| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK190322C00017000 | 2019-02-22 12:30PM EDT | 17.00 | 6.65 | 4.05 | 5.05 | 0.00 | - | 1 | 1 | 153.13% |
| TECK190322C00020000 | 2019-03-18 12:01AM EDT | 20.00 | 1.71 | 1.88 | 2.12 | 0.00 | - | 1 | 1 | 60.94% |
| TECK190322C00021000 | 2019-03-01 11:38AM EDT | 21.00 | 1.62 | 0.68 | 0.77 | 0.00 | - | 8 | 107 | 0.00% |
| TECK190322C00021500 | 2019-03-18 11:04AM EDT | 21.50 | 0.65 | 0.60 | 0.67 | +0.28 | +75.68% | 12 | 64 | 41.41% |
| TECK190322C00022000 | 2019-03-18 1:08PM EDT | 22.00 | 0.31 | 0.29 | 0.34 | +0.14 | +82.35% | 119 | 123 | 36.52% |
| TECK190322C00022500 | 2019-03-18 1:07PM EDT | 22.50 | 0.11 | 0.11 | 0.13 | +0.05 | +83.33% | 157 | 228 | 33.01% |
| TECK190322C00023000 | 2019-03-18 1:07PM EDT | 23.00 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 14 | 72 | 33.99% |
| TECK190322C00023500 | 2019-03-13 11:40AM EDT | 23.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 205 | 515 | 35.94% |
| TECK190322C00024000 | 2019-03-08 4:52PM EDT | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 794 | 59.77% |
| TECK190322C00025000 | 2019-03-01 4:18PM EDT | 25.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 42 | 94.53% |
| TECK190322C00025500 | 2019-02-27 12:09PM EDT | 25.50 | 0.16 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 99.22% |
| TECK190322C00026000 | 2019-02-07 3:11PM EDT | 26.00 | 0.35 | 0.00 | 0.36 | 0.00 | - | 31 | 31 | 119.53% |
| TECK190322C00027500 | 2019-02-04 1:04PM EDT | 27.50 | 0.18 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 133.20% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK190322P00019500 | 2019-02-04 2:11PM EDT | 19.50 | 0.23 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 67.97% |
| TECK190322P00020000 | 2019-02-20 2:05PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 24 | 56.25% |
| TECK190322P00020500 | 2019-03-15 3:55PM EDT | 20.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 174 | 44.53% |
| TECK190322P00021000 | 2019-03-18 10:29AM EDT | 21.00 | 0.08 | 0.06 | 0.08 | -0.08 | -50.00% | 2 | 165 | 37.50% |
| TECK190322P00021500 | 2019-03-15 9:56AM EDT | 21.50 | 0.14 | 0.14 | 0.18 | -0.18 | -56.25% | 50 | 206 | 34.96% |
| TECK190322P00022000 | 2019-03-18 11:24AM EDT | 22.00 | 0.37 | 0.32 | 0.36 | -0.18 | -32.73% | 11 | 258 | 31.64% |
| TECK190322P00022500 | 2019-03-18 11:40AM EDT | 22.50 | 0.78 | 0.62 | 0.75 | -0.25 | -24.27% | 2 | 184 | 38.87% |
| TECK190322P00023000 | 2019-03-14 12:20PM EDT | 23.00 | 1.35 | 1.00 | 1.16 | 0.00 | - | 1 | 37 | 40.82% |
| TECK190322P00023500 | 2019-02-26 2:30PM EDT | 23.50 | 1.05 | 1.76 | 2.34 | 0.00 | - | 50 | 52 | 102.93% |
| TECK190322P00024000 | 2019-03-08 4:37PM EDT | 24.00 | 2.55 | 1.92 | 2.15 | 0.00 | - | 10 | 20 | 60.94% |
| TECK190322P00025000 | 2019-03-04 2:19PM EDT | 25.00 | 3.30 | 3.15 | 4.10 | 0.00 | - | 6 | 1 | 151.56% |