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 Jul 30 2015 1:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 150821C00022500 C 08/21/15 22.5 13.40 14.40
TK 150821C00025000 C 08/21/15 25.0 10.80 11.90
TK 150821C00027500 C 08/21/15 27.5 8.40 9.40
TK 150821C00030000 C 08/21/15 30.0 6.00 7.20
TK 150821C00032500 C 08/21/15 32.5 2.70 4.70
TK 150821C00035000 C 08/21/15 35.0 1.85 2.25
TK 150821C00037500 C 08/21/15 37.5 0.70 0.95
TK 150821C00040000 C 08/21/15 40.0 0.20 0.40
TK 150821C00042500 C 08/21/15 42.5 0.00 0.45
TK 150821C00045000 C 08/21/15 45.0 0.00 0.40
TK 150821C00047500 C 08/21/15 47.5 0.00 0.35
TK 150821C00050000 C 08/21/15 50.0 0.00 0.40
TK 150821C00052500 C 08/21/15 52.5 0.00 0.40
TK 150821C00055000 C 08/21/15 55.0 0.00 0.40
TK 150821C00060000 C 08/21/15 60.0 0.00 0.40
TK 150821C00065000 C 08/21/15 65.0 0.00 0.40
TK 150821P00022500 P 08/21/15 22.5 0.00 0.40
TK 150821P00025000 P 08/21/15 25.0 0.00 0.35
TK 150821P00027500 P 08/21/15 27.5 0.00 0.40
TK 150821P00030000 P 08/21/15 30.0 0.00 0.45
TK 150821P00032500 P 08/21/15 32.5 0.15 0.60
TK 150821P00035000 P 08/21/15 35.0 0.65 1.05
TK 150821P00037500 P 08/21/15 37.5 1.70 2.40
TK 150821P00040000 P 08/21/15 40.0 3.40 4.60
TK 150821P00042500 P 08/21/15 42.5 5.80 6.70
TK 150821P00045000 P 08/21/15 45.0 8.20 9.20
TK 150821P00047500 P 08/21/15 47.5 10.70 11.90
TK 150821P00050000 P 08/21/15 50.0 13.20 14.40
TK 150821P00052500 P 08/21/15 52.5 15.60 16.90
TK 150821P00055000 P 08/21/15 55.0 18.20 19.40
TK 150821P00060000 P 08/21/15 60.0 21.80 24.30
TK 150821P00065000 P 08/21/15 65.0 28.20 29.20
TK 150918C00022500 C 09/18/15 22.5 13.30 15.70
TK 150918C00025000 C 09/18/15 25.0 10.90 12.00
TK 150918C00027500 C 09/18/15 27.5 8.40 10.80
TK 150918C00030000 C 09/18/15 30.0 6.30 7.60
TK 150918C00032500 C 09/18/15 32.5 4.10 5.20
TK 150918C00035000 C 09/18/15 35.0 2.40 2.90
TK 150918C00037500 C 09/18/15 37.5 1.25 1.45
TK 150918C00040000 C 09/18/15 40.0 0.50 0.85
TK 150918C00042500 C 09/18/15 42.5 0.10 0.65
TK 150918C00045000 C 09/18/15 45.0 0.00 0.50
TK 150918C00047500 C 09/18/15 47.5 0.00 0.50
TK 150918C00050000 C 09/18/15 50.0 0.00 0.45
TK 150918C00055000 C 09/18/15 55.0 0.00 0.45
TK 150918C00060000 C 09/18/15 60.0 0.00 0.35
TK 150918P00022500 P 09/18/15 22.5 0.00 0.45
TK 150918P00025000 P 09/18/15 25.0 0.00 0.50
TK 150918P00027500 P 09/18/15 27.5 0.00 0.50
TK 150918P00030000 P 09/18/15 30.0 0.10 0.60
TK 150918P00032500 P 09/18/15 32.5 0.45 0.95
TK 150918P00035000 P 09/18/15 35.0 1.30 1.50
TK 150918P00037500 P 09/18/15 37.5 2.30 2.85
TK 150918P00040000 P 09/18/15 40.0 3.90 4.80
TK 150918P00042500 P 09/18/15 42.5 5.90 6.90
TK 150918P00045000 P 09/18/15 45.0 8.30 9.30
TK 150918P00047500 P 09/18/15 47.5 9.30 11.90
TK 150918P00050000 P 09/18/15 50.0 13.20 14.40
TK 150918P00055000 P 09/18/15 55.0 18.20 19.30
TK 150918P00060000 P 09/18/15 60.0 23.20 24.30
TK 151016C00025000 C 10/16/15 25.0 11.00 12.00
