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 (2014-11-28)Premium Content

Teekay Corporation (TK)
As of Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 150220C00032500 C 02/20/15 32.5 10.10 13.10
TK 150220C00035000 C 02/20/15 35.0 7.60 10.90
TK 150220C00037500 C 02/20/15 37.5 5.00 8.60
TK 150220C00040000 C 02/20/15 40.0 4.00 6.30
TK 150220C00042500 C 02/20/15 42.5 2.25 3.40
TK 150220C00045000 C 02/20/15 45.0 1.05 1.85
TK 150220C00047500 C 02/20/15 47.5 0.35 0.90
TK 150220C00050000 C 02/20/15 50.0 0.05 0.45
TK 150220C00052500 C 02/20/15 52.5 0.00 0.35
TK 150220C00055000 C 02/20/15 55.0 0.00 0.25
TK 150220C00057500 C 02/20/15 57.5 0.00 0.25
TK 150220C00060000 C 02/20/15 60.0 0.00 0.40
TK 150220C00065000 C 02/20/15 65.0 0.00 0.25
TK 150220P00032500 P 02/20/15 32.5 0.00 0.35
TK 150220P00035000 P 02/20/15 35.0 0.00 0.45
TK 150220P00037500 P 02/20/15 37.5 0.10 0.55
TK 150220P00040000 P 02/20/15 40.0 0.40 0.85
TK 150220P00042500 P 02/20/15 42.5 0.85 1.50
TK 150220P00045000 P 02/20/15 45.0 1.90 2.75
TK 150220P00047500 P 02/20/15 47.5 3.30 4.70
TK 150220P00050000 P 02/20/15 50.0 4.40 8.00
TK 150220P00052500 P 02/20/15 52.5 7.20 10.30
TK 150220P00055000 P 02/20/15 55.0 9.30 12.90
TK 150220P00057500 P 02/20/15 57.5 11.40 15.20
TK 150220P00060000 P 02/20/15 60.0 14.30 17.70
TK 150220P00065000 P 02/20/15 65.0 19.30 22.70
TK 150320C00030000 C 03/20/15 30.0 12.40 15.80
TK 150320C00032500 C 03/20/15 32.5 10.20 13.50
TK 150320C00035000 C 03/20/15 35.0 7.90 11.00
TK 150320C00037500 C 03/20/15 37.5 6.40 8.20
TK 150320C00040000 C 03/20/15 40.0 4.60 5.90
TK 150320C00042500 C 03/20/15 42.5 2.95 4.10
TK 150320C00045000 C 03/20/15 45.0 1.75 2.65
TK 150320C00047500 C 03/20/15 47.5 1.00 1.55
TK 150320C00050000 C 03/20/15 50.0 0.45 0.90
TK 150320C00055000 C 03/20/15 55.0 0.05 0.35
TK 150320P00030000 P 03/20/15 30.0 0.00 0.30
TK 150320P00032500 P 03/20/15 32.5 0.05 0.45
TK 150320P00035000 P 03/20/15 35.0 0.20 0.60
TK 150320P00037500 P 03/20/15 37.5 0.45 0.80
TK 150320P00040000 P 03/20/15 40.0 0.80 1.40
TK 150320P00042500 P 03/20/15 42.5 1.50 2.20
TK 150320P00045000 P 03/20/15 45.0 2.50 3.50
TK 150320P00047500 P 03/20/15 47.5 4.00 5.30
TK 150320P00050000 P 03/20/15 50.0 5.80 7.30
TK 150320P00055000 P 03/20/15 55.0 9.50 13.00
TK 150417C00032500 C 04/17/15 32.5 10.10 13.60
TK 150417C00035000 C 04/17/15 35.0 8.00 11.20
TK 150417C00037500 C 04/17/15 37.5 6.80 8.50
TK 150417C00040000 C 04/17/15 40.0 4.90 6.30
TK 150417C00042500 C 04/17/15 42.5 3.30 4.50
TK 150417C00045000 C 04/17/15 45.0 2.10 3.10
TK 150417C00047500 C 04/17/15 47.5 1.35 2.10
TK 150417C00050000 C 04/17/15 50.0 0.85 1.35
TK 150417C00052500 C 04/17/15 52.5 0.40 0.95
TK 150417C00055000 C 04/17/15 55.0 0.20 0.80
TK 150417C00057500 C 04/17/15 57.5 0.10 0.45
TK 150417C00060000 C 04/17/15 60.0 0.00 0.40
