Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Teekay Corporation (TK)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 140419C00022500 C 04/19/14 22.5 30.90 35.30
TK 140419C00025000 C 04/19/14 25.0 28.40 32.80
TK 140419C00027500 C 04/19/14 27.5 26.30 29.70
TK 140419C00030000 C 04/19/14 30.0 23.80 27.20
TK 140419C00032500 C 04/19/14 32.5 21.30 24.70
TK 140419C00035000 C 04/19/14 35.0 18.80 22.20
TK 140419C00037500 C 04/19/14 37.5 16.30 19.60
TK 140419C00040000 C 04/19/14 40.0 13.80 17.20
TK 140419C00042500 C 04/19/14 42.5 11.30 14.60
TK 140419C00045000 C 04/19/14 45.0 9.80 11.60
TK 140419C00047500 C 04/19/14 47.5 5.90 10.30
TK 140419C00050000 C 04/19/14 50.0 5.10 6.40
TK 140419C00052500 C 04/19/14 52.5 2.30 3.60
TK 140419C00055000 C 04/19/14 55.0 0.35 0.95
TK 140419C00057500 C 04/19/14 57.5 0.00 0.20
TK 140419C00060000 C 04/19/14 60.0 0.00 0.25
TK 140419C00062500 C 04/19/14 62.5 0.00 0.25
TK 140419C00065000 C 04/19/14 65.0 0.00 0.25
TK 140419P00022500 P 04/19/14 22.5 0.00 0.25
TK 140419P00025000 P 04/19/14 25.0 0.00 0.20
TK 140419P00027500 P 04/19/14 27.5 0.00 0.25
TK 140419P00030000 P 04/19/14 30.0 0.00 0.20
TK 140419P00032500 P 04/19/14 32.5 0.00 0.25
TK 140419P00035000 P 04/19/14 35.0 0.00 0.25
TK 140419P00037500 P 04/19/14 37.5 0.00 0.25
TK 140419P00040000 P 04/19/14 40.0 0.00 0.25
TK 140419P00042500 P 04/19/14 42.5 0.00 0.20
TK 140419P00045000 P 04/19/14 45.0 0.00 0.25
TK 140419P00047500 P 04/19/14 47.5 0.00 0.25
TK 140419P00050000 P 04/19/14 50.0 0.00 0.25
TK 140419P00052500 P 04/19/14 52.5 0.00 0.25
TK 140419P00055000 P 04/19/14 55.0 0.00 0.10
TK 140419P00057500 P 04/19/14 57.5 1.55 2.30
TK 140419P00060000 P 04/19/14 60.0 3.90 5.40
TK 140419P00062500 P 04/19/14 62.5 6.20 7.60
TK 140419P00065000 P 04/19/14 65.0 8.50 10.10
TK 140517C00035000 C 05/17/14 35.0 18.50 21.60
TK 140517C00040000 C 05/17/14 40.0 14.80 17.80
TK 140517C00042500 C 05/17/14 42.5 11.00 14.20
TK 140517C00045000 C 05/17/14 45.0 9.90 11.70
TK 140517C00047500 C 05/17/14 47.5 6.50 9.30
TK 140517C00050000 C 05/17/14 50.0 4.70 7.30
TK 140517C00052500 C 05/17/14 52.5 2.70 4.20
TK 140517C00055000 C 05/17/14 55.0 1.75 2.00
TK 140517C00057500 C 05/17/14 57.5 0.70 1.00
TK 140517C00060000 C 05/17/14 60.0 0.15 0.45
TK 140517C00062500 C 05/17/14 62.5 0.00 0.30
TK 140517C00065000 C 05/17/14 65.0 0.00 0.20
TK 140517P00035000 P 05/17/14 35.0 0.00 0.20
TK 140517P00040000 P 05/17/14 40.0 0.00 0.25
TK 140517P00042500 P 05/17/14 42.5 0.00 0.25
TK 140517P00045000 P 05/17/14 45.0 0.00 0.25
TK 140517P00047500 P 05/17/14 47.5 0.00 0.35
