$1.97 +0.03 (1.55%) Thompson Creek Metals Company Inc - NYSE

Oct. 23, 2014 | 02:55 PM
Last Trade: 1.97
Trade Time: Oct 23 02:55 PM Eastern Daylight Time
Change: +0.03 (1.55%)
Prev Close: 1.94
Open: 1.96
Bid: 1.97
Ask: 1.98
Options:

Call Options: TC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 TC1422K0.5 0.55 0.00 1.20 640.0 1.80 640.0 0.0 0
1.00 TC1422K1 0.30 0.00 0.70 1258.0 1.25 1034.0 0.0 0
1.50 TC1422K1.5 0.55 0.25 0.35 2074.0 0.70 1957.0 450.0 1,550
2.00 TC1422K2 0.15 -0.05 0.10 540.0 0.20 908.0 49.0 100
2.50 TC1422K2.5 0.05 0.00 0.05 41.0 0.05 40.0 100.0 147
3.00 TC1422K3 0.05 0.00 0.00 0.0 0.05 919.0 0.0 0
3.50 TC1422K3.5 0.15 0.00 0.00 0.0 0.05 1151.0 0.0 0
4.00 TC1422K4 0.10 0.00 0.00 0.0 0.05 999.0 0.0 0
4.50 TC1422K4.5 0.10 0.00 0.00 0.0 0.05 996.0 0.0 0
5.00 TC1422K5 0.35 0.00 0.00 0.0 0.05 1006.0 0.0 0
6.00 TC1422K6 0.10 0.00 0.00 0.0 0.05 1012.0 0.0 0
7.00 TC1422K7 0.25 0.00 0.00 0.0 0.25 2064.0 0.0 0

Put Options: TC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 TC1422W0.5 0.35 0.00 0.00 0.0 0.05 1012.0 0.0 0
1.00 TC1422W1 0.15 0.00 0.00 0.0 0.10 2016.0 0.0 0
1.50 TC1422W1.5 0.15 0.00 0.00 0.0 0.10 2353.0 0.0 0
2.00 TC1422W2 0.15 0.00 0.05 2848.0 0.30 2508.0 30.0 237
2.50 TC1422W2.5 0.44 0.09 0.40 2234.0 0.65 1281.0 10.0 10
3.00 TC1422W3 0.70 -0.05 0.75 980.0 1.30 1020.0 4.0 4
3.50 TC1422W3.5 0.35 0.00 1.20 1235.0 1.80 990.0 0.0 0
4.00 TC1422W4 0.85 0.00 1.70 1225.0 2.30 998.0 0.0 0
4.50 TC1422W4.5 1.80 0.00 2.15 640.0 2.85 640.0 0.0 0
5.00 TC1422W5 1.85 0.00 2.65 652.0 3.40 640.0 0.0 0
6.00 TC1422W6 3.20 0.00 3.60 611.0 4.40 611.0 0.0 0
7.00 TC1422W7 3.30 0.00 4.40 720.0 5.60 58.0 0.0 0