Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

TECK – Teck Resources Limited, Cl. B

Last update: March 28, 2024 at 8:27 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 59.950
  • Ask price: 59.950
  • 30-day historical volatility: 33.28%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 9,374
Volume: 0
Open interest: 4,697
Volume: 0
March 28, 2024 (Weekly) 0 0 11.30 0 0 0 48.50 0 0 0.05 0 3 0
March 28, 2024 (Weekly) 0 0 10.80 0 0 0 49.00 0 0 0.05 0 0 0
March 28, 2024 (Weekly) 0 0 10.30 0 0 0 49.50 0 0 0.05 0 0 0
March 28, 2024 (Weekly) 0 0 9.80 0 0 0 50.00 0 0 0.05 0 0 0
March 28, 2024 (Weekly) 0 0 8.80 0 0 0 51.00 0 0 0.05 0 0 0
March 28, 2024 (Weekly) 0 0 7.80 0 0 0 52.00 0 0 0.05 0 0 0
March 28, 2024 (Weekly) 0 0 6.80 0 3 0 53.00 0 0 0.05 0 0 0
March 28, 2024 (Weekly) 0 0 5.80 0 1 0 54.00 0 0 0.05 0 5 0
March 28, 2024 (Weekly) 0 0 0 0 1 0 55.00 0 0 0 0 0 0
March 28, 2024 (Weekly) 0 0 3.80 0 4 0 56.00 0 0 0.05 0 2 0
March 28, 2024 (Weekly) 0 0 2.84 0 12 0 57.00 0 0 0.06 0 11 0
March 28, 2024 (Weekly) 0 0 1.89 0 0 0 58.00 0 0 0.11 0 102 0
March 28, 2024 (Weekly) 0.25 0 0.91 0 2 0 59.00 0 0 0.25 0 6 0
March 28, 2024 (Weekly) 0 0 0.32 0 22 0 60.00 0 0 0.74 0 3 0
March 28, 2024 (Weekly) 0 0 0.12 0 1 0 61.00 0 0 1.57 0 0 0
March 28, 2024 (Weekly) 0 0 0.08 0 5 0 62.00 0 0 2.57 0 0 0
March 28, 2024 (Weekly) 0 0 0.06 0 0 0 63.00 0 0 3.55 0 0 0
March 28, 2024 (Weekly) 0 0 0.06 0 1 0 64.00 0 0 4.55 0 0 0
March 28, 2024 (Weekly) 0 0 0.05 0 0 0 65.00 0 0 5.60 0 0 0
March 28, 2024 (Weekly) 0 0 0.05 0 0 0 66.00 0 0 6.55 0 0 0
April 5, 2024 (Weekly) 0 0 10.35 0 0 0 49.50 0 0 0.05 0 0 0
April 5, 2024 (Weekly) 0 0 0 0 0 0 50.00 0 0 0 0 0 0
April 5, 2024 (Weekly) 0 0 8.85 0 0 0 51.00 0 0 0.05 0 0 0
April 5, 2024 (Weekly) 0 0 7.85 0 0 0 52.00 0 0 0.06 0 0 0
April 5, 2024 (Weekly) 0 0 6.80 0 0 0 53.00 0 0 0.06 0 0 0
April 5, 2024 (Weekly) 0 0 5.90 0 0 0 54.00 0 0 0.07 0 0 0
April 5, 2024 (Weekly) 0 0 4.85 0 1 0 55.00 0 0 0.10 0 0 0
April 5, 2024 (Weekly) 1.70 0 3.95 0 1 0 56.00 0 0 0.16 0 32 0
April 5, 2024 (Weekly) 0 0 3.05 0 1 0 57.00 0 0 0.25 0 0 0
April 5, 2024 (Weekly) 1.35 0 2.20 0 5 0 58.00 0 0 0.44 0 9 0
April 5, 2024 (Weekly) 0 0 1.48 0 0 0 59.00 0 0.80 0.79 0 0 0