TK 140517P00050000 P 05/17/14 50.0 0.15 0.45
TK 140517P00052500 P 05/17/14 52.5 0.45 0.75
TK 140517P00055000 P 05/17/14 55.0 1.20 1.55
TK 140517P00057500 P 05/17/14 57.5 2.50 3.00
TK 140517P00060000 P 05/17/14 60.0 4.20 6.80
TK 140517P00062500 P 05/17/14 62.5 6.00 7.80
TK 140517P00065000 P 05/17/14 65.0 8.40 11.50
TK 140719C00032500 C 07/19/14 32.5 21.00 25.40
TK 140719C00035000 C 07/19/14 35.0 18.90 22.30
TK 140719C00037500 C 07/19/14 37.5 16.10 20.40
TK 140719C00040000 C 07/19/14 40.0 13.60 17.90
TK 140719C00042500 C 07/19/14 42.5 11.20 15.50
TK 140719C00045000 C 07/19/14 45.0 8.80 13.00
TK 140719C00047500 C 07/19/14 47.5 8.20 9.40
TK 140719C00050000 C 07/19/14 50.0 4.50 8.20
TK 140719C00052500 C 07/19/14 52.5 4.20 4.90
TK 140719C00055000 C 07/19/14 55.0 2.75 3.20
TK 140719C00057500 C 07/19/14 57.5 1.60 2.00
TK 140719C00060000 C 07/19/14 60.0 0.85 1.20
TK 140719C00062500 C 07/19/14 62.5 0.40 0.70
TK 140719C00065000 C 07/19/14 65.0 0.15 0.40
TK 140719P00032500 P 07/19/14 32.5 0.00 0.25
TK 140719P00035000 P 07/19/14 35.0 0.00 0.50
TK 140719P00037500 P 07/19/14 37.5 0.00 0.50
TK 140719P00040000 P 07/19/14 40.0 0.00 0.35
TK 140719P00042500 P 07/19/14 42.5 0.10 0.40
TK 140719P00045000 P 07/19/14 45.0 0.25 0.50
TK 140719P00047500 P 07/19/14 47.5 0.55 0.75
TK 140719P00050000 P 07/19/14 50.0 0.85 1.15
TK 140719P00052500 P 07/19/14 52.5 1.40 1.75
TK 140719P00055000 P 07/19/14 55.0 2.25 2.75
TK 140719P00057500 P 07/19/14 57.5 3.70 4.10
TK 140719P00060000 P 07/19/14 60.0 5.30 6.00
TK 140719P00062500 P 07/19/14 62.5 7.20 8.20
TK 140719P00065000 P 07/19/14 65.0 9.40 11.50
TK 141018C00035000 C 10/18/14 35.0 19.40 22.30
TK 141018C00040000 C 10/18/14 40.0 14.60 17.30
TK 141018C00042500 C 10/18/14 42.5 12.30 15.10
TK 141018C00045000 C 10/18/14 45.0 10.20 11.80
TK 141018C00047500 C 10/18/14 47.5 8.70 10.10
TK 141018C00050000 C 10/18/14 50.0 6.70 8.10
TK 141018C00052500 C 10/18/14 52.5 5.20 5.90
TK 141018C00055000 C 10/18/14 55.0 3.80 4.40
TK 141018C00057500 C 10/18/14 57.5 2.70 3.20
TK 141018C00060000 C 10/18/14 60.0 1.85 2.30
TK 141018C00062500 C 10/18/14 62.5 1.10 1.65
TK 141018C00065000 C 10/18/14 65.0 0.70 1.10
TK 141018C00070000 C 10/18/14 70.0 0.15 1.35
TK 141018P00035000 P 10/18/14 35.0 0.10 0.40
TK 141018P00040000 P 10/18/14 40.0 0.40 0.70
TK 141018P00042500 P 10/18/14 42.5 0.55 1.00
TK 141018P00045000 P 10/18/14 45.0 0.85 1.30
TK 141018P00047500 P 10/18/14 47.5 1.25 1.70
TK 141018P00050000 P 10/18/14 50.0 1.95 2.45
TK 141018P00052500 P 10/18/14 52.5 2.60 3.20
TK 141018P00055000 P 10/18/14 55.0 3.60 4.20
