Century Aluminum Company $24.98

up +0.38


29/8/2014 04:00 PM  |  NASDAQ : CENX  
Industries : Metals & Mining / Aluminum
Last Trade: 24.98
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.38 (1.52 %)
Prev Close: 24.61
Open: 24.65
Bid: 24.97
Ask: 24.98
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CENX Trend Analysis - it has outperformed the S&P 500 by 190%
Options:

Call Options: CENX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 CENX1420I2 21.70 0.00 22.15 832.0 23.20 429.0 0.0 0
3.00 CENX1420I3 8.70 -11.95 20.55 36.0 22.75 21.0 1.0 1
4.00 CENX1420I4 18.40 0.00 18.55 456.0 21.10 64.0 0.0 0
5.00 CENX1420I5 10.85 -7.60 19.05 490.0 20.35 404.0 34.0 2
6.00 CENX1420I6 10.30 -6.95 17.55 22.0 19.65 22.0 12.0 12
7.00 CENX1420I7 9.30 -7.35 16.85 490.0 18.20 321.0 10.0 22
8.00 CENX1420I8 7.85 -7.85 15.75 490.0 17.75 404.0 27.0 29
9.00 CENX1420I9 4.40 -10.25 15.05 490.0 16.35 374.0 5.0 6
10.00 CENX1420I10 8.05 -5.65 13.85 561.0 15.45 465.0 2.0 17
11.00 CENX1420I11 7.45 -5.25 12.75 561.0 14.60 515.0 3.0 33
12.00 CENX1420I12 6.95 -4.75 11.75 632.0 13.60 586.0 6.0 7
13.00 CENX1420I13 10.95 -0.55 11.85 231.0 12.00 57.0 7.0 468
14.00 CENX1420I14 10.90 0.35 10.90 7.0 11.05 97.0 66.0 342
15.00 CENX1420I15 5.90 -3.65 9.90 136.0 10.05 54.0 2.0 916
16.00 CENX1420I16 5.25 -2.50 8.25 672.0 9.25 548.0 20.0 1,056
17.00 CENX1420I17 6.21 -0.54 7.45 661.0 8.15 217.0 8.0 218
18.00 CENX1420I18 5.62 -0.18 6.25 773.0 7.25 549.0 4.0 169
19.00 CENX1420I19 5.75 0.30 5.55 913.0 6.05 39.0 31.0 138
20.00 CENX1420I20 3.85 -0.96 4.80 558.0 5.20 452.0 2.0 443
21.00 CENX1420I21 3.90 1.05 3.80 452.0 4.10 351.0 91.0 344
22.00 CENX1420I22 2.85 0.35 2.84 860.0 3.20 511.0 10.0 77
23.00 CENX1420I23 2.00 0.67 2.09 361.0 2.24 29.0 23.0 327
24.00 CENX1420I24 1.30 0.05 1.26 12.0 1.37 19.0 44.0 167
25.00 CENX1420I25 0.75 0.15 0.74 66.0 0.82 35.0 29.0 120
26.00 CENX1420I26 0.40 0.04 0.37 87.0 0.43 21.0 20.0 32
27.00 CENX1420I27 0.15 -0.03 0.05 802.0 0.31 756.0 20.0 20
28.00 CENX1420I28 0.25 0.00 0.03 1062.0 0.30 870.0 0.0 0
29.00 CENX1420I29 0.15 -0.10 0.00 0.0 0.26 796.0 2.0 2

Put Options: CENX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 CENX1420U2 0.25 0.00 0.00 0.0 0.25 682.0 0.0 0
3.00 CENX1420U3 0.25 0.00 0.01 24.0 0.25 256.0 0.0 0
4.00 CENX1420U4 0.25 0.00 0.02 1752.0 0.25 653.0 0.0 0
5.00 CENX1420U5 0.06 -0.19 0.02 963.0 0.25 843.0 3.0 13
6.00 CENX1420U6 0.12 -0.13 0.01 1275.0 0.25 1087.0 6.0 6
7.00 CENX1420U7 0.16 -0.09 0.01 11.0 0.25 1076.0 1807.0 1,607
8.00 CENX1420U8 0.05 -0.20 0.05 1.0 0.25 722.0 7.0 10
9.00 CENX1420U9 0.55 0.30 0.02 11.0 0.25 1088.0 3.0 253
10.00 CENX1420U10 0.05 -0.16 0.01 44.0 0.25 919.0 2.0 71
11.00 CENX1420U11 0.05 -0.17 0.01 12.0 0.25 1056.0 1.0 60
12.00 CENX1420U12 0.02 -0.21 0.02 270.0 0.25 1041.0 10.0 102
13.00 CENX1420U13 0.15 -0.08 0.01 778.0 0.09 442.0 1.0 201
14.00 CENX1420U14 0.15 -0.10 0.05 40.0 0.25 842.0 2.0 315
15.00 CENX1420U15 0.05 -0.19 0.01 120.0 0.09 135.0 9.0 616
16.00 CENX1420U16 0.13 0.04 0.02 1.0 0.24 935.0 20.0 51
17.00 CENX1420U17 0.19 -0.06 0.02 18.0 0.25 1420.0 12.0 39
18.00 CENX1420U18 0.30 0.18 0.02 983.0 0.22 1.0 57.0 92
19.00 CENX1420U19 0.23 0.22 0.01 728.0 0.34 1622.0 6.0 83
20.00 CENX1420U20 0.17 0.12 0.05 723.0 0.29 1860.0 4.0 1,106
21.00 CENX1420U21 0.21 0.11 0.10 723.0 0.32 1992.0 5.0 168
22.00 CENX1420U22 0.17 0.02 0.14 707.0 0.27 732.0 26.0 181
23.00 CENX1420U23 0.24 -0.10 0.20 66.0 0.33 694.0 13.0 139
24.00 CENX1420U24 0.46 -0.15 0.38 21.0 0.49 514.0 9.0 34
25.00 CENX1420U25 0.86 -0.16 0.78 149.0 0.84 23.0 1.0 10
26.00 CENX1420U26 1.54 0.00 1.37 11.0 1.86 807.0 0.0 0
27.00 CENX1420U27 2.18 0.00 2.06 477.0 2.75 702.0 0.0 0
28.00 CENX1420U28 3.10 0.00 3.00 100.0 3.70 551.0 0.0 0
29.00 CENX1420U29 4.05 0.00 4.00 48.0 4.55 387.0 0.0 0
Trading Center