April 5, 2024 (Weekly) 0 0 0.95 0 32 0 60.00 0 0 1.29 0 5 0
April 5, 2024 (Weekly) 0 0 0.57 0 2 0 61.00 0 0 1.97 0 2 0
April 5, 2024 (Weekly) 0 0 0.35 0 12 0 62.00 0 0 2.80 0 10 0
April 5, 2024 (Weekly) 0 0 0.23 0 1 0 63.00 0 0 3.70 0 0 0
April 5, 2024 (Weekly) 0 0 0.18 0 0 0 64.00 0 0 4.65 0 0 0
April 5, 2024 (Weekly) 0 0 0.14 0 20 0 65.00 0 0 5.60 0 0 0
April 5, 2024 (Weekly) 0 0 0.13 0 0 0 66.00 0 0 6.60 0 0 0
April 12, 2024 (Weekly) 0 0 5.10 0 0 0 55.00 0 0 0.25 0 0 0
April 12, 2024 (Weekly) 0 0 4.20 0 0 0 56.00 0 0 0.35 0 0 0
April 12, 2024 (Weekly) 0 0 3.35 0 0 0 57.00 0 0 0.54 0 0 0
April 12, 2024 (Weekly) 0 0 2.59 0 0 0 58.00 0 0 0.84 0 0 0
April 12, 2024 (Weekly) 0 0 0 0 0 0 59.00 0 0 0 0 0 0
April 12, 2024 (Weekly) 0 0 1.40 0 8 0 60.00 0 0 1.69 0 0 0
April 12, 2024 (Weekly) 0 0 1.00 0 0 0 61.00 0 0 2.31 0 0 0
April 12, 2024 (Weekly) 0 0 0.71 0 2 0 62.00 0 0 3.10 0 0 0
April 12, 2024 (Weekly) 0 0 0.50 0 0 0 63.00 0 0 3.90 0 0 0
April 12, 2024 (Weekly) 0 0 0.37 0 0 0 64.00 0 0 4.80 0 0 0
April 12, 2024 (Weekly) 0 0 0.25 0 0 0 65.00 0 0 5.75 0 0 0
April 26, 2024 (Weekly) 0 0 5.90 0 0 0 55.00 0 0 0.93 0 0 0
April 26, 2024 (Weekly) 0 0 5.15 0 0 0 56.00 0 0 1.20 0 0 0
April 26, 2024 (Weekly) 0 0 4.45 0 0 0 57.00 0 0 1.52 0 0 0
April 26, 2024 (Weekly) 0 0 3.80 0 0 0 58.00 0 0 1.89 0 0 0
April 26, 2024 (Weekly) 0 0 3.20 0 0 0 59.00 0 0 2.34 0 0 0
April 26, 2024 (Weekly) 0 0 2.68 0 0 0 60.00 0 0 2.84 0 0 0
April 26, 2024 (Weekly) 0 0 2.23 0 0 0 61.00 0 0 3.40 0 0 0
April 26, 2024 (Weekly) 0 0 1.84 0 0 0 62.00 0 0 4.05 0 0 0
April 26, 2024 (Weekly) 0 0 1.54 0 0 0 63.00 0 0 4.75 0 0 0
April 26, 2024 (Weekly) 0 0 0 0 0 0 64.00 0 0 0 0 0 0
April 19, 2024 0 0 0 0 10 0 38.00 0 0 0 0 4 0
April 19, 2024 0 0 20.90 0 0 0 39.00 0 0 0.05 0 5 0
April 19, 2024 0 0 19.90 0 0 0 40.00 0 0 0.05 0 15 0
April 19, 2024 0 0 0 0 0 0 41.00 0 0 0 0 7 0
April 19, 2024 0 0 17.90 0 0 0 42.00 0 0 0.05 0 0 0
April 19, 2024 0 0 16.90 0 10 0 43.00 0 0 0.05 0 17 0
April 19, 2024 0 0 15.95 0 25 0 44.00 0 0 0.05 0 26 0
April 19, 2024 0 0 14.95 0 0 0 45.00 0 1.20 0.06 0 20 0
April 19, 2024 0 0 13.95 0 1,024 0 46.00 0 0 0.06 0 229 0
April 19, 2024 0 0 12.95 0 99 0 47.00 0 0.15 0.05 0 21 0
April 19, 2024 0 0 11.95 0 148 0 48.00 0 0 0.05 0 46 0
