Century Aluminum Company $18.39

up +0.26


28/7/2014 05:21 PM  |  NASDAQ : CENX  
Industries : Metals & Mining / Aluminum
Last Trade: 18.39
Trade Time: Jul 28 05:21 PM Eastern Daylight Time
Change: 0.26 (1.43 %)
Prev Close: 18.13
Open: 18.17
Bid: 18.39
Ask: 18.40
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 58%
Options:

Call Options: CENX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 CENX1416H8 10.00 0.00 9.40 511.0 10.50 20.0 0.0 0
9.00 CENX1416H9 8.00 -1.00 7.85 511.0 9.50 44.0 10.0 10
10.00 CENX1416H10 8.00 0.00 7.45 568.0 8.50 22.0 0.0 0
11.00 CENX1416H11 5.65 -1.35 6.45 569.0 7.50 77.0 4.0 4
12.00 CENX1416H12 5.95 0.00 5.50 580.0 6.50 189.0 0.0 0
13.00 CENX1416H13 5.05 0.00 4.50 393.0 5.50 186.0 0.0 0
14.00 CENX1416H14 2.04 -2.01 3.50 647.0 4.50 143.0 1.0 1
15.00 CENX1416H15 2.23 -0.82 2.56 650.0 3.55 148.0 3.0 3
16.00 CENX1416H16 2.11 -0.06 1.68 739.0 2.59 384.0 1.0 24
17.00 CENX1416H17 1.52 0.00 1.51 397.0 1.68 171.0 5.0 456
18.00 CENX1416H18 0.95 0.21 0.90 42.0 1.02 112.0 37.0 296
19.00 CENX1416H19 0.40 0.02 0.37 623.0 0.49 232.0 48.0 263
20.00 CENX1416H20 0.20 0.12 0.04 1258.0 0.26 283.0 1.0 8
21.00 CENX1416H21 0.10 -0.08 0.06 207.0 0.18 332.0 1.0 2
22.00 CENX1416H22 0.25 0.00 0.00 0.0 0.18 282.0 0.0 0
23.00 CENX1416H23 0.25 0.00 0.00 0.0 0.18 308.0 0.0 0
24.00 CENX1416H24 0.24 0.00 0.00 0.0 0.17 271.0 0.0 0
25.00 CENX1416H25 0.20 0.00 0.00 0.0 0.17 297.0 0.0 0

Put Options: CENX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 CENX1416T8 0.22 0.00 0.00 0.0 0.17 413.0 0.0 0
9.00 CENX1416T9 0.18 0.00 0.01 11.0 0.17 411.0 0.0 0
10.00 CENX1416T10 0.18 0.00 0.02 11.0 0.17 410.0 0.0 0
11.00 CENX1416T11 0.19 0.00 0.05 11.0 0.18 419.0 0.0 0
12.00 CENX1416T12 0.19 0.00 0.09 11.0 0.18 694.0 0.0 0
13.00 CENX1416T13 0.18 -0.02 0.02 1047.0 0.19 717.0 3.0 1
14.00 CENX1416T14 0.35 0.30 0.05 1.0 0.10 588.0 50.0 51
15.00 CENX1416T15 0.21 0.00 0.01 1.0 0.25 726.0 0.0 0
16.00 CENX1416T16 0.48 0.28 0.06 597.0 0.17 339.0 9.0 52
17.00 CENX1416T17 0.21 0.00 0.21 139.0 0.28 68.0 5.0 10
18.00 CENX1416T18 0.61 0.00 0.52 45.0 0.65 383.0 3.0 59
19.00 CENX1416T19 0.90 -0.24 1.00 145.0 1.11 65.0 16.0 26
20.00 CENX1416T20 1.68 -0.04 1.73 40.0 2.09 581.0 1.0 20
21.00 CENX1416T21 2.53 0.00 2.60 159.0 3.10 446.0 0.0 0
22.00 CENX1416T22 3.35 0.00 3.55 45.0 4.15 379.0 0.0 0
23.00 CENX1416T23 4.25 0.00 4.55 22.0 5.10 305.0 0.0 0
24.00 CENX1416T24 5.40 0.00 5.55 52.0 6.15 361.0 0.0 0
25.00 CENX1416T25 6.45 0.00 6.50 53.0 7.55 308.0 0.0 0
Trading Center