TECK RESOURCES $27.75

down -0.23


21/5/2013 04:21 PM  |  NYSE : TCK  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Last Trade: 27.75
Trade Time: May 21 4:00 PM Eastern Daylight Time
Change: -0.23 (-0.82 %)
Prev Close: 27.98
Open: 27.70
Bid: 27.68
Ask: 27.81
12 Mo. Price Change : -4% - TCK has underperformed the S&P 500 by 33%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: TCK

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 TCK1318E15 0.00 0.00 10.60 136 13.95 169 0 0
16.00 TCK1318E16 11.40 0.00 11.15 186 11.25 56 0 0
17.00 TCK1318E17 0.00 0.00 8.65 72 12.00 208 0 0
18.00 TCK1318E18 6.30 0.00 9.10 72 10.25 72 0 0
19.00 TCK1318E19 0.00 0.00 6.70 110 9.90 169 0 0
20.00 TCK1318E20 0.00 0.00 6.45 72 8.05 169 0 0
21.00 TCK1318E21 3.75 0.00 5.45 110 7.05 169 0 0
22.00 TCK1318E22 4.90 0.00 5.15 186 5.25 56 0 0
23.00 TCK1318E23 5.40 0.00 4.15 175 4.25 114 0 0
24.00 TCK1318E24 3.20 0.00 3.15 234 3.25 72 0 0
25.00 TCK1318E25 2.28 0.00 2.16 78 2.25 43 0 0
26.00 TCK1318E26 1.20 0.00 1.16 78 1.24 9 0 0
27.00 TCK1318E27 0.17 0.00 0.17 69 0.24 9 0 0
28.00 TCK1318E28 0.02 0.00 0.00 0 0.02 103 0 930
29.00 TCK1318E29 0.09 0.00 0.00 0 0.02 133 0 1,635
30.00 TCK1318E30 0.09 0.00 0.00 0 0.02 121 0 8,129
31.00 TCK1318E31 0.01 0.00 0.00 0 0.01 35 0 1,307
32.00 TCK1318E32 0.06 0.00 0.00 0 0.02 255 0 549
33.00 TCK1318E33 0.02 0.00 0.00 0 0.02 112 0 779
34.00 TCK1318E34 0.10 0.00 0.00 0 0.02 304 0 401
35.00 TCK1318E35 0.04 0.00 0.00 0 0.02 261 0 669
36.00 TCK1318E36 0.06 0.00 0.00 0 0.02 108 0 1,283
37.00 TCK1318E37 0.01 0.00 0.00 0 0.02 80 0 458
38.00 TCK1318E38 0.02 0.00 0.00 0 0.02 270 0 578
39.00 TCK1318E39 0.04 0.00 0.00 0 0.02 70 0 257
40.00 TCK1318E40 0.05 0.00 0.00 0 0.02 188 0 985
41.00 TCK1318E41 0.04 0.00 0.00 0 0.02 80 0 991
42.00 TCK1318E42 0.02 0.00 0.00 0 0.02 70 0 504
43.00 TCK1318E43 0.02 0.00 0.00 0 0.02 251 0 494
44.00 TCK1318E44 0.05 0.00 0.00 0 0.02 268 0 352
45.00 TCK1318E45 0.03 0.00 0.00 0 0.02 70 0 233
46.00 TCK1318E46 0.48 0.00 0.00 0 0.02 268 0 160
47.00 TCK1318E47 0.02 0.00 0.00 0 0.02 253 0 106
48.00 TCK1318E48 0.00 0.00 0.00 0 0.02 282 0 0
49.00 TCK1318E49 0.03 0.00 0.00 0 0.02 230 0 7
50.00 TCK1318E50 0.04 0.00 0.00 0 0.02 219 0 21

Put Options: TCK

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 TCK1318Q15 0.09 0.00 0.00 0 0.02 162 0 49
16.00 TCK1318Q16 0.23 0.00 0.00 0 0.02 162 0 10
17.00 TCK1318Q17 0.00 0.00 0.00 0 0.02 162 0 0
18.00 TCK1318Q18 0.17 0.00 0.00 0 0.02 178 0 51
19.00 TCK1318Q19 0.21 0.00 0.00 0 0.02 179 0 50
20.00 TCK1318Q20 0.04 0.00 0.00 0 0.02 163 0 135
21.00 TCK1318Q21 0.20 0.00 0.00 0 0.02 161 0 80
22.00 TCK1318Q22 0.06 0.00 0.00 0 0.02 162 0 219
23.00 TCK1318Q23 0.01 0.00 0.00 0 0.02 151 0 220
24.00 TCK1318Q24 0.05 0.00 0.00 0 0.02 120 0 2,538
25.00 TCK1318Q25 0.02 0.00 0.00 0 0.02 132 0 1,049
26.00 TCK1318Q26 0.12 0.00 0.00 0 0.02 128 0 8,416
27.00 TCK1318Q27 0.06 0.00 0.00 0 0.02 122 0 1,259
28.00 TCK1318Q28 0.79 0.00 0.77 33 0.84 52 0 0
29.00 TCK1318Q29 1.80 0.00 1.75 32 1.83 22 0 0
30.00 TCK1318Q30 2.80 0.00 2.76 32 2.85 160 0 0
31.00 TCK1318Q31 3.50 0.00 3.75 327 3.85 181 0 0
32.00 TCK1318Q32 4.80 0.00 4.75 70 4.90 283 0 0
33.00 TCK1318Q33 5.90 0.00 5.75 52 5.85 68 0 0
34.00 TCK1318Q34 6.75 0.00 6.75 32 6.85 177 0 0
35.00 TCK1318Q35 8.00 0.00 7.75 32 7.90 271 0 0
36.00 TCK1318Q36 7.23 0.00 8.75 57 8.85 52 0 0
37.00 TCK1318Q37 9.90 0.00 9.75 56 9.85 168 0 0
38.00 TCK1318Q38 10.15 0.00 10.75 66 10.85 52 0 0
39.00 TCK1318Q39 11.40 0.00 11.75 32 11.85 33 0 0
40.00 TCK1318Q40 11.15 0.00 12.75 32 12.85 52 0 0
41.00 TCK1318Q41 6.55 0.00 12.05 127 14.10 22 0 0
42.00 TCK1318Q42 10.40 0.00 13.10 72 16.30 72 0 0
43.00 TCK1318Q43 14.70 0.00 14.20 72 17.30 72 0 0
44.00 TCK1318Q44 0.00 0.00 15.05 72 18.30 72 0 0
45.00 TCK1318Q45 17.80 0.00 17.75 32 17.85 52 0 0
46.00 TCK1318Q46 0.00 0.00 17.10 72 20.30 72 0 0
47.00 TCK1318Q47 0.00 0.00 18.10 72 21.30 72 0 0
48.00 TCK1318Q48 0.00 0.00 19.05 72 22.45 90 0 0
49.00 TCK1318Q49 0.00 0.00 20.10 72 23.30 72 0 0
50.00 TCK1318Q50 0.00 0.00 21.10 72 24.45 90 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center