TK 151016C00027500 C 10/16/15 27.5 8.50 9.70
TK 151016C00030000 C 10/16/15 30.0 6.00 7.60
TK 151016C00032500 C 10/16/15 32.5 4.30 5.40
TK 151016C00035000 C 10/16/15 35.0 2.75 3.40
TK 151016C00037500 C 10/16/15 37.5 1.50 2.15
TK 151016C00040000 C 10/16/15 40.0 0.75 1.25
TK 151016C00042500 C 10/16/15 42.5 0.35 0.80
TK 151016C00045000 C 10/16/15 45.0 0.10 0.60
TK 151016C00047500 C 10/16/15 47.5 0.05 0.50
TK 151016C00050000 C 10/16/15 50.0 0.00 0.50
TK 151016C00052500 C 10/16/15 52.5 0.00 0.50
TK 151016C00055000 C 10/16/15 55.0 0.00 0.40
TK 151016C00060000 C 10/16/15 60.0 0.00 0.50
TK 151016C00065000 C 10/16/15 65.0 0.00 0.50
TK 151016P00025000 P 10/16/15 25.0 0.00 0.50
TK 151016P00027500 P 10/16/15 27.5 0.10 0.55
TK 151016P00030000 P 10/16/15 30.0 0.35 0.85
TK 151016P00032500 P 10/16/15 32.5 0.85 1.40
TK 151016P00035000 P 10/16/15 35.0 1.65 2.20
TK 151016P00037500 P 10/16/15 37.5 2.80 3.60
TK 151016P00040000 P 10/16/15 40.0 4.50 5.40
TK 151016P00042500 P 10/16/15 42.5 6.40 7.60
TK 151016P00045000 P 10/16/15 45.0 8.80 9.90
TK 151016P00047500 P 10/16/15 47.5 11.30 12.30
TK 151016P00050000 P 10/16/15 50.0 13.70 14.70
TK 151016P00052500 P 10/16/15 52.5 16.20 17.50
TK 151016P00055000 P 10/16/15 55.0 18.70 20.00
TK 151016P00060000 P 10/16/15 60.0 23.60 24.90
TK 151016P00065000 P 10/16/15 65.0 28.60 29.60
TK 160115C00025000 C 01/15/16 25.0 11.00 12.30
TK 160115C00027500 C 01/15/16 27.5 8.80 11.30
TK 160115C00030000 C 01/15/16 30.0 5.70 8.10
TK 160115C00032500 C 01/15/16 32.5 4.80 6.10
TK 160115C00035000 C 01/15/16 35.0 3.40 4.40
TK 160115C00037500 C 01/15/16 37.5 2.25 2.60
TK 160115C00040000 C 01/15/16 40.0 1.05 1.80
TK 160115C00042500 C 01/15/16 42.5 0.55 1.80
TK 160115C00045000 C 01/15/16 45.0 0.45 1.35
TK 160115C00047500 C 01/15/16 47.5 0.15 1.05
TK 160115C00050000 C 01/15/16 50.0 0.05 0.70
TK 160115C00052500 C 01/15/16 52.5 0.05 0.55
TK 160115C00055000 C 01/15/16 55.0 0.00 0.50
TK 160115C00057500 C 01/15/16 57.5 0.00 0.50
TK 160115C00060000 C 01/15/16 60.0 0.00 0.50
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 160115P00025000 P 01/15/16 25.0 0.15 1.15
TK 160115P00027500 P 01/15/16 27.5 0.40 1.50
TK 160115P00030000 P 01/15/16 30.0 1.00 2.00
TK 160115P00032500 P 01/15/16 32.5 1.75 2.45
TK 160115P00035000 P 01/15/16 35.0 2.70 3.30
TK 160115P00037500 P 01/15/16 37.5 4.00 5.20
TK 160115P00040000 P 01/15/16 40.0 5.50 7.60
TK 160115P00042500 P 01/15/16 42.5 7.20 9.70
TK 160115P00045000 P 01/15/16 45.0 9.30 11.80
TK 160115P00047500 P 01/15/16 47.5 11.70 13.30
TK 160115P00050000 P 01/15/16 50.0 14.10 15.20
TK 160115P00052500 P 01/15/16 52.5 15.40 17.90
TK 160115P00055000 P 01/15/16 55.0 17.60 20.60
TK 160115P00057500 P 01/15/16 57.5 21.40 22.40
TK 160115P00060000 P 01/15/16 60.0 23.80 25.30
TK 160115P00065000 P 01/15/16 65.0 28.80 30.20
TK 160115P00070000 P 01/15/16 70.0 33.70 36.60

OPRA data is delayed 15 minutes.