Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For TECK Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
TECK TECK   0.418 0.391 25.24 0.41

 
2019-04-18 - Calls 2019-04-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TECK 1.17 1.27 1.22 0.00 359 6680  S   24 TECK 0.00 0.05 0.03 0.00 4 300  S  
TECK 0.70 0.81 1.00 0.00 20 187  S   24.5 TECK 0.00 0.04 0.16 0.00 0 51  S  
TECK 0.32 0.39 0.58 0.00 409 1390  S   25 TECK 0.07 0.13 0.38 0.00 0 71  S  
TECK 0.08 0.11 0.25 0.00 260 290  S   25.5 TECK 0.32 0.41 0.20 0.00 7 0  S  
TECK 0.01 0.03 0.05 0.00 240 330  S   26 TECK 0.63 0.90 1.65 0.00 0 8  S  
TECK 0.00 0.08 0.00 0.00 0 0  S   26.5 TECK 1.11 1.31 1.29 0.00 12 0  S  
 
2019-04-26 - Calls 2019-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TECK 1.54 1.64 1.56 1.41 23 159  W   24 TECK 0.29 0.34 0.29 0.15 15 35  W  
TECK 1.19 1.26 1.20 1.04 15 150  W   24.5 TECK 0.40 0.49 0.41 0.27 20 59  W  
TECK 0.90 0.95 1.02 0.72 183 384  W   25 TECK 0.62 0.68 0.54 0.45 6 0  W  
TECK 0.63 0.68 0.71 0.48 154 376  W   25.5 TECK 0.82 0.93 0.00 0.71 0 0  W  
TECK 0.42 0.48 0.54 0.30 100 54  W   26 TECK 1.16 1.24 1.70 1.03 0 2  W  
TECK 0.28 0.33 0.30 0.17 24 1  W   26.5 TECK 1.51 1.61 0.00 1.40 0 0  W  
 
2019-05-03 - Calls 2019-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TECK 1.49 1.82 1.42 1.62 0 341  W   24 TECK 0.31 0.46 0.74 0.28 0 11  W  
TECK 1.30 1.40 1.40 1.27 53 60  W   24.5 TECK 0.45 0.64 0.00 0.43 0 0  W  
TECK 1.01 1.09 1.10 0.97 67 194  W   25 TECK 0.69 0.83 0.75 0.63 10 0  W  
TECK 0.70 0.84 0.95 0.72 6 20  W   25.5 TECK 0.92 1.08 0.00 0.88 0 0  W  
TECK 0.55 0.62 0.64 0.52 27 24  W   26 TECK 1.24 1.42 0.00 1.18 0 0  W  
TECK 0.39 0.47 0.43 0.37 30 0  W   26.5 TECK 1.58 1.78 0.00 1.52 0 0  W  
 
2019-05-10 - Calls 2019-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TECK 1.78 2.06 2.02 1.83 8 18  W   24 TECK 0.36 0.56 0.00 0.39 0 0  W  
TECK 1.44 1.60 1.87 1.50 7 31  W   24.5 TECK 0.58 0.73 0.65 0.55 10 10  W  
TECK 1.13 1.27 1.28 1.20 32 188  W   25 TECK 0.76 0.94 0.00 0.75 0 0  W  
TECK 0.89 0.96 0.92 0.95 4 5  W   25.5 TECK 1.04 1.20 1.15 0.99 0 1  W  
TECK 0.65 0.82 0.78 0.73 2 18  W   26 TECK 1.27 1.46 0.00 1.27 0 0  W  
TECK 0.48 0.57 0.00 0.55 0 0  W   26.5 TECK 1.68 1.80 0.00 1.58 0 0  W  
 
2019-05-17 - Calls 2019-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TECK 1.88 2.00 1.90 2.06 331 5499  S   24 TECK 0.59 0.67 0.55 0.46 8 509  S  
TECK 1.27 1.34 1.30 1.43 1426 5766  S   25 TECK 0.96 1.02 1.01 0.81 263 593  S  
TECK 0.78 0.85 0.80 0.94 311 1288  S   26 TECK 1.46 1.56 1.50 1.31 50 120  S  
 
2019-05-24 - Calls 2019-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TECK 1.98 2.54 2.34 2.30 1 28  W   24 TECK 0.58 0.76 0.85 0.50 0 1  W  
TECK 1.59 1.77 1.82 1.97 27 70  W   24.5 TECK 0.74 1.01 0.00 0.66 0 0  W  
TECK 1.38 1.43 1.48 1.67 130 328  W   25 TECK 0.94 1.16 1.26 0.85 0 4  W  
TECK 0.92 1.16 1.25 1.40 46 477  W   25.5 TECK 1.27 1.38 0.00 1.07 0 0  W  
TECK 0.82 1.04 0.70 1.16 0 12  W   26 TECK 1.56 1.66 0.00 1.32 0 0  W  
TECK 0.68 0.85 0.85 0.95 2 0  W   26.5 TECK 1.78 2.05 0.00 1.60 0 0  W  
 
2019-05-31 - Calls 2019-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TECK 2.02 2.46 1.75 2.55 0 43  W   24 TECK 0.75 0.83 0.76 0.52 1 5  W  
TECK 1.72 1.83 1.52 2.22 0 4  W   24.5 TECK 0.92 1.01 0.00 0.68 0 0  W  
TECK 1.45 1.53 1.50 1.92 115 109  W   25 TECK 0.96 1.21 1.33 0.86 0 3  W  
TECK 1.18 1.33 0.00 1.64 0 0  W   25.5 TECK 1.36 1.47 1.61 1.06 0 3  W  
TECK 0.78 1.05 1.02 1.39 3 333  W   26 TECK 1.48 1.75 0.00 1.30 0 0  W  
TECK 0.61 0.93 0.64 1.17 0 20  W   26.5 TECK 1.95 2.06 0.00 1.56 0 0  W  
 
2019-08-16 - Calls 2019-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TECK 2.84 2.96 2.61 6.93 0 93  S   24 TECK 1.44 1.51 1.47 0.18 13 556  S  
TECK 2.30 2.38 2.45 6.25 12 578  S   25 TECK 1.87 1.94 2.09 0.27 0 155  S  
TECK 1.81 1.91 1.90 5.60 26 194  S   26 TECK 2.38 2.48 2.75 0.39 0 30  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.