$18.89 -0.02 (-0.11%) Teck Resources Ltd - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 18.89
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.02 (-0.11%)
Prev Close: 18.91
Open: 18.84
Bid: 18.40
Ask: 19.07
Options:

Call Options: TCK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 TCK1418J15 3.90 0.00 3.75 366.0 4.20 409.0 0.0 0
16.00 TCK1418J16 2.87 0.00 2.78 563.0 3.20 848.0 0.0 0
17.00 TCK1418J17 3.00 1.04 1.82 846.0 2.18 869.0 10.0 10
18.00 TCK1418J18 1.22 0.00 1.07 748.0 1.13 470.0 50.0 105
19.00 TCK1418J19 0.41 -0.09 0.44 770.0 0.47 171.0 129.0 472
20.00 TCK1418J20 0.14 -0.05 0.14 693.0 0.16 17.0 39.0 1,005
21.00 TCK1418J21 0.06 0.02 0.04 1170.0 0.07 1734.0 3.0 672
22.00 TCK1418J22 0.04 0.03 0.01 159.0 0.04 406.0 1.0 377
23.00 TCK1418J23 0.04 0.00 0.01 10.0 0.04 698.0 25.0 294
24.00 TCK1418J24 0.03 0.00 0.01 23.0 0.03 176.0 4.0 992
25.00 TCK1418J25 0.03 0.01 0.01 23.0 0.02 66.0 4.0 971
26.00 TCK1418J26 0.09 0.07 0.01 117.0 0.02 101.0 5.0 13
27.00 TCK1418J27 0.02 0.00 0.01 90.0 0.02 104.0 0.0 0
28.00 TCK1418J28 0.02 0.00 0.01 91.0 0.02 108.0 0.0 0
29.00 TCK1418J29 0.02 0.00 0.00 0.0 0.02 123.0 0.0 0
30.00 TCK1418J30 0.02 0.00 0.00 0.0 0.02 157.0 0.0 0
31.00 TCK1418J31 0.02 0.00 0.00 0.0 0.02 154.0 0.0 0

Put Options: TCK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 TCK1418V15 0.02 0.00 0.00 0.0 0.02 115.0 0.0 0
16.00 TCK1418V16 0.01 0.00 0.01 436.0 0.04 313.0 0.0 0
17.00 TCK1418V17 0.07 0.02 0.05 344.0 0.08 380.0 56.0 30
18.00 TCK1418V18 0.18 -0.03 0.18 827.0 0.20 127.0 80.0 50
19.00 TCK1418V19 0.56 0.09 0.53 818.0 0.56 175.0 36.0 1,443
20.00 TCK1418V20 1.05 -0.10 1.22 525.0 1.30 1099.0 35.0 356
21.00 TCK1418V21 1.97 0.00 1.94 875.0 2.28 665.0 40.0 960
22.00 TCK1418V22 2.95 0.00 2.88 839.0 3.30 628.0 1.0 487
23.00 TCK1418V23 2.00 -1.80 3.85 822.0 4.30 958.0 32.0 186
24.00 TCK1418V24 4.26 -0.54 4.85 814.0 5.30 481.0 10.0 38
25.00 TCK1418V25 5.80 0.00 5.85 106.0 6.30 217.0 0.0 0
26.00 TCK1418V26 6.80 0.00 6.85 106.0 7.30 217.0 0.0 0
27.00 TCK1418V27 7.80 0.00 7.75 100.0 8.35 30.0 0.0 0
28.00 TCK1418V28 7.85 0.00 8.75 74.0 9.30 193.0 0.0 0
29.00 TCK1418V29 9.60 0.00 9.55 24.0 10.40 168.0 0.0 0
30.00 TCK1418V30 10.25 0.00 10.30 49.0 11.35 34.0 0.0 0
31.00 TCK1418V31 11.75 0.00 11.60 478.0 12.35 54.0 0.0 0