Option Chain for Teck Resources Ltd (TECK) 

$ 16.11   0.11 (+0.69%) Volume: 4.3m 2:58 PM EST 30-Nov-2020
Option Filter:        Type:        Help
Nov 20  |  Dec 20  |  Jan 21  |  Feb 21  |  May 21  |  Jan 22  |  Jan 23  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
4-Dec-2020 2.35 0.80 2 5 TECK 14.50 4-Dec-2020 0.18   0 15
4-Dec-2020 1.19 0.07 5 169 TECK 15.00 4-Dec-2020 0.07 -0.03 15 60
4-Dec-2020 0.69 -0.08 1 195 TECK 15.50 4-Dec-2020 0.15 -0.06 122 69
4-Dec-2020 0.36 -0.07 137 424 TECK 16.00 4-Dec-2020 0.38 - 68 98
4-Dec-2020 0.22 -0.04 92 368 TECK 16.50 4-Dec-2020 0.62 -0.08 22 39
4-Dec-2020 0.11 -0.01 51 82 TECK 17.00 4-Dec-2020     0 0
4-Dec-2020 0.09 -0.02 21 21 TECK 17.50 4-Dec-2020     0 0
11-Dec-2020 0.97   0 4 TECK 14.50 11-Dec-2020 0.10   0 8
11-Dec-2020 1.60 0.22 2 64 TECK 15.00 11-Dec-2020 0.23 0.04 22 96
11-Dec-2020 0.83 0.18 56 85 TECK 15.50 11-Dec-2020 0.38 -0.22 10 132
11-Dec-2020 0.62 0.02 50 82 TECK 16.00 11-Dec-2020 0.60 - 116 128
11-Dec-2020 0.36 0.07 113 48 TECK 16.50 11-Dec-2020 0.90 - 84 0
11-Dec-2020 0.25 -0.09 15 23 TECK 17.00 11-Dec-2020     0 0
11-Dec-2020 0.18 -0.06 105 39 TECK 17.50 11-Dec-2020     0 0
18-Dec-2020     0 0 TECK 14.50 18-Dec-2020 0.22   0 77
18-Dec-2020 1.34 -0.01 9 1231 TECK 15.00 18-Dec-2020 0.36 0.01 25 502
18-Dec-2020 0.97 -0.07 20 71 TECK 15.50 18-Dec-2020 0.54   0 88
18-Dec-2020 0.73 -0.04 67 1786 TECK 16.00 18-Dec-2020 0.77 -0.03 87 157
18-Dec-2020 0.57 -0.09 32 18 TECK 16.50 18-Dec-2020 1.34   0 14
18-Dec-2020 0.37 -0.03 236 523 TECK 17.00 18-Dec-2020 1.33   0 6
18-Dec-2020 0.25 -0.01 8 63 TECK 17.50 18-Dec-2020     0 0
24-Dec-2020 2.10 0.40 1 1 TECK 14.50 24-Dec-2020 0.98   0 11
24-Dec-2020 1.10   0 8 TECK 15.00 24-Dec-2020 1.05   0 68
24-Dec-2020 0.93   0 7 TECK 15.50 24-Dec-2020     0 0
24-Dec-2020 0.92 0.22 1 26 TECK 16.00 24-Dec-2020     0 0
24-Dec-2020 0.64 0.18 12 1 TECK 16.50 24-Dec-2020 1.03   0 4
24-Dec-2020 0.61 0.36 3 2 TECK 17.00 24-Dec-2020     0 0
24-Dec-2020 0.38   0 6 TECK 17.50 24-Dec-2020     0 0
31-Dec-2020     0 0 TECK 14.50 31-Dec-2020 0.35   0 3
31-Dec-2020 1.50 0.51 2 53 TECK 15.00 31-Dec-2020 0.46   0 6
31-Dec-2020 0.97   0 10 TECK 15.50 31-Dec-2020 0.80   0 10
31-Dec-2020 0.97 0.04 31 15 TECK 16.00 31-Dec-2020 0.94 - 10 0
31-Dec-2020 0.81   0 20 TECK 16.50 31-Dec-2020 1.06 - 2 0
31-Dec-2020 0.63   0 33 TECK 17.00 31-Dec-2020     0 0
31-Dec-2020 0.49   0 15 TECK 17.50 31-Dec-2020     0 0