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 Mar 11 2014 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 140322C00042500 C 03/22/14 42.5 13.50 15.10
TK 140322C00045000 C 03/22/14 45.0 11.10 12.60
TK 140322C00047500 C 03/22/14 47.5 8.80 10.10
TK 140322C00050000 C 03/22/14 50.0 6.40 7.60
TK 140322C00052500 C 03/22/14 52.5 4.00 5.00
TK 140322C00055000 C 03/22/14 55.0 1.95 2.50
TK 140322C00057500 C 03/22/14 57.5 0.60 0.75
TK 140322C00060000 C 03/22/14 60.0 0.10 0.30
TK 140322C00062500 C 03/22/14 62.5 0.00 0.20
TK 140322C00065000 C 03/22/14 65.0 0.00 0.25
TK 140322P00042500 P 03/22/14 42.5 0.00 0.25
TK 140322P00045000 P 03/22/14 45.0 0.00 0.25
TK 140322P00047500 P 03/22/14 47.5 0.00 0.25
TK 140322P00050000 P 03/22/14 50.0 0.00 0.25
TK 140322P00052500 P 03/22/14 52.5 0.00 0.20
TK 140322P00055000 P 03/22/14 55.0 0.35 0.50
TK 140322P00057500 P 03/22/14 57.5 1.30 1.50
TK 140322P00060000 P 03/22/14 60.0 2.30 3.70
TK 140322P00062500 P 03/22/14 62.5 4.40 6.20
TK 140322P00065000 P 03/22/14 65.0 6.90 8.70
TK 140419C00022500 C 04/19/14 22.5 32.90 35.50
TK 140419C00025000 C 04/19/14 25.0 30.40 33.00
TK 140419C00027500 C 04/19/14 27.5 28.10 30.80
TK 140419C00030000 C 04/19/14 30.0 25.70 28.30
TK 140419C00032500 C 04/19/14 32.5 23.20 25.80
TK 140419C00035000 C 04/19/14 35.0 20.70 23.00
TK 140419C00037500 C 04/19/14 37.5 18.10 20.50
TK 140419C00040000 C 04/19/14 40.0 16.20 17.90
TK 140419C00042500 C 04/19/14 42.5 13.90 15.40
TK 140419C00045000 C 04/19/14 45.0 11.40 12.90
TK 140419C00047500 C 04/19/14 47.5 8.10 10.40
TK 140419C00050000 C 04/19/14 50.0 6.60 7.90
TK 140419C00052500 C 04/19/14 52.5 4.50 5.40
TK 140419C00055000 C 04/19/14 55.0 2.65 3.00
TK 140419C00057500 C 04/19/14 57.5 1.35 1.55
TK 140419C00060000 C 04/19/14 60.0 0.55 0.75
TK 140419C00062500 C 04/19/14 62.5 0.20 0.40
TK 140419C00065000 C 04/19/14 65.0 0.05 0.25
TK 140419P00022500 P 04/19/14 22.5 0.00 0.25
TK 140419P00025000 P 04/19/14 25.0 0.00 0.25
TK 140419P00027500 P 04/19/14 27.5 0.00 0.25
TK 140419P00030000 P 04/19/14 30.0 0.00 0.25
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 0.25
TK 140419P00045000 P 04/19/14 45.0 0.05 0.20
TK 140419P00047500 P 04/19/14 47.5 0.10 0.30
TK 140419P00050000 P 04/19/14 50.0 0.25 0.40
TK 140419P00052500 P 04/19/14 52.5 0.55 0.70
TK 140419P00055000 P 04/19/14 55.0 1.20 1.35
TK 140419P00057500 P 04/19/14 57.5 2.30 2.50
TK 140419P00060000 P 04/19/14 60.0 3.20 4.40
TK 140419P00062500 P 04/19/14 62.5 5.20 6.60
TK 140419P00065000 P 04/19/14 65.0 7.30 9.10
TK 140719C00032500 C 07/19/14 32.5 23.20 25.80
TK 140719C00035000 C 07/19/14 35.0 21.00 23.60
TK 140719C00037500 C 07/19/14 37.5 18.40 20.80
TK 140719C00040000 C 07/19/14 40.0 16.00 18.40
TK 140719C00042500 C 07/19/14 42.5 13.90 16.00
TK 140719C00045000 C 07/19/14 45.0 11.60 13.60
TK 140719C00047500 C 07/19/14 47.5 9.50 11.10
TK 140719C00050000 C 07/19/14 50.0 6.30 10.00
TK 140719C00052500 C 07/19/14 52.5 5.60 6.90
TK 140719C00055000 C 07/19/14 55.0 4.00 4.60
TK 140719C00057500 C 07/19/14 57.5 2.85 3.10
TK 140719C00060000 C 07/19/14 60.0 1.85 2.05
TK 140719C00062500 C 07/19/14 62.5 1.15 1.35
TK 140719C00065000 C 07/19/14 65.0 0.70 0.95
TK 140719P00032500 P 07/19/14 32.5 0.00 0.30
TK 140719P00035000 P 07/19/14 35.0 0.05 0.65
TK 140719P00037500 P 07/19/14 37.5 0.10 0.40
TK 140719P00040000 P 07/19/14 40.0 0.20 0.45
TK 140719P00042500 P 07/19/14 42.5 0.35 0.55
TK 140719P00045000 P 07/19/14 45.0 0.50 0.75
