$20.06 -1.20 (-5.64%) Teck Resources Ltd - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 20.06
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -1.20 (-5.64%)
Prev Close: 21.26
Open: 21.25
Bid: 20.06
Ask: 20.10
Options:

Call Options: TCK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 TCK1420I15 6.15 0.00 4.95 52.0 5.20 198.0 0.0 0
16.00 TCK1420I16 5.15 0.00 3.90 151.0 4.35 281.0 0.0 0
17.00 TCK1420I17 4.15 0.00 2.95 80.0 3.20 341.0 0.0 0
18.00 TCK1420I18 3.15 0.00 1.95 108.0 2.16 305.0 0.0 0
19.00 TCK1420I19 2.16 0.00 0.96 441.0 1.16 88.0 0.0 0
20.00 TCK1420I20 0.08 -1.09 0.03 218.0 0.14 424.0 50.0 129
21.00 TCK1420I21 0.60 0.36 0.01 23.0 0.03 277.0 16.0 140
22.00 TCK1420I22 0.05 0.02 0.02 295.0 0.03 266.0 59.0 551
23.00 TCK1420I23 0.03 0.00 0.01 10.0 0.03 277.0 10.0 796
24.00 TCK1420I24 0.02 -0.01 0.01 5.0 0.03 266.0 41.0 1,146
25.00 TCK1420I25 0.02 0.00 0.01 10.0 0.03 266.0 2.0 724
26.00 TCK1420I26 0.05 0.02 0.01 11.0 0.03 277.0 7.0 73
27.00 TCK1420I27 0.08 0.05 0.01 10.0 0.03 266.0 3.0 40
28.00 TCK1420I28 0.03 0.00 0.01 202.0 0.03 277.0 0.0 0
29.00 TCK1420I29 0.03 0.00 0.01 23.0 0.03 277.0 1.0 1
30.00 TCK1420I30 0.03 0.00 0.01 10.0 0.03 253.0 0.0 0
31.00 TCK1420I31 0.03 0.00 0.01 10.0 0.03 253.0 0.0 0
32.00 TCK1420I32 0.03 0.00 0.00 0.0 0.03 277.0 0.0 0

Put Options: TCK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 TCK1420U15 0.03 0.00 0.00 0.0 0.03 277.0 0.0 0
16.00 TCK1420U16 0.03 0.00 0.00 0.0 0.03 252.0 0.0 0
17.00 TCK1420U17 0.03 0.00 0.01 862.0 0.03 252.0 0.0 0
18.00 TCK1420U18 0.07 0.04 0.01 110.0 0.03 277.0 5.0 5
19.00 TCK1420U19 0.03 0.00 0.01 23.0 0.03 265.0 0.0 0
20.00 TCK1420U20 0.03 0.00 0.01 772.0 0.03 301.0 1.0 21
21.00 TCK1420U21 0.66 0.62 0.78 760.0 0.97 56.0 11.0 175
22.00 TCK1420U22 2.00 1.26 1.64 761.0 1.96 297.0 30.0 300
23.00 TCK1420U23 2.85 1.18 2.81 348.0 2.99 316.0 17.0 4,384
24.00 TCK1420U24 2.37 -0.11 3.50 502.0 4.05 465.0 9.0 111
25.00 TCK1420U25 3.80 0.35 4.50 199.0 5.10 120.0 9.0 20
26.00 TCK1420U26 2.89 -1.56 5.50 169.0 6.10 141.0 1.0 4
27.00 TCK1420U27 2.90 -2.55 6.50 74.0 7.10 82.0 5.0 5
28.00 TCK1420U28 6.45 0.00 7.45 74.0 8.10 46.0 0.0 0
29.00 TCK1420U29 7.45 0.00 7.60 165.0 9.10 120.0 0.0 0
30.00 TCK1420U30 8.25 0.00 8.55 165.0 10.10 120.0 0.0 0
31.00 TCK1420U31 9.25 0.00 9.10 155.0 11.95 130.0 0.0 0
32.00 TCK1420U32 10.10 0.00 10.20 122.0 12.10 90.0 0.0 0