$1.90 -0.07 (-3.55%) Thompson Creek Metals Company Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 1.90
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.07 (-3.55%)
Prev Close: 1.97
Open: 1.98
Bid: 1.90
Ask: 1.91
Options:

Call Options: TC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 TC1422K0.5 1.20 0.00 0.50 624.0 2.45 601.0 0.0 0
1.00 TC1422K1 0.70 0.00 0.25 1197.0 1.95 1074.0 0.0 0
1.50 TC1422K1.5 0.55 0.20 0.25 1622.0 0.60 1315.0 450.0 1,550
2.00 TC1422K2 0.15 0.00 0.05 1395.0 0.25 2234.0 49.0 147
2.50 TC1422K2.5 0.05 0.00 0.05 41.0 0.05 455.0 100.0 147
3.00 TC1422K3 0.05 0.00 0.00 0.0 0.05 545.0 0.0 0
3.50 TC1422K3.5 0.05 0.00 0.00 0.0 0.25 1475.0 0.0 0
4.00 TC1422K4 0.05 0.00 0.00 0.0 0.25 1392.0 0.0 0
4.50 TC1422K4.5 0.05 0.00 0.00 0.0 0.25 1400.0 0.0 0
5.00 TC1422K5 0.05 0.00 0.00 0.0 0.25 1395.0 0.0 0
6.00 TC1422K6 0.05 0.00 0.00 0.0 0.25 1392.0 0.0 0
7.00 TC1422K7 0.25 0.00 0.00 0.0 0.25 1415.0 0.0 0

Put Options: TC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 TC1422W0.5 0.05 0.00 0.00 0.0 0.25 1409.0 0.0 0
1.00 TC1422W1 0.10 0.00 0.00 0.0 0.25 1405.0 0.0 0
1.50 TC1422W1.5 0.10 0.00 0.00 0.0 0.25 1545.0 0.0 0
2.00 TC1422W2 0.15 0.10 0.05 1635.0 0.30 1960.0 30.0 237
2.50 TC1422W2.5 0.44 0.04 0.45 1291.0 0.65 28.0 10.0 10
3.00 TC1422W3 0.70 -0.05 0.05 1195.0 2.05 1009.0 4.0 4
3.50 TC1422W3.5 1.20 0.00 1.30 1063.0 1.70 427.0 0.0 0
4.00 TC1422W4 1.70 0.00 1.05 1214.0 2.20 427.0 0.0 0
4.50 TC1422W4.5 2.15 0.00 1.55 512.0 3.50 536.0 0.0 0
5.00 TC1422W5 2.65 0.00 2.80 632.0 3.30 842.0 0.0 0
6.00 TC1422W6 3.60 0.00 3.80 763.0 4.60 531.0 0.0 0
7.00 TC1422W7 4.40 0.00 3.30 704.0 6.80 346.0 0.0 0