TK 141018P00057500 P 10/18/14 57.5 5.00 5.60
TK 141018P00060000 P 10/18/14 60.0 6.40 7.60
TK 141018P00062500 P 10/18/14 62.5 8.20 9.50
TK 141018P00065000 P 10/18/14 65.0 9.20 12.10
TK 141018P00070000 P 10/18/14 70.0 13.70 16.50
TK 150117C00017500 C 01/17/15 17.5 35.70 39.70
TK 150117C00020000 C 01/17/15 20.0 33.90 37.30
TK 150117C00022500 C 01/17/15 22.5 31.60 34.80
TK 150117C00025000 C 01/17/15 25.0 29.00 32.50
TK 150117C00027500 C 01/17/15 27.5 26.60 29.90
TK 150117C00030000 C 01/17/15 30.0 24.10 26.40
TK 150117C00032500 C 01/17/15 32.5 21.70 25.10
TK 150117C00035000 C 01/17/15 35.0 19.30 22.70
TK 150117C00037500 C 01/17/15 37.5 17.70 20.10
TK 150117C00040000 C 01/17/15 40.0 14.20 17.90
TK 150117C00042500 C 01/17/15 42.5 13.10 15.50
TK 150117C00045000 C 01/17/15 45.0 10.90 13.30
TK 150117C00047500 C 01/17/15 47.5 9.00 10.40
TK 150117C00050000 C 01/17/15 50.0 7.50 8.60
TK 150117C00052500 C 01/17/15 52.5 5.50 7.40
TK 150117C00055000 C 01/17/15 55.0 4.60 5.40
TK 150117C00057500 C 01/17/15 57.5 3.20 4.50
TK 150117C00060000 C 01/17/15 60.0 2.50 3.40
TK 150117C00062500 C 01/17/15 62.5 1.55 2.90
TK 150117C00065000 C 01/17/15 65.0 1.25 2.35
TK 150117C00070000 C 01/17/15 70.0 0.55 1.20
TK 150117C00075000 C 01/17/15 75.0 0.20 0.80
TK 150117C00080000 C 01/17/15 80.0 0.00 0.45
TK 150117C00085000 C 01/17/15 85.0 0.00 0.30
TK 150117C00090000 C 01/17/15 90.0 0.00 0.25
TK 150117P00017500 P 01/17/15 17.5 0.00 0.35
TK 150117P00020000 P 01/17/15 20.0 0.00 0.40
TK 150117P00022500 P 01/17/15 22.5 0.00 0.40
TK 150117P00025000 P 01/17/15 25.0 0.00 0.45
TK 150117P00027500 P 01/17/15 27.5 0.00 0.50
TK 150117P00030000 P 01/17/15 30.0 0.00 1.65
TK 150117P00032500 P 01/17/15 32.5 0.20 0.70
TK 150117P00035000 P 01/17/15 35.0 0.00 1.95
TK 150117P00037500 P 01/17/15 37.5 0.50 1.05
TK 150117P00040000 P 01/17/15 40.0 0.70 1.25
TK 150117P00042500 P 01/17/15 42.5 0.65 2.10
TK 150117P00045000 P 01/17/15 45.0 1.40 2.20
TK 150117P00047500 P 01/17/15 47.5 1.90 2.55
TK 150117P00050000 P 01/17/15 50.0 2.25 3.90
TK 150117P00052500 P 01/17/15 52.5 3.60 4.40
TK 150117P00055000 P 01/17/15 55.0 4.70 5.70
TK 150117P00057500 P 01/17/15 57.5 5.70 6.90
TK 150117P00060000 P 01/17/15 60.0 7.30 9.00
TK 150117P00062500 P 01/17/15 62.5 9.10 11.20
TK 150117P00065000 P 01/17/15 65.0 11.20 12.60
TK 150117P00070000 P 01/17/15 70.0 15.30 16.80
TK 150117P00075000 P 01/17/15 75.0 19.80 22.00
TK 150117P00080000 P 01/17/15 80.0 24.60 26.80
TK 150117P00085000 P 01/17/15 85.0 28.80 31.70
TK 150117P00090000 P 01/17/15 90.0 34.10 36.70

OPRA data is delayed 15 minutes.