Teck Resources Ltd $24.45

down 0.00


30/7/2014 04:01 PM  |  NYSE : TCK  
Industries : Metals & Mining / Industrial Metals & Minerals
Last Trade: 24.45
Trade Time: Jul 30 04:01 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 24.45
Open: 24.34
Bid: 24.44
Ask: 24.45
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TCK Trend Analysis - it has underperformed the S&P 500 by 14%
Options:

Call Options: TCK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 TCK1416H13 10.90 -0.15 11.05 703.0 11.95 591.0 10.0 10
14.00 TCK1416H14 10.00 0.00 10.00 292.0 10.70 221.0 0.0 0
15.00 TCK1416H15 9.05 0.00 9.05 685.0 10.00 531.0 0.0 0
16.00 TCK1416H16 6.15 -2.05 8.20 732.0 8.85 616.0 3.0 3
17.00 TCK1416H17 6.50 -0.65 7.15 372.0 7.60 513.0 1.0 1
18.00 TCK1416H18 6.70 0.00 6.20 1059.0 6.60 901.0 1.0 6
19.00 TCK1416H19 5.10 -0.10 5.20 887.0 5.60 793.0 10.0 23
20.00 TCK1416H20 3.60 -0.60 4.20 980.0 4.60 921.0 2.0 250
21.00 TCK1416H21 3.85 0.65 3.20 1162.0 3.60 953.0 2.0 573
22.00 TCK1416H22 2.32 0.06 2.26 1134.0 2.59 590.0 5.0 803
23.00 TCK1416H23 1.64 0.00 1.46 816.0 1.62 515.0 30.0 1,232
24.00 TCK1416H24 0.97 0.00 0.74 149.0 0.78 274.0 36.0 1,588
25.00 TCK1416H25 0.29 0.02 0.27 25.0 0.28 40.0 531.0 2,246
26.00 TCK1416H26 0.11 0.00 0.07 633.0 0.09 78.0 100.0 2,756
27.00 TCK1416H27 0.08 0.06 0.02 860.0 0.05 5.0 4.0 1,525
28.00 TCK1416H28 0.04 0.03 0.01 33.0 0.03 96.0 456.0 770
29.00 TCK1416H29 0.05 0.04 0.01 21.0 0.03 226.0 5.0 117
30.00 TCK1416H30 0.06 0.04 0.01 10.0 0.02 11.0 130.0 1,445
31.00 TCK1416H31 0.02 0.00 0.02 5.0 0.02 53.0 5.0 46
32.00 TCK1416H32 0.03 0.01 0.01 10.0 0.02 59.0 2.0 77
33.00 TCK1416H33 0.02 0.00 0.01 929.0 0.02 48.0 0.0 0

Put Options: TCK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 TCK1416T13 0.02 0.00 0.01 17.0 0.02 849.0 0.0 0
14.00 TCK1416T14 0.02 0.00 0.01 27.0 0.02 849.0 0.0 0
15.00 TCK1416T15 0.09 0.07 0.01 62.0 0.02 91.0 15.0 15
16.00 TCK1416T16 0.29 0.27 0.01 44.0 0.02 91.0 10.0 10
17.00 TCK1416T17 0.04 0.02 0.01 80.0 0.02 849.0 3.0 230
18.00 TCK1416T18 0.04 0.02 0.01 10.0 0.02 81.0 300.0 5,199
19.00 TCK1416T19 0.20 0.19 0.01 6.0 0.02 38.0 27.0 305
20.00 TCK1416T20 0.05 0.03 0.01 578.0 0.02 121.0 5.0 5,223
21.00 TCK1416T21 0.03 0.00 0.01 844.0 0.03 884.0 1.0 1,099
22.00 TCK1416T22 0.05 0.00 0.02 852.0 0.06 831.0 3.0 1,098
23.00 TCK1416T23 0.11 0.00 0.10 38.0 0.13 924.0 49.0 7,780
24.00 TCK1416T24 0.32 0.00 0.30 461.0 0.33 63.0 131.0 1,031
25.00 TCK1416T25 0.84 0.00 0.81 334.0 0.85 57.0 135.0 423
26.00 TCK1416T26 1.47 0.00 1.53 926.0 1.78 846.0 9.0 220
27.00 TCK1416T27 3.50 1.02 2.48 790.0 2.74 395.0 7.0 285
28.00 TCK1416T28 3.90 0.45 3.45 716.0 3.75 701.0 1.0 76
29.00 TCK1416T29 4.96 0.56 4.40 1006.0 4.75 660.0 5.0 21
30.00 TCK1416T30 7.85 2.45 5.40 697.0 5.85 527.0 7.0 6
31.00 TCK1416T31 7.99 1.59 6.40 467.0 6.80 526.0 12.0 51
32.00 TCK1416T32 8.85 1.75 7.10 474.0 7.80 565.0 10.0 1
33.00 TCK1416T33 8.20 0.00 8.20 333.0 8.90 81.0 0.0 0
Trading Center