April 19, 2024 0 0 10.95 0 51 0 49.00 0 0 0.06 0 45 0
April 19, 2024 0 0 9.95 0 300 0 50.00 0 0 0.08 0 52 0
April 19, 2024 0 0 8.00 0 80 0 52.00 0 0 0.12 0 45 0
April 19, 2024 0 0 6.20 0 218 0 54.00 0 0 0.26 0 34 0
April 19, 2024 0 0 5.30 0 59 0 55.00 0 0 0.39 0 40 0
April 19, 2024 0 0 4.40 0 234 0 56.00 0 0 0.58 0 113 0
April 19, 2024 0 0 0 0 212 0 58.00 0 0 0 0 107 0
April 19, 2024 0 0 1.85 0 198 0 60.00 0 2.40 2.07 0 131 0
April 19, 2024 0 2.00 1.06 0 177 0 62.00 0 0 3.35 0 85 0
April 19, 2024 0.20 0 0.63 0 36 0 64.00 0 0 4.95 0 10 0
April 19, 2024 0 0 0.37 0 43 0 66.00 0 0 6.75 0 0 0
April 19, 2024 0 0 0.25 0 196 0 68.00 0 0 8.65 0 0 0
April 19, 2024 0 0 0.20 0 0 0 70.00 0 0 10.60 0 0 0
April 19, 2024 0 0 0.16 0 0 0 72.00 0 0 12.60 0 0 0
April 19, 2024 0 0 0.13 0 0 0 74.00 0 0 14.55 0 0 0
May 17, 2024 0 0 22.05 0 12 0 38.00 0 0 0.06 0 32 0
May 17, 2024 0 0 0 0 9 0 39.00 0 0 0 0 2 0
May 17, 2024 0 0 20.05 0 0 0 40.00 0 0 0.06 0 7 0
May 17, 2024 0 0 19.10 0 0 0 41.00 0 0 0.06 0 0 0
May 17, 2024 0 0 18.05 0 0 0 42.00 0 0 0.07 0 12 0
May 17, 2024 0 0 17.10 0 0 0 43.00 0 0 0.08 0 15 0
May 17, 2024 0 0 16.15 0 25 0 44.00 0 0 0.09 0 1 0
May 17, 2024 0 0 15.10 0 1 0 45.00 0 1.60 0.12 0 77 0
May 17, 2024 0 0 14.15 0 34 0 46.00 0 0 0.15 0 3 0
May 17, 2024 0 0 13.25 0 44 0 47.00 0 0 0.19 0 8 0
May 17, 2024 0 0 12.25 0 0 0 48.00 0 0 0.25 0 3 0
May 17, 2024 0 0 11.35 0 5 0 49.00 0 0 0.30 0 14 0
May 17, 2024 7.00 0 10.45 0 26 0 50.00 0 0 0.39 0 41 0
May 17, 2024 0 0 8.65 0 57 0 52.00 0 0 0.64 0 43 0
May 17, 2024 0 0 7.05 0 17 0 54.00 0 0 1.01 0 124 0
May 17, 2024 0 0 5.50 0 59 0 56.00 0 0 1.55 0 48 0
May 17, 2024 0.20 0 4.25 0 133 0 58.00 0 0 2.29 0 103 0
May 17, 2024 0 0 3.15 0 225 0 60.00 0 0 3.20 0 48 0
May 17, 2024 0 0 2.28 0 54 0 62.00 0 0 4.35 0 35 0
May 17, 2024 0 0 1.64 0 34 0 64.00 0 0 5.75 0 10 0
May 17, 2024 0 0 1.17 0 20 0 66.00 0 0 7.30 0 0 0
May 17, 2024 0 0 0.84 0 159 0 68.00 0 0 9.00 0 10 0
May 17, 2024 0 0 0.59 0 20 0 70.00 0 0 10.85 0 0 0
May 17, 2024 0 0 0.44 0 10 0 72.00 0 0 12.70 0 0 0
May 17, 2024 0 0 0.32 0 0 0 74.00 0 0 14.60 0 0 0
June 21, 2024 0 0 22.25 0 60 0 38.00 0 0 0.07 0 59 0
June 21, 2024 0 0 21.25 0 0 0 39.00 0 0 0.08 0 20 0
June 21, 2024 0 0 20.25 0 48 0 40.00 0 0.65 0.10 0 6 0
