Thompson Creek Metals Company Inc $2.93

up +0.08


19/8/2014 04:04 PM  |  NYSE : TC  
Industries : Metals & Mining / Industrial Metals & Minerals
Last Trade: 2.93
Trade Time: Aug 19 04:04 PM Eastern Daylight Time
Change: 0.08 (2.81 %)
Prev Close: 2.85
Open: 2.85
Bid: 2.92
Ask: 2.93
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TC Trend Analysis - it has outperformed the S&P 500 by 10%
Options:

Call Options: TC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 TC1420I0.5 2.25 0.00 2.35 1149.0 2.50 567.0 0.0 0
1.00 TC1420I1 1.90 0.15 1.80 68.0 1.95 160.0 40.0 230
1.50 TC1420I1.5 1.25 0.00 1.30 1666.0 1.50 457.0 0.0 0
2.00 TC1420I2 0.85 0.05 0.80 3387.0 0.95 5.0 4.0 439
2.50 TC1420I2.5 0.35 0.05 0.40 1837.0 0.50 390.0 50.0 941
3.00 TC1420I3 0.10 0.03 0.10 337.0 0.15 667.0 1028.0 5,650
3.50 TC1420I3.5 0.05 -0.05 0.05 666.0 0.10 2327.0 10.0 983
4.00 TC1420I4 0.05 0.00 0.05 3.0 0.10 3225.0 3.0 1,974
4.50 TC1420I4.5 0.15 0.10 0.05 10.0 0.10 3502.0 10.0 10
5.00 TC1420I5 0.10 0.05 0.05 10.0 0.05 1324.0 20.0 20
5.50 TC1420I5.5 0.05 0.00 0.05 408.0 0.05 1146.0 0.0 0
6.00 TC1420I6 0.05 0.00 0.00 0.0 0.05 1246.0 0.0 0
7.00 TC1420I7 0.05 0.00 0.00 0.0 0.10 2235.0 0.0 0
8.00 TC1420I8 0.15 0.00 0.00 0.0 0.05 767.0 0.0 0

Put Options: TC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 TC1420U0.5 0.05 0.00 0.00 0.0 0.05 1235.0 0.0 0
1.00 TC1420U1 0.05 0.00 0.00 0.0 0.05 1062.0 0.0 0
1.50 TC1420U1.5 0.05 0.00 0.00 0.0 0.05 1081.0 0.0 0
2.00 TC1420U2 0.10 0.05 0.10 12.0 0.10 4760.0 12.0 374
2.50 TC1420U2.5 0.05 0.00 0.05 30.0 0.10 339.0 16.0 504
3.00 TC1420U3 0.30 0.00 0.15 2663.0 0.30 2000.0 32.0 1,029
3.50 TC1420U3.5 0.77 0.12 0.55 1619.0 0.70 1792.0 10.0 13
4.00 TC1420U4 1.25 0.15 1.05 305.0 1.25 2780.0 10.0 40
4.50 TC1420U4.5 1.60 0.00 1.55 241.0 1.70 2028.0 0.0 0
5.00 TC1420U5 2.10 0.00 2.00 2276.0 2.20 2251.0 0.0 0
5.50 TC1420U5.5 2.60 0.00 2.50 936.0 2.65 390.0 0.0 0
6.00 TC1420U6 3.10 0.00 3.00 1406.0 3.20 1045.0 0.0 0
7.00 TC1420U7 4.10 0.00 4.00 1220.0 4.20 1036.0 0.0 0
8.00 TC1420U8 5.10 0.00 4.90 753.0 5.30 1083.0 0.0 0
Trading Center