TK 140719P00047500 P 07/19/14 47.5 0.80 1.05
TK 140719P00050000 P 07/19/14 50.0 1.25 1.45
TK 140719P00052500 P 07/19/14 52.5 1.95 2.15
TK 140719P00055000 P 07/19/14 55.0 2.85 3.10
TK 140719P00057500 P 07/19/14 57.5 4.00 4.30
TK 140719P00060000 P 07/19/14 60.0 5.40 5.90
TK 140719P00062500 P 07/19/14 62.5 6.60 7.70
TK 140719P00065000 P 07/19/14 65.0 8.50 9.80
TK 141018C00042500 C 10/18/14 42.5 14.40 16.00
TK 141018C00045000 C 10/18/14 45.0 12.20 13.70
TK 141018C00047500 C 10/18/14 47.5 10.10 11.60
TK 141018C00050000 C 10/18/14 50.0 8.20 9.70
TK 141018C00052500 C 10/18/14 52.5 6.60 7.20
TK 141018C00055000 C 10/18/14 55.0 5.10 5.60
TK 141018C00057500 C 10/18/14 57.5 3.80 4.20
TK 141018C00060000 C 10/18/14 60.0 2.90 3.20
TK 141018C00062500 C 10/18/14 62.5 2.10 2.40
TK 141018C00065000 C 10/18/14 65.0 1.50 1.85
TK 141018P00042500 P 10/18/14 42.5 0.85 1.20
TK 141018P00045000 P 10/18/14 45.0 1.20 1.45
TK 141018P00047500 P 10/18/14 47.5 1.65 1.95
TK 141018P00050000 P 10/18/14 50.0 2.30 2.55
TK 141018P00052500 P 10/18/14 52.5 3.10 3.40
TK 141018P00055000 P 10/18/14 55.0 4.10 4.40
TK 141018P00057500 P 10/18/14 57.5 5.30 5.70
TK 141018P00060000 P 10/18/14 60.0 6.70 7.20
TK 141018P00062500 P 10/18/14 62.5 8.10 8.90
TK 141018P00065000 P 10/18/14 65.0 9.60 11.10
TK 150117C00017500 C 01/17/15 17.5 38.50 40.90
TK 150117C00020000 C 01/17/15 20.0 36.30 38.40
TK 150117C00022500 C 01/17/15 22.5 33.50 35.90
TK 150117C00025000 C 01/17/15 25.0 31.30 33.40
TK 150117C00027500 C 01/17/15 27.5 28.80 30.80
TK 150117C00030000 C 01/17/15 30.0 26.40 28.40
TK 150117C00032500 C 01/17/15 32.5 23.50 25.90
TK 150117C00035000 C 01/17/15 35.0 21.50 23.30
TK 150117C00037500 C 01/17/15 37.5 19.10 20.90
TK 150117C00040000 C 01/17/15 40.0 16.90 18.60
TK 150117C00042500 C 01/17/15 42.5 14.80 16.40
TK 150117C00045000 C 01/17/15 45.0 12.70 14.30
TK 150117C00047500 C 01/17/15 47.5 10.80 12.40
TK 150117C00050000 C 01/17/15 50.0 9.00 10.30
TK 150117C00052500 C 01/17/15 52.5 7.30 8.30
TK 150117C00055000 C 01/17/15 55.0 5.90 6.70
TK 150117C00060000 C 01/17/15 60.0 3.70 4.00
TK 150117C00065000 C 01/17/15 65.0 2.25 2.70
TK 150117C00070000 C 01/17/15 70.0 1.25 1.70
TK 150117C00075000 C 01/17/15 75.0 0.65 1.05
TK 150117C00080000 C 01/17/15 80.0 0.20 0.70
TK 150117C00085000 C 01/17/15 85.0 0.05 0.50
TK 150117C00090000 C 01/17/15 90.0 0.00 0.50
TK 150117P00017500 P 01/17/15 17.5 0.00 0.50
TK 150117P00020000 P 01/17/15 20.0 0.00 0.50
TK 150117P00022500 P 01/17/15 22.5 0.00 0.50
TK 150117P00025000 P 01/17/15 25.0 0.00 0.50
TK 150117P00027500 P 01/17/15 27.5 0.05 0.50
TK 150117P00030000 P 01/17/15 30.0 0.15 1.50
TK 150117P00032500 P 01/17/15 32.5 0.25 0.75
TK 150117P00035000 P 01/17/15 35.0 0.50 0.95
TK 150117P00037500 P 01/17/15 37.5 0.70 1.20
TK 150117P00040000 P 01/17/15 40.0 1.05 1.45
TK 150117P00042500 P 01/17/15 42.5 1.50 1.85
TK 150117P00045000 P 01/17/15 45.0 2.00 2.35
TK 150117P00047500 P 01/17/15 47.5 2.65 3.00
TK 150117P00050000 P 01/17/15 50.0 3.40 3.70
TK 150117P00052500 P 01/17/15 52.5 4.30 4.60
TK 150117P00055000 P 01/17/15 55.0 5.40 5.70
TK 150117P00060000 P 01/17/15 60.0 8.00 8.50
TK 150117P00065000 P 01/17/15 65.0 11.30 12.10
TK 150117P00070000 P 01/17/15 70.0 14.60 16.00
TK 150117P00075000 P 01/17/15 75.0 18.80 20.70
TK 150117P00080000 P 01/17/15 80.0 23.30 25.30
TK 150117P00085000 P 01/17/15 85.0 28.10 30.10
TK 150117P00090000 P 01/17/15 90.0 32.90 35.10

OPRA data is delayed 15 minutes.