June 21, 2024 0 0 19.30 0 0 0 41.00 0 0 0.11 0 20 0
June 21, 2024 0 0 18.30 0 15 0 42.00 0 0 0.15 0 54 0
June 21, 2024 0 0 17.35 0 10 0 43.00 0 0 0.18 0 200 0
June 21, 2024 0 0 16.40 0 25 0 44.00 0 0 0.23 0 45 0
June 21, 2024 0 0 15.45 0 25 0 45.00 0 0 0.25 0 19 0
June 21, 2024 0 0 14.45 0 15 0 46.00 0 0 0.31 0 65 0
June 21, 2024 0 0 13.60 0 0 0 47.00 0 1.60 0.38 0 160 0
June 21, 2024 0 0 12.70 0 48 0 48.00 0 1.50 0.48 0 61 0
June 21, 2024 0 0 11.75 0 15 0 49.00 0 0.75 0.61 0 37 0
June 21, 2024 0 0 10.90 0 44 0 50.00 0 0 0.75 0 99 0
June 21, 2024 0 0 9.30 0 39 0 52.00 0 0 1.11 0 6 0
June 21, 2024 0 0 7.70 0 24 0 54.00 0 0 1.57 0 25 0
June 21, 2024 0 8.00 6.95 0 315 0 55.00 0 0 1.88 0 112 0
June 21, 2024 0 0 6.30 0 36 0 56.00 0 3.00 2.20 0 27 0
June 21, 2024 0 0 5.05 0 83 0 58.00 0 0 2.98 0 29 0
June 21, 2024 0 0 4.00 0 185 0 60.00 0 0 3.95 0 115 0
June 21, 2024 0 0 3.15 0 412 0 62.00 0 0 5.05 0 20 0
June 21, 2024 0 0 2.40 0 88 0 64.00 0 0 6.35 0 0 0
June 21, 2024 0 0 2.09 0 1,059 0 65.00 0 0 7.05 0 105 0
June 21, 2024 0 0 1.85 0 55 0 66.00 0 0 7.80 0 10 0
June 21, 2024 0 0 1.40 0 30 0 68.00 0 0 9.40 0 15 0
June 21, 2024 0 0 1.03 0 214 0 70.00 0 0 11.10 0 0 0
June 21, 2024 0 0 0.84 0 119 0 72.00 0 0 12.85 0 0 0
June 21, 2024 0 0 0 0 10 0 74.00 0 0 0 0 0 0
July 19, 2024 0 0 21.40 0 25 0 39.00 0 0 0.13 0 0 0
July 19, 2024 0 0 20.45 0 25 0 40.00 0 0 0.17 0 0 0
July 19, 2024 0 0 19.50 0 0 0 41.00 0 0 0.20 0 0 0
July 19, 2024 0 0 18.55 0 0 0 42.00 0 0 0.24 0 0 0
July 19, 2024 0 0 17.60 0 0 0 43.00 0 0 0.25 0 0 0
July 19, 2024 0 0 16.70 0 0 0 44.00 0 0 0.30 0 3 0
July 19, 2024 0 0 0 0 0 0 45.00 0 0 0 0 10 0
July 19, 2024 0 0 14.90 0 0 0 46.00 0 0 0 0 0 0
July 19, 2024 0 0 14.00 0 0 0 47.00 0 0 0.57 0 10 0
July 19, 2024 0 0 13.15 0 0 0 48.00 0 0 0.71 0 0 0
July 19, 2024 0 0 12.15 0 0 0 49.00 0 0 0.84 0 30 0
July 19, 2024 0 0 11.30 0 0 0 50.00 0 0 1.01 0 60 0
July 19, 2024 0 0 9.75 0 31 0 52.00 0 0 1.42 0 0 0
July 19, 2024 0 0 8.25 0 8 0 54.00 0 0 1.95 0 0 0
July 19, 2024 0 0 6.90 0 5 0 56.00 0 0 2.61 0 10 0
July 19, 2024 0 0 5.70 0 21 0 58.00 0 0 3.45 0 20 0
July 19, 2024 0 0 4.70 0 21 0 60.00 0 0 4.40 0 12 0
July 19, 2024 0 0 3.80 0 5 0 62.00 0 0 5.50 0 0 0
