000 C 10/16/15 55.0 0.00 0.05
TK 151016C00060000 C 10/16/15 60.0 0.00 0.35
TK 151016C00065000 C 10/16/15 65.0 0.00 0.25
TK 151016P00022500 P 10/16/15 22.5 0.00 0.50
TK 151016P00025000 P 10/16/15 25.0 0.10 0.75
TK 151016P00027500 P 10/16/15 27.5 0.30 0.95
TK 151016P00030000 P 10/16/15 30.0 0.80 1.15
TK 151016P00032500 P 10/16/15 32.5 1.55 2.85
TK 151016P00035000 P 10/16/15 35.0 2.60 3.90
TK 151016P00037500 P 10/16/15 37.5 4.10 5.70
TK 151016P00040000 P 10/16/15 40.0 5.20 8.10
TK 151016P00042500 P 10/16/15 42.5 7.60 9.50
TK 151016P00045000 P 10/16/15 45.0 10.10 11.80
TK 151016P00047500 P 10/16/15 47.5 12.60 14.20
TK 151016P00050000 P 10/16/15 50.0 15.00 16.60
TK 151016P00052500 P 10/16/15 52.5 17.60 19.30
TK 151016P00055000 P 10/16/15 55.0 20.00 21.90
TK 151016P00060000 P 10/16/15 60.0 25.00 26.70
TK 151016P00065000 P 10/16/15 65.0 29.60 31.60
TK 160115C00022500 C 01/15/16 22.5 10.70 13.70
TK 160115C00025000 C 01/15/16 25.0 9.30 11.30
TK 160115C00027500 C 01/15/16 27.5 6.30 8.90
TK 160115C00030000 C 01/15/16 30.0 5.50 6.30
TK 160115C00032500 C 01/15/16 32.5 3.90 5.00
TK 160115C00035000 C 01/15/16 35.0 2.85 3.60
TK 160115C00037500 C 01/15/16 37.5 2.00 2.45
TK 160115C00040000 C 01/15/16 40.0 1.35 1.55
TK 160115C00042500 C 01/15/16 42.5 0.50 1.15
TK 160115C00045000 C 01/15/16 45.0 0.20 0.75
TK 160115C00047500 C 01/15/16 47.5 0.05 0.55
TK 160115C00050000 C 01/15/16 50.0 0.10 0.45
TK 160115C00052500 C 01/15/16 52.5 0.00 0.40
TK 160115C00055000 C 01/15/16 55.0 0.00 0.35
TK 160115C00057500 C 01/15/16 57.5 0.00 0.50
TK 160115C00060000 C 01/15/16 60.0 0.00 0.35
TK 160115C00065000 C 01/15/16 65.0 0.00 0.50
TK 160115C00070000 C 01/15/16 70.0 0.00 0.50
TK 160115P00022500 P 01/15/16 22.5 0.25 1.10
TK 160115P00025000 P 01/15/16 25.0 0.60 1.40
TK 160115P00027500 P 01/15/16 27.5 0.95 2.05
TK 160115P00030000 P 01/15/16 30.0 1.70 2.60
TK 160115P00032500 P 01/15/16 32.5 2.45 4.20
TK 160115P00035000 P 01/15/16 35.0 3.70 5.70
TK 160115P00037500 P 01/15/16 37.5 5.10 7.60
TK 160115P00040000 P 01/15/16 40.0 6.90 9.40
TK 160115P00042500 P 01/15/16 42.5 8.70 11.10
TK 160115P00045000 P 01/15/16 45.0 10.60 13.50
TK 160115P00047500 P 01/15/16 47.5 13.10 15.80
TK 160115P00050000 P 01/15/16 50.0 15.50 18.10
TK 160115P00052500 P 01/15/16 52.5 17.40 20.60
TK 160115P00055000 P 01/15/16 55.0 20.40 22.70
TK 160115P00057500 P 01/15/16 57.5 22.90 24.80
TK 160115P00060000 P 01/15/16 60.0 25.30 27.50
TK 160115P00065000 P 01/15/16 65.0 30.30 32.30
TK 160115P00070000 P 01/15/16 70.0 35.00 37.40
TK 160415C00017500 C 04/15/16 17.5 15.60 18.30
TK 160415C00020000 C 04/15/16 20.0 14.00 15.60
TK 160415C00022500 C 04/15/16 22.5 11.30 13.60
TK 160415C00025000 C 04/15/16 25.0 9.40 11.30
TK 160415C00027500 C 04/15/16 27.5 7.40 9.10
TK 160415C00030000 C 04/15/16 30.0 5.70 7.60
TK 160415C00032500 C 04/15/16 32.5 4.60 5.60
TK 160415C00035000 C 04/15/16 35.0 3.40 4.70
TK 160415C00037500 C 04/15/16 37.5 2.35 3.90
TK 160415C00040000 C 04/15/16 40.0 0.60 3.00
TK 160415C00042500 C 04/15/16 42.5 1.00 2.60
TK 160415C00045000 C 04/15/16 45.0 0.60 2.35
TK 160415C00047500 C 04/15/16 47.5 0.35 1.10
TK 160415C00050000 C 04/15/16 50.0 0.10 0.90
TK 160415P00017500 P 04/15/16 17.5 0.10 1.30
TK 160415P00020000 P 04/15/16 20.0 0.30 1.30
TK 160415P00022500 P 04/15/16 22.5 0.55 2.20
TK 160415P00025000 P 04/15/16 25.0 0.95 2.60
TK 160415P00027500 P 04/15/16 27.5 1.55 3.30
TK 160415P00030000 P 04/15/16 30.0 2.40 4.40
TK 160415P00032500 P 04/15/16 32.5 3.30 5.70
TK 160415P00035000 P 04/15/16 35.0 4.60 7.10
TK 160415P00037500 P 04/15/16 37.5 6.20 8.50
TK 160415P00040000 P 04/15/16 40.0 7.70 10.60
TK 160415P00042500 P 04/15/16 42.5 9.80 12.40
TK 160415P00045000 P 04/15/16 45.0 12.00 14.40
TK 160415P00047500 P 04/15/16 47.5 14.30 16.60
TK 160415P00050000 P 04/15/16 50.0 16.30 18.80

OPRA data is delayed 15 minutes.