Teck Resources Ltd $23.80

up +0.11


23/7/2014 02:40 PM  |  NYSE : TCK  
Industries : Metals & Mining / Industrial Metals & Minerals
Last Trade: 23.80
Trade Time: Jul 23 02:40 PM Eastern Daylight Time
Change: 0.11 (0.46 %)
Prev Close: 23.69
Open: 23.69
Bid: 23.79
Ask: 23.80
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 15%
Options:

Call Options: TCK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 TCK1416H13 10.90 0.45 10.40 609.0 10.95 409.0 10.0 10
14.00 TCK1416H14 9.40 0.00 9.50 365.0 9.95 355.0 0.0 0
15.00 TCK1416H15 8.50 0.00 8.50 605.0 8.95 367.0 0.0 0
16.00 TCK1416H16 6.15 -1.35 7.50 883.0 7.95 688.0 3.0 3
17.00 TCK1416H17 6.50 0.00 6.50 785.0 6.95 574.0 1.0 1
18.00 TCK1416H18 3.55 -1.95 5.50 908.0 5.95 634.0 3.0 6
19.00 TCK1416H19 5.10 0.60 4.60 1042.0 4.90 427.0 10.0 23
20.00 TCK1416H20 3.60 0.05 3.60 1003.0 3.90 293.0 2.0 250
21.00 TCK1416H21 3.85 1.24 2.70 829.0 2.93 65.0 2.0 573
22.00 TCK1416H22 1.77 0.00 1.96 143.0 2.01 102.0 2.0 816
23.00 TCK1416H23 1.16 0.05 1.18 233.0 1.25 847.0 34.0 1,109
24.00 TCK1416H24 0.61 0.01 0.60 122.0 0.64 150.0 769.0 1,549
25.00 TCK1416H25 0.27 0.01 0.26 219.0 0.29 184.0 298.0 1,936
26.00 TCK1416H26 0.09 0.00 0.09 583.0 0.13 657.0 1.0 2,657
27.00 TCK1416H27 0.05 0.02 0.03 385.0 0.07 118.0 4.0 1,521
28.00 TCK1416H28 0.04 0.03 0.01 10.0 0.04 328.0 12.0 437
29.00 TCK1416H29 0.05 0.04 0.01 29.0 0.03 178.0 5.0 117
30.00 TCK1416H30 0.06 0.03 0.01 10.0 0.03 232.0 130.0 1,445
31.00 TCK1416H31 0.02 0.00 0.02 5.0 0.02 23.0 5.0 46
32.00 TCK1416H32 0.03 0.01 0.01 10.0 0.02 92.0 2.0 77
33.00 TCK1416H33 0.02 0.00 0.01 929.0 0.02 83.0 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 0.02 879.0 0.0 0
14.00 TCK1416T14 0.02 0.00 0.01 27.0 0.02 879.0 0.0 0
15.00 TCK1416T15 0.09 0.07 0.01 62.0 0.02 55.0 15.0 15
16.00 TCK1416T16 0.02 0.00 0.01 44.0 0.02 879.0 0.0 10
17.00 TCK1416T17 0.04 0.02 0.01 80.0 0.02 55.0 3.0 230
18.00 TCK1416T18 0.04 0.01 0.01 10.0 0.03 341.0 300.0 5,199
19.00 TCK1416T19 0.20 0.19 0.01 81.0 0.04 248.0 27.0 305
20.00 TCK1416T20 0.05 0.03 0.01 582.0 0.05 898.0 5.0 5,223
21.00 TCK1416T21 0.08 0.01 0.06 899.0 0.08 25.0 10.0 1,099
22.00 TCK1416T22 0.19 0.01 0.17 29.0 0.19 41.0 4.0 1,126
23.00 TCK1416T23 0.44 -0.02 0.37 384.0 0.41 599.0 2017.0 7,777
24.00 TCK1416T24 0.83 0.00 0.79 76.0 0.82 244.0 12.0 822
25.00 TCK1416T25 1.50 -0.04 1.43 174.0 1.51 624.0 20.0 349
26.00 TCK1416T26 2.70 0.44 2.24 353.0 2.46 851.0 5.0 229
27.00 TCK1416T27 3.50 0.30 3.15 481.0 3.45 644.0 7.0 285
28.00 TCK1416T28 4.20 0.05 4.15 231.0 4.40 609.0 10.0 77
29.00 TCK1416T29 4.96 -0.19 5.10 535.0 5.50 633.0 5.0 21
30.00 TCK1416T30 7.85 1.70 6.10 505.0 6.50 606.0 7.0 9
31.00 TCK1416T31 7.99 0.84 7.10 187.0 7.50 223.0 12.0 51
32.00 TCK1416T32 8.85 0.95 8.05 500.0 8.50 242.0 10.0 1
33.00 TCK1416T33 9.00 0.00 9.05 192.0 9.50 88.0 0.0 0
Trading Center