July 19, 2024 0 4.10 3.05 0 0 0 64.00 0 0 6.75 0 0 0
July 19, 2024 0 0 2.42 0 11 0 66.00 0 0 8.20 0 0 0
July 19, 2024 0 0 1.92 0 5 0 68.00 0 0 9.75 0 0 0
July 19, 2024 0 1.50 1.50 0 5 0 70.00 0 0 11.35 0 0 0
July 19, 2024 0 0 1.19 0 0 0 72.00 0 0 13.10 0 0 0
July 19, 2024 0 0 0.94 0 10 0 74.00 0 0 14.90 0 0 0
August 16, 2024 0 0 21.65 0 0 0 39.00 0 0 0.23 0 0 0
August 16, 2024 0 0 20.70 0 0 0 40.00 0 0 0.28 0 0 0
August 16, 2024 0 0 19.75 0 0 0 41.00 0 0 0.33 0 0 0
August 16, 2024 0 0 18.85 0 0 0 42.00 0 0 0.39 0 0 0
August 16, 2024 0 0 17.95 0 0 0 43.00 0 0 0.47 0 0 0
August 16, 2024 0 0 17.05 0 0 0 44.00 0 0 0.55 0 0 0
August 16, 2024 0 0 16.15 0 0 0 45.00 0 0 0.65 0 25 0
August 16, 2024 0 0 15.30 0 0 0 46.00 0 0 0.79 0 0 0
August 16, 2024 0 0 14.35 0 0 0 47.00 0 0 0.88 0 0 0
August 16, 2024 0 0 13.55 0 0 0 48.00 0 0 1.04 0 25 0
August 16, 2024 0 0 12.75 0 0 0 49.00 0 0 1.20 0 0 0
August 16, 2024 0 0 11.85 0 10 0 50.00 0 0 1.40 0 0 0
August 16, 2024 0 0 10.35 0 0 0 52.00 0 0 1.86 0 0 0
August 16, 2024 0 0 8.90 0 30 0 54.00 0 0 2.45 0 30 0
August 16, 2024 0 0 7.55 0 0 0 56.00 0 0 3.15 0 0 0
August 16, 2024 0 0 6.40 0 25 0 58.00 0 0 4.00 0 10 0
August 16, 2024 0 0 5.35 0 0 0 60.00 0 0 4.95 0 10 0
August 16, 2024 0 0 0 0 17 0 62.00 0 0 0 0 0 0
August 16, 2024 0 0 3.70 0 10 0 64.00 0 0 7.25 0 0 0
August 16, 2024 0 0 3.05 0 15 0 66.00 0 0 8.60 0 0 0
August 16, 2024 0 0 2.48 0 1 0 68.00 0 0 10.10 0 0 0
August 16, 2024 0 0 2.02 0 10 0 70.00 0 0 11.70 0 0 0
August 16, 2024 0 0 1.64 0 8 0 72.00 0 0 13.35 0 0 0
August 16, 2024 0 0 1.34 0 0 0 74.00 0 0 15.10 0 0 0
September 20, 2024 0 0 22.80 0 20 0 38.00 0 0 0.32 0 26 0
September 20, 2024 0 0 20.95 0 25 0 40.00 0 0 0.43 0 13 0
September 20, 2024 0 0 19.15 0 0 0 42.00 0 0 0.59 0 12 0
September 20, 2024 0 0 17.40 0 0 0 44.00 0 0 0.80 0 9 0
September 20, 2024 0 0 16.50 0 0 0 45.00 0 0 0.92 0 0 0
September 20, 2024 0 0 15.65 0 30 0 46.00 0 0 1.02 0 52 0
September 20, 2024 0 0 14.80 0 0 0 47.00 0 0 1.18 0 0 0
September 20, 2024 0 0 14.00 0 0 0 48.00 0 0 1.37 0 30 0
September 20, 2024 0 0 13.20 0 0 0 49.00 0 0 1.57 0 0 0
September 20, 2024 0 0 12.40 0 22 0 50.00 0 0 1.81 0 102 0
September 20, 2024 0 0 10.85 0 5 0 52.00 0 0 2.30 0 0 0
September 20, 2024 0 0 9.45 0 10 0 54.00 0 0 2.89 0 0 0
