SOUTHERN COPPER $29.76

down -0.09


18/6/2013 04:18 PM  |  NYSE : SCCO  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Last Trade: 29.76
Trade Time: Jun 18 4:08 PM Eastern Daylight Time
Change: -0.09 (-0.30 %)
Prev Close: 29.85
Open: 29.75
Bid: 29.69
Ask: 29.80
Get Trend Analysis Icon Get SCCO Trend Analysis - it has underperformed the S&P 500 by 27%
Options:

Call Options: SCCO

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 SCCO1322F18 0.00 0.00 11.10 80 12.40 80 0 0
19.00 SCCO1322F19 0.00 0.00 10.10 80 11.70 80 0 0
20.00 SCCO1322F20 0.00 0.00 9.20 28 10.30 28 0 0
21.00 SCCO1322F21 0.00 0.00 8.30 80 9.30 80 0 0
22.00 SCCO1322F22 0.00 0.00 7.40 80 8.20 80 0 0
23.00 SCCO1322F23 0.00 0.00 6.40 80 7.10 174 0 0
24.00 SCCO1322F24 12.80 0.00 5.30 144 6.10 150 0 0
25.00 SCCO1322F25 0.00 0.00 4.50 351 5.10 351 0 0
26.00 SCCO1322F26 0.00 0.00 3.60 179 4.00 390 0 0
27.00 SCCO1322F27 9.37 0.00 2.55 458 3.10 484 0 0
28.00 SCCO1322F28 1.90 0.00 1.75 22 1.85 243 0 1
29.00 SCCO1322F29 0.00 0.00 0.80 979 1.00 1032 0 0
30.00 SCCO1322F30 0.26 -0.14 0.20 803 0.30 824 48 104
31.00 SCCO1322F31 0.10 0.00 0.00 0 0.05 30 0 300
32.00 SCCO1322F32 0.10 0.00 0.00 0 0.05 1636 0 396
33.00 SCCO1322F33 0.05 0.00 0.00 0 0.05 795 5 1,159
34.00 SCCO1322F34 0.05 0.00 0.00 0 0.05 1451 21 832
35.00 SCCO1322F35 0.05 0.00 0.00 0 0.05 1232 0 2,000
36.00 SCCO1322F36 0.05 0.00 0.00 0 0.05 646 0 520
37.00 SCCO1322F37 0.05 0.00 0.00 0 0.05 638 0 750
38.00 SCCO1322F38 0.05 0.00 0.00 0 0.05 643 0 766
39.00 SCCO1322F39 0.03 0.00 0.00 0 0.05 653 0 538
40.00 SCCO1322F40 0.02 0.00 0.00 0 0.05 722 0 1,041
41.00 SCCO1322F41 0.02 0.00 0.00 0 0.05 718 0 1,388
42.00 SCCO1322F42 0.02 -0.03 0.00 0 0.05 549 10 1,162
43.00 SCCO1322F43 0.02 0.00 0.00 0 0.05 737 0 565
44.00 SCCO1322F44 0.05 0.00 0.00 0 0.05 729 0 362
45.00 SCCO1322F45 0.20 0.00 0.00 0 0.05 1404 0 222
46.00 SCCO1322F46 0.05 0.00 0.00 0 0.05 1570 0 330
47.00 SCCO1322F47 0.05 0.00 0.00 0 0.05 1281 0 3
48.00 SCCO1322F48 0.00 0.00 0.00 0 0.05 1505 0 0
49.00 SCCO1322F49 0.00 0.00 0.00 0 0.05 1500 0 0
50.00 SCCO1322F50 0.00 0.00 0.00 0 0.05 1505 0 0
55.00 SCCO1322F55 0.05 0.00 0.00 0 0.05 1427 0 3

Put Options: SCCO

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 SCCO1322R18 0.00 0.00 0.00 0 0.05 1372 0 0
19.00 SCCO1322R19 0.03 0.00 0.00 0 0.05 1537 0 14
20.00 SCCO1322R20 0.00 0.00 0.00 0 0.05 1512 0 0
21.00 SCCO1322R21 0.00 0.00 0.00 0 0.05 1563 0 0
22.00 SCCO1322R22 0.35 0.00 0.00 0 0.05 1406 0 1
23.00 SCCO1322R23 0.10 0.00 0.00 0 0.05 1562 0 2
24.00 SCCO1322R24 0.34 0.00 0.00 0 0.05 1424 0 11
25.00 SCCO1322R25 0.05 0.00 0.00 0 0.05 1467 0 35
26.00 SCCO1322R26 0.10 0.00 0.00 0 0.05 1492 0 220
27.00 SCCO1322R27 0.05 0.00 0.00 0 0.05 1552 0 80
28.00 SCCO1322R28 0.20 0.00 0.00 0 0.05 556 0 111
29.00 SCCO1322R29 0.15 0.00 0.10 102 0.15 775 22 301
30.00 SCCO1322R30 0.50 -0.05 0.45 427 0.55 633 16 604
31.00 SCCO1322R31 1.20 0.00 1.20 666 1.35 532 0 629
32.00 SCCO1322R32 2.20 0.00 2.20 29 2.30 322 0 6,177
33.00 SCCO1322R33 3.08 0.00 3.20 16 3.30 147 0 2,125
34.00 SCCO1322R34 4.12 0.12 4.20 16 4.30 303 2 401
35.00 SCCO1322R35 5.20 0.02 5.20 16 5.30 277 30 438
36.00 SCCO1322R36 6.22 0.12 6.20 16 6.30 106 28 3,683
37.00 SCCO1322R37 7.18 0.15 7.20 16 7.30 50 10 1,187
38.00 SCCO1322R38 6.44 0.00 8.20 16 8.30 106 0 350
39.00 SCCO1322R39 9.61 0.00 9.20 16 9.30 100 0 163
40.00 SCCO1322R40 9.89 0.00 10.20 26 10.30 16 0 600
41.00 SCCO1322R41 7.70 0.00 10.80 221 11.60 80 0 62
42.00 SCCO1322R42 3.30 0.00 12.20 16 12.30 16 0 219
43.00 SCCO1322R43 12.50 0.00 12.60 138 13.90 80 0 1
44.00 SCCO1322R44 13.30 0.00 13.50 28 15.00 28 0 0
45.00 SCCO1322R45 13.30 0.00 14.50 80 15.90 60 0 12
46.00 SCCO1322R46 0.00 0.00 14.70 82 17.70 60 0 0
47.00 SCCO1322R47 0.00 0.00 16.30 80 18.00 60 0 0
48.00 SCCO1322R48 0.00 0.00 16.50 21 19.60 11 0 0
49.00 SCCO1322R49 0.00 0.00 17.60 10 20.80 1 0 0
50.00 SCCO1322R50 0.00 0.00 18.90 80 21.30 80 0 0
55.00 SCCO1322R55 0.00 0.00 23.70 60 26.80 150 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center