TK 150417C00062500 C 04/17/15 62.5 0.00 0.45
TK 150417C00065000 C 04/17/15 65.0 0.00 0.40
TK 150417C00067500 C 04/17/15 67.5 0.00 0.30
TK 150417C00070000 C 04/17/15 70.0 0.00 0.45
TK 150417C00072500 C 04/17/15 72.5 0.00 0.40
TK 150417C00075000 C 04/17/15 75.0 0.00 0.40
TK 150417C00080000 C 04/17/15 80.0 0.00 0.30
TK 150417C00085000 C 04/17/15 85.0 0.00 0.30
TK 150417C00090000 C 04/17/15 90.0 0.00 0.35
TK 150417P00032500 P 04/17/15 32.5 0.15 0.75
TK 150417P00035000 P 04/17/15 35.0 0.40 0.95
TK 150417P00037500 P 04/17/15 37.5 0.80 1.30
TK 150417P00040000 P 04/17/15 40.0 1.30 1.85
TK 150417P00042500 P 04/17/15 42.5 2.15 2.85
TK 150417P00045000 P 04/17/15 45.0 3.20 4.10
TK 150417P00047500 P 04/17/15 47.5 4.70 5.90
TK 150417P00050000 P 04/17/15 50.0 6.50 8.10
TK 150417P00052500 P 04/17/15 52.5 8.10 11.40
TK 150417P00055000 P 04/17/15 55.0 10.70 13.60
TK 150417P00057500 P 04/17/15 57.5 12.60 16.00
TK 150417P00060000 P 04/17/15 60.0 15.10 18.30
TK 150417P00062500 P 04/17/15 62.5 17.20 20.70
TK 150417P00065000 P 04/17/15 65.0 20.00 23.10
TK 150417P00067500 P 04/17/15 67.5 22.10 25.60
TK 150417P00070000 P 04/17/15 70.0 24.40 28.10
TK 150417P00072500 P 04/17/15 72.5 27.00 30.60
TK 150417P00075000 P 04/17/15 75.0 29.50 33.20
TK 150417P00080000 P 04/17/15 80.0 34.30 38.00
TK 150417P00085000 P 04/17/15 85.0 39.40 43.00
TK 150417P00090000 P 04/17/15 90.0 44.10 48.00
TK 150717C00032500 C 07/17/15 32.5 10.30 13.90
TK 150717C00035000 C 07/17/15 35.0 8.00 11.70
TK 150717C00037500 C 07/17/15 37.5 6.10 9.90
TK 150717C00040000 C 07/17/15 40.0 5.00 7.00
TK 150717C00042500 C 07/17/15 42.5 4.20 5.50
TK 150717C00045000 C 07/17/15 45.0 3.20 4.10
TK 150717C00047500 C 07/17/15 47.5 2.30 3.10
TK 150717C00050000 C 07/17/15 50.0 1.60 2.30
TK 150717C00052500 C 07/17/15 52.5 1.15 1.70
TK 150717C00055000 C 07/17/15 55.0 0.80 1.25
TK 150717C00057500 C 07/17/15 57.5 0.55 1.25
TK 150717C00060000 C 07/17/15 60.0 0.30 0.85
TK 150717C00062500 C 07/17/15 62.5 0.25 0.70
TK 150717C00065000 C 07/17/15 65.0 0.05 1.05
TK 150717C00070000 C 07/17/15 70.0 0.00 0.55
TK 150717P00032500 P 07/17/15 32.5 0.75 1.55
TK 150717P00035000 P 07/17/15 35.0 1.20 2.05
TK 150717P00037500 P 07/17/15 37.5 1.65 2.45
TK 150717P00040000 P 07/17/15 40.0 2.50 3.60
TK 150717P00042500 P 07/17/15 42.5 3.50 4.40
TK 150717P00045000 P 07/17/15 45.0 4.60 5.80
TK 150717P00047500 P 07/17/15 47.5 6.20 7.50
TK 150717P00050000 P 07/17/15 50.0 7.80 9.60
TK 150717P00052500 P 07/17/15 52.5 9.10 12.40
TK 150717P00055000 P 07/17/15 55.0 11.10 14.30
TK 150717P00057500 P 07/17/15 57.5 13.30 16.50
TK 150717P00060000 P 07/17/15 60.0 15.40 19.10
TK 150717P00062500 P 07/17/15 62.5 17.80 21.40
TK 150717P00065000 P 07/17/15 65.0 20.10 23.90
TK 150717P00070000 P 07/17/15 70.0 24.90 28.70

OPRA data is delayed 15 minutes.