Century Aluminum Company $18.37

down 0.00


24/7/2014 04:00 PM  |  NASDAQ : CENX  
Industries : Metals & Mining / Aluminum
Last Trade: 18.37
Trade Time: Jul 24 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 18.37
Open: 18.67
Bid: 18.00
Ask: 18.47
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 62%
Options:

Call Options: CENX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 CENX1416H8 10.00 0.00 10.05 11.0 10.70 372.0 0.0 0
9.00 CENX1416H9 8.00 0.55 9.05 162.0 9.60 244.0 10.0 10
10.00 CENX1416H10 8.15 0.00 8.10 11.0 8.60 354.0 0.0 0
11.00 CENX1416H11 5.65 -1.45 7.05 190.0 7.60 255.0 4.0 4
12.00 CENX1416H12 6.15 0.00 5.90 304.0 6.85 265.0 0.0 0
13.00 CENX1416H13 5.25 0.00 5.10 10.0 5.60 319.0 0.0 0
14.00 CENX1416H14 2.04 -2.01 4.05 217.0 4.70 275.0 1.0 1
15.00 CENX1416H15 2.23 -1.07 3.10 205.0 3.70 315.0 3.0 3
16.00 CENX1416H16 2.11 -0.28 2.17 272.0 2.61 322.0 1.0 24
17.00 CENX1416H17 1.52 -0.06 1.32 608.0 1.56 37.0 5.0 453
18.00 CENX1416H18 0.89 0.00 0.78 55.0 0.95 331.0 4.0 296
19.00 CENX1416H19 0.55 0.00 0.31 665.0 0.50 384.0 17.0 234
20.00 CENX1416H20 0.20 0.00 0.05 10.0 0.30 10.0 1.0 8
21.00 CENX1416H21 0.10 -0.08 0.06 207.0 0.18 363.0 1.0 2
22.00 CENX1416H22 0.21 0.00 0.00 0.0 0.25 305.0 0.0 0
23.00 CENX1416H23 0.18 0.00 0.00 0.0 0.25 200.0 0.0 0
24.00 CENX1416H24 0.17 0.00 0.00 0.0 0.27 10.0 0.0 0
25.00 CENX1416H25 0.17 0.00 0.00 0.0 0.25 10.0 0.0 0

Put Options: CENX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 CENX1416T8 0.17 0.00 0.00 0.0 0.26 11.0 0.0 0
9.00 CENX1416T9 0.17 0.00 0.01 11.0 0.18 11.0 0.0 0
10.00 CENX1416T10 0.17 0.00 0.02 11.0 0.18 278.0 0.0 0
11.00 CENX1416T11 0.17 0.00 0.05 11.0 0.19 297.0 0.0 0
12.00 CENX1416T12 0.17 0.00 0.09 11.0 0.19 326.0 0.0 0
13.00 CENX1416T13 0.18 0.00 0.02 447.0 0.20 307.0 3.0 1
14.00 CENX1416T14 0.35 0.30 0.05 1.0 0.10 184.0 50.0 51
15.00 CENX1416T15 0.23 0.00 0.01 1.0 0.25 448.0 0.0 0
16.00 CENX1416T16 0.48 0.30 0.06 210.0 0.25 483.0 9.0 52
17.00 CENX1416T17 0.56 0.34 0.13 11.0 0.49 10.0 5.0 7
18.00 CENX1416T18 0.55 0.00 0.45 633.0 0.70 391.0 20.0 62
19.00 CENX1416T19 0.90 -0.17 1.11 8.0 1.29 252.0 16.0 26
20.00 CENX1416T20 1.68 0.00 1.72 588.0 2.02 132.0 1.0 20
21.00 CENX1416T21 2.32 0.00 2.53 561.0 3.05 325.0 0.0 0
22.00 CENX1416T22 3.00 0.00 3.35 370.0 4.00 117.0 0.0 0
23.00 CENX1416T23 4.05 0.00 4.25 319.0 4.95 276.0 0.0 0
24.00 CENX1416T24 5.05 0.00 5.40 271.0 5.95 259.0 0.0 0
25.00 CENX1416T25 6.10 0.00 6.45 10.0 6.95 10.0 0.0 0
Trading Center