September 20, 2024 0 0 8.80 0 47 0 55.00 0 0 3.25 0 15 0
September 20, 2024 0 0 8.20 0 0 0 56.00 0 0 3.65 0 0 0
September 20, 2024 0 0 7.05 0 0 0 58.00 0 0 4.50 0 0 0
September 20, 2024 0 0 0 0 282 0 60.00 0 0 0 0 0 0
September 20, 2024 0 0 5.15 0 17 0 62.00 0 0 6.50 0 2 0
September 20, 2024 0 0 0 0 0 0 64.00 0 0 0 0 0 0
September 20, 2024 0 0 3.95 0 31 0 65.00 0 0 8.40 0 0 0
September 20, 2024 0 0 3.65 0 2 0 66.00 0 0 9.05 0 0 0
September 20, 2024 0 0 3.05 0 10 0 68.00 0 0 10.50 0 0 0
September 20, 2024 0 0 2.54 0 63 0 70.00 0 0 12.00 0 0 0
September 20, 2024 0 0 2.11 0 12 0 72.00 0 0 13.60 0 0 0
September 20, 2024 0 0 1.73 0 5 0 74.00 0 0 15.30 0 0 0
December 20, 2024 0 0 21.65 0 0 0 40.00 0 0.90 0.90 0 10 0
December 20, 2024 0 0 19.95 0 2 0 42.00 0 0 1.18 0 22 0
December 20, 2024 0 0 18.25 0 0 0 44.00 0 0 1.43 0 14 0
December 20, 2024 0 0 16.70 0 0 0 46.00 0 0 1.80 0 21 0
December 20, 2024 0 0 15.15 0 0 0 48.00 0 0 2.24 0 83 0
December 20, 2024 0 0 13.85 0 0 0 50.00 0 3.25 2.77 0 81 0
December 20, 2024 0 0 10.45 0 10 0 55.00 0 0 4.45 0 7 0
December 20, 2024 0 0 0 0 41 0 60.00 0 0 0 0 0 0
December 20, 2024 1.15 0 0 0 284 0 65.00 0 0 0 0 0 0
December 20, 2024 0 0 3.95 0 1 0 70.00 0 0 12.95 0 0 0
December 20, 2024 0 0 2.85 0 2 0 75.00 0 0 16.95 0 0 0
January 17, 2025 0 0 0 0 5 0 20.00 0 4.00 0 0 3 0
January 17, 2025 0 0 30.80 0 95 0 30.00 0 0 0.30 0 30 0
January 17, 2025 0 0 26.20 0 3 0 35.00 0.40 0 0.61 0 91 0
January 17, 2025 0 0 21.90 0 115 0 40.00 0 0 1.09 0 123 0
January 17, 2025 0 0 17.80 0 63 0 45.00 0 0 1.84 0 223 0
January 17, 2025 0 0 14.00 0 87 0 50.00 0 3.50 3.05 0 182 0
January 17, 2025 3.00 0 8.20 0 129 0 60.00 0 0 7.05 0 74 0
January 17, 2025 0 0 4.25 0 92 0 70.00 0 0 13.50 0 0 0
January 17, 2025 0 2.40 1.99 0 383 0 80.00 0 0 21.95 0 0 0
March 21, 2025 0 0 17.55 0 0 0 46.00 0 0 2.32 0 3 0
March 21, 2025 0 0 16.15 0 0 0 48.00 0 0 2.82 0 0 0
March 21, 2025 0 0 14.70 0 0 0 50.00 0 0 3.45 0 0 0
March 21, 2025 0 0 11.55 0 0 0 55.00 0 0 5.20 0 25 0
March 21, 2025 0 0 8.90 0 0 0 60.00 0 0 7.45 0 0 0
March 21, 2025 0 0 6.80 0 5 0 65.00 0 0 10.30 0 2 0
March 21, 2025 3.50 0 5.10 0 2 0 70.00 0 0 13.60 0 0 0
March 21, 2025 0 0 3.80 0 1 0 75.00 0 0 17.40 0 0 0