| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK191115C00013000 | 2019-10-21 8:38AM EST | 13.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK191115C00014000 | 2019-11-12 12:39PM EST | 14.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TECK191115C00015000 | 2019-11-13 11:24AM EST | 15.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TECK191115C00015500 | 2019-11-14 1:57PM EST | 15.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TECK191115C00016000 | 2019-11-14 3:33PM EST | 16.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 6.25% |
| TECK191115C00016500 | 2019-11-14 2:28PM EST | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TECK191115C00017000 | 2019-11-12 12:04PM EST | 17.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| TECK191115C00017500 | 2019-11-13 9:32AM EST | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TECK191115C00018000 | 2019-11-07 10:27AM EST | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TECK191115C00018500 | 2019-10-30 8:33AM EST | 18.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TECK191115C00019000 | 2019-11-12 1:47PM EST | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 910 | 0 | 50.00% |
| TECK191115C00020000 | 2019-11-07 11:29AM EST | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 50.00% |
| TECK191115C00021000 | 2019-10-07 1:50PM EST | 21.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 0 | 237.50% |
| TECK191115C00022000 | 2019-10-07 2:52PM EST | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TECK191115C00023000 | 2019-10-28 2:57PM EST | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TECK191115C00024000 | 2019-09-16 1:56PM EST | 24.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 166 | 350.00% |
| TECK191115C00025000 | 2019-11-04 10:15AM EST | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TECK191115C00026000 | 2019-10-25 1:57PM EST | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TECK191115C00027000 | 2019-09-12 12:27PM EST | 27.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 213 | 431.25% |
| TECK191115C00028000 | 2019-09-10 8:31AM EST | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 50.00% |
| TECK191115C00029000 | 2019-07-23 8:35AM EST | 29.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 50.00% |
| TECK191115C00030000 | 2019-09-05 8:31AM EST | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 544 | 506.25% |
| TECK191115C00031000 | 2019-06-07 10:07AM EST | 31.00 | 0.75 | 0.11 | 0.13 | 0.00 | - | - | 1 | 715.63% |
| TECK191115C00032000 | 2019-08-20 8:30AM EST | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TECK191115C00033000 | 2019-06-19 8:36AM EST | 33.00 | 0.12 | 0.03 | 0.05 | 0.00 | - | 1 | 56 | 643.75% |
| TECK191115C00035000 | 2019-06-07 10:07AM EST | 35.00 | 0.09 | 0.02 | 0.05 | 0.00 | - | 3 | 3 | 675.00% |
| TECK191115C00036000 | 2019-06-16 11:12PM EST | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK191115P00012000 | 2019-08-22 8:56AM EST | 12.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 2 | 0 | 332.81% |
| TECK191115P00013000 | 2019-10-14 1:50PM EST | 13.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TECK191115P00014000 | 2019-11-07 9:33AM EST | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TECK191115P00014500 | 2019-11-05 9:32AM EST | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TECK191115P00015000 | 2019-11-13 1:33PM EST | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TECK191115P00015500 | 2019-11-14 3:10PM EST | 15.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TECK191115P00016000 | 2019-11-14 3:16PM EST | 16.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TECK191115P00016500 | 2019-11-14 11:10AM EST | 16.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| TECK191115P00017000 | 2019-11-14 10:45AM EST | 17.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK191115P00017500 | 2019-11-14 3:35PM EST | 17.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK191115P00018000 | 2019-11-13 9:33AM EST | 18.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TECK191115P00019000 | 2019-10-30 10:57AM EST | 19.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK191115P00020000 | 2019-11-14 10:15AM EST | 20.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TECK191115P00021000 | 2019-11-14 3:56PM EST | 21.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TECK191115P00022000 | 2019-11-13 3:39PM EST | 22.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK191115P00023000 | 2019-09-13 11:02AM EST | 23.00 | 3.90 | 6.70 | 7.00 | 0.00 | - | 20 | 8 | 0.00% |
| TECK191115P00024000 | 2019-09-12 9:31AM EST | 24.00 | 5.15 | 5.10 | 7.70 | 0.00 | - | 6 | 101 | 0.00% |
| TECK191115P00025000 | 2019-07-29 9:12AM EST | 25.00 | 4.08 | 7.85 | 8.65 | 0.00 | - | 25 | 71 | 0.00% |
| TECK191115P00026000 | 2019-07-22 2:55PM EST | 26.00 | 4.20 | 7.55 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TECK191115P00027000 | 2019-06-26 11:40AM EST | 27.00 | 4.80 | 5.65 | 5.90 | 0.00 | - | 2 | 0 | 0.00% |
| TECK191115P00028000 | 2019-06-07 10:07AM EST | 28.00 | 4.85 | 6.05 | 6.30 | 0.00 | - | - | 26 | 0.00% |
| TECK191115P00029000 | 2019-06-07 10:07AM EST | 29.00 | 5.40 | 7.10 | 7.20 | 0.00 | - | - | 44 | 0.00% |