Century Aluminum Company $26.97

up +1.99


2/9/2014 04:00 PM  |  NASDAQ : CENX  
Industries : Metals & Mining / Aluminum
Last Trade: 26.97
Trade Time: Sep 02 04:00 PM Eastern Daylight Time
Change: 1.99 (7.97 %)
Prev Close: 24.98
Open: 25.65
Bid: 26.97
Ask: 26.98
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 223%
Options:

Call Options: CENX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 CENX1420I2 22.15 0.00 23.20 505.0 25.45 351.0 0.0 0
3.00 CENX1420I3 8.70 -11.85 22.20 133.0 24.50 111.0 1.0 1
4.00 CENX1420I4 18.55 0.00 20.90 133.0 24.65 133.0 0.0 0
5.00 CENX1420I5 10.85 -8.20 20.20 505.0 22.55 386.0 34.0 2
6.00 CENX1420I6 10.30 -7.25 18.90 133.0 21.45 130.0 12.0 12
7.00 CENX1420I7 9.30 -7.55 18.30 505.0 20.45 351.0 10.0 22
8.00 CENX1420I8 7.85 -7.90 17.30 505.0 19.45 350.0 27.0 29
9.00 CENX1420I9 4.40 -10.65 16.30 505.0 18.45 351.0 5.0 6
10.00 CENX1420I10 8.05 -5.80 15.25 629.0 17.45 410.0 2.0 17
11.00 CENX1420I11 7.45 -5.30 14.25 635.0 16.55 484.0 3.0 33
12.00 CENX1420I12 6.95 -4.80 13.25 575.0 15.55 427.0 6.0 7
13.00 CENX1420I13 10.95 -0.90 13.85 165.0 14.30 469.0 7.0 468
14.00 CENX1420I14 10.90 0.00 12.90 21.0 13.30 559.0 66.0 297
15.00 CENX1420I15 11.45 1.55 11.95 37.0 12.30 818.0 1.0 916
16.00 CENX1420I16 5.25 -3.00 9.60 785.0 11.45 597.0 20.0 1,056
17.00 CENX1420I17 10.30 2.85 10.00 73.0 10.30 449.0 1.0 218
18.00 CENX1420I18 9.00 2.75 8.95 61.0 9.30 542.0 11.0 169
19.00 CENX1420I19 8.30 2.55 7.95 48.0 8.30 639.0 1.0 120
20.00 CENX1420I20 7.26 2.46 7.00 49.0 7.30 761.0 62.0 443
21.00 CENX1420I21 5.90 2.00 6.00 67.0 6.25 530.0 8.0 253
22.00 CENX1420I22 4.60 1.75 5.05 90.0 5.55 837.0 23.0 77
23.00 CENX1420I23 3.89 1.89 4.10 35.0 4.55 1160.0 48.0 315
24.00 CENX1420I24 3.00 1.70 3.15 32.0 3.55 1200.0 94.0 190
25.00 CENX1420I25 2.44 1.69 2.27 177.0 2.46 595.0 140.0 137
26.00 CENX1420I26 1.76 1.36 1.51 278.0 1.65 503.0 78.0 52
27.00 CENX1420I27 1.03 0.98 0.92 138.0 1.10 1111.0 535.0 20
28.00 CENX1420I28 0.49 0.46 0.49 29.0 0.57 7.0 38.0 0
29.00 CENX1420I29 0.34 0.08 0.27 594.0 0.39 414.0 187.0 2
30.00 CENX1420I30 0.04 0.00 0.02 2214.0 0.25 522.0 50.0 50
31.00 CENX1420I31 0.00 0.00 0.00 0.0 0.25 1075.0 0.0 0

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 0.25 502.0 0.0 0
3.00 CENX1420U3 0.25 0.00 0.01 24.0 0.25 271.0 0.0 0
4.00 CENX1420U4 0.25 0.00 0.02 1752.0 0.25 680.0 0.0 0
5.00 CENX1420U5 0.06 -0.19 0.02 963.0 0.25 783.0 3.0 13
6.00 CENX1420U6 0.12 -0.13 0.01 1275.0 0.25 1071.0 6.0 6
7.00 CENX1420U7 0.16 -0.09 0.01 11.0 0.25 1035.0 1807.0 1,607
8.00 CENX1420U8 0.05 -0.20 0.05 1.0 0.25 820.0 7.0 10
9.00 CENX1420U9 0.55 0.30 0.02 11.0 0.25 1078.0 3.0 253
10.00 CENX1420U10 0.05 -0.20 0.01 44.0 0.25 902.0 2.0 71
11.00 CENX1420U11 0.05 -0.20 0.01 12.0 0.25 1070.0 1.0 60
12.00 CENX1420U12 0.02 -0.23 0.02 270.0 0.25 1283.0 10.0 102
13.00 CENX1420U13 0.15 0.06 0.01 778.0 0.25 1283.0 1.0 201
14.00 CENX1420U14 0.15 -0.10 0.05 40.0 0.25 781.0 2.0 315
15.00 CENX1420U15 0.05 -0.04 0.01 120.0 0.25 1102.0 9.0 616
16.00 CENX1420U16 0.13 -0.11 0.02 1.0 0.10 485.0 20.0 51
17.00 CENX1420U17 0.19 -0.06 0.02 18.0 0.25 1039.0 12.0 39
18.00 CENX1420U18 0.30 0.08 0.02 983.0 0.10 351.0 57.0 92
19.00 CENX1420U19 0.23 0.22 0.01 1.0 0.25 1241.0 6.0 83
20.00 CENX1420U20 0.17 0.00 0.05 721.0 0.25 1816.0 4.0 1,102
21.00 CENX1420U21 0.10 -0.11 0.01 858.0 0.25 1893.0 10.0 163
22.00 CENX1420U22 0.10 -0.07 0.01 994.0 0.22 1720.0 5.0 181
23.00 CENX1420U23 0.12 -0.12 0.05 996.0 0.28 1832.0 4.0 139
24.00 CENX1420U24 0.29 -0.17 0.10 721.0 0.38 1356.0 4.0 43
25.00 CENX1420U25 0.38 -0.48 0.26 748.0 0.39 427.0 10.0 11
26.00 CENX1420U26 0.56 -0.82 0.50 313.0 0.61 417.0 39.0 0
27.00 CENX1420U27 0.90 -1.16 0.86 148.0 0.97 46.0 152.0 0
28.00 CENX1420U28 1.45 -1.55 1.31 116.0 1.57 47.0 30.0 0
29.00 CENX1420U29 2.00 -2.00 1.90 1115.0 2.48 817.0 5.0 0
30.00 CENX1420U30 4.95 0.00 2.75 876.0 3.75 978.0 0.0 0
31.00 CENX1420U31 0.00 0.00 3.15 644.0 5.70 644.0 0.0 0
Trading Center