$29.10 -0.19 (-0.65%) Southern Copper Corp - NYSE

Oct. 24, 2014 | 02:20 PM
Last Trade: 29.10
Trade Time: Oct 24 02:20 PM Eastern Daylight Time
Change: -0.19 (-0.65%)
Prev Close: 29.29
Open: 29.32
Bid: 29.09
Ask: 29.10
Options:

Call Options: SCCO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 SCCO1422K22 7.00 0.00 7.00 128.0 7.60 828.0 0.0 0
23.00 SCCO1422K23 6.00 0.00 5.90 433.0 6.60 542.0 0.0 0
24.00 SCCO1422K24 5.04 0.04 5.00 287.0 5.70 607.0 1.0 1
25.00 SCCO1422K25 4.00 -0.10 4.00 450.0 4.60 838.0 5.0 5
26.00 SCCO1422K26 3.10 0.00 3.10 247.0 3.70 450.0 0.0 0
27.00 SCCO1422K27 3.30 0.95 2.25 878.0 2.50 639.0 2.0 2
28.00 SCCO1422K28 2.00 0.00 1.50 259.0 1.70 930.0 1.0 59
29.00 SCCO1422K29 1.05 0.00 0.85 1288.0 0.95 189.0 14.0 169
30.00 SCCO1422K30 0.55 -0.05 0.45 559.0 0.55 883.0 168.0 995
31.00 SCCO1422K31 0.32 0.00 0.20 1479.0 0.30 1239.0 4.0 1,075
32.00 SCCO1422K32 0.20 0.15 0.05 1775.0 0.15 1057.0 20.0 346
33.00 SCCO1422K33 0.05 -0.05 0.05 40.0 0.10 891.0 27.0 159
34.00 SCCO1422K34 0.05 0.00 0.05 10.0 0.05 591.0 10.0 213
35.00 SCCO1422K35 0.05 0.00 0.05 10.0 0.05 542.0 10.0 99
36.00 SCCO1422K36 0.05 0.00 0.05 20.0 0.05 476.0 20.0 67
37.00 SCCO1422K37 0.05 0.00 0.05 230.0 0.05 424.0 0.0 0
38.00 SCCO1422K38 0.05 0.00 0.05 10.0 0.05 416.0 0.0 0
39.00 SCCO1422K39 0.05 0.00 0.05 40.0 0.05 466.0 0.0 0
40.00 SCCO1422K40 0.05 0.00 0.00 0.0 0.05 377.0 0.0 0

Put Options: SCCO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 SCCO1422W22 0.05 0.00 0.05 100.0 0.05 478.0 0.0 0
23.00 SCCO1422W23 0.05 -0.05 0.05 20.0 0.05 200.0 40.0 80
24.00 SCCO1422W24 0.13 0.03 0.05 598.0 0.10 748.0 1.0 1
25.00 SCCO1422W25 0.20 0.05 0.05 10.0 0.15 1011.0 23.0 22
26.00 SCCO1422W26 0.15 0.10 0.05 1504.0 0.20 1047.0 63.0 437
27.00 SCCO1422W27 0.20 -0.05 0.25 90.0 0.30 35.0 1.0 133
28.00 SCCO1422W28 0.50 -0.05 0.45 2093.0 0.60 206.0 40.0 650
29.00 SCCO1422W29 0.80 0.00 0.85 1365.0 0.95 128.0 4.0 342
30.00 SCCO1422W30 1.30 -0.05 1.40 1173.0 1.55 375.0 28.0 244
31.00 SCCO1422W31 1.55 -0.45 2.05 1068.0 2.30 391.0 10.0 239
32.00 SCCO1422W32 3.15 0.20 2.95 701.0 3.20 287.0 1.0 50
33.00 SCCO1422W33 4.33 1.03 3.60 888.0 4.20 128.0 10.0 102
34.00 SCCO1422W34 2.20 -2.20 4.50 886.0 5.20 508.0 8.0 8
35.00 SCCO1422W35 5.20 0.00 5.50 591.0 6.10 63.0 0.0 0
36.00 SCCO1422W36 6.40 0.00 6.50 555.0 7.10 148.0 0.0 0
37.00 SCCO1422W37 7.10 0.00 7.20 67.0 8.30 24.0 0.0 0
38.00 SCCO1422W38 8.00 0.00 7.10 793.0 10.60 675.0 0.0 0
39.00 SCCO1422W39 9.10 0.00 8.10 546.0 11.60 482.0 0.0 0
40.00 SCCO1422W40 10.85 0.00 10.20 793.0 11.60 650.0 5.0 5