Southern Copper Corp $32.67

down 0.00


26/8/2014 04:00 PM  |  NYSE : SCCO  
Industries : Metals & Mining / Copper
Last Trade: 32.67
Trade Time: Aug 26 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 32.67
Open: 31.92
Bid: 32.67
Ask: 32.68
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SCCO Trend Analysis - it has underperformed the S&P 500 by 5%
Options:

Call Options: SCCO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 SCCO1420I18 13.90 0.00 14.40 10.0 14.90 10.0 0.0 0
19.00 SCCO1420I19 12.70 0.00 13.40 10.0 13.90 10.0 0.0 0
20.00 SCCO1420I20 11.70 0.00 12.40 10.0 12.90 10.0 2.0 1
21.00 SCCO1420I21 7.80 -3.10 11.40 10.0 11.90 10.0 3.0 3
22.00 SCCO1420I22 9.90 0.10 10.40 10.0 10.90 10.0 6.0 6
23.00 SCCO1420I23 9.75 0.85 9.50 21.0 9.90 10.0 2.0 2
24.00 SCCO1420I24 7.19 -0.71 8.50 10.0 8.90 21.0 1.0 1
25.00 SCCO1420I25 5.50 -1.40 7.50 21.0 7.90 10.0 5.0 6
26.00 SCCO1420I26 5.48 -0.42 6.50 21.0 6.90 10.0 1.0 10
27.00 SCCO1420I27 6.01 1.11 5.50 21.0 5.90 10.0 1.0 1
28.00 SCCO1420I28 4.29 0.39 4.60 40.0 4.90 11.0 2.0 240
29.00 SCCO1420I29 3.47 0.00 3.60 21.0 4.00 31.0 1.0 341
30.00 SCCO1420I30 2.80 -0.01 2.70 30.0 3.00 31.0 252.0 2,358
31.00 SCCO1420I31 1.70 0.00 1.80 31.0 2.05 21.0 123.0 1,064
32.00 SCCO1420I32 0.97 0.00 1.05 31.0 1.30 31.0 11.0 3,270
33.00 SCCO1420I33 0.55 0.00 0.40 10.0 0.75 10.0 47.0 3,498
34.00 SCCO1420I34 0.25 -0.03 0.20 10.0 0.30 26.0 603.0 2,884
35.00 SCCO1420I35 0.15 0.10 0.05 82.0 0.20 82.0 7.0 2,455
36.00 SCCO1420I36 0.05 -0.05 0.05 10.0 0.15 82.0 80.0 415
37.00 SCCO1420I37 0.01 -0.04 0.05 30.0 0.10 36.0 350.0 8,851
38.00 SCCO1420I38 0.05 0.00 0.05 10.0 0.10 36.0 2.0 31
39.00 SCCO1420I39 0.05 0.00 0.05 10.0 0.10 36.0 5.0 15
40.00 SCCO1420I40 0.05 0.00 0.05 62.0 0.10 31.0 0.0 0
41.00 SCCO1420I41 0.02 -0.03 0.00 0.0 0.10 31.0 5.0 5

Put Options: SCCO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 SCCO1420U18 0.05 0.00 0.05 18.0 0.10 36.0 0.0 0
19.00 SCCO1420U19 0.05 0.00 0.05 2.0 0.10 20.0 20.0 605
20.00 SCCO1420U20 0.05 0.00 0.05 1536.0 0.10 11.0 0.0 0
21.00 SCCO1420U21 0.07 0.02 0.05 50.0 0.05 2.0 6.0 13
22.00 SCCO1420U22 0.55 0.50 0.05 114.0 0.10 36.0 3.0 3
23.00 SCCO1420U23 0.20 0.15 0.05 406.0 0.15 41.0 2.0 55
24.00 SCCO1420U24 0.35 0.30 0.05 1289.0 0.15 54.0 1.0 72
25.00 SCCO1420U25 0.05 0.00 0.05 3.0 0.10 36.0 50.0 133
26.00 SCCO1420U26 0.02 -0.03 0.05 3.0 0.10 36.0 10.0 388
27.00 SCCO1420U27 0.05 0.00 0.05 1.0 0.15 60.0 1.0 540
28.00 SCCO1420U28 0.05 0.00 0.05 2.0 0.05 30.0 2.0 483
29.00 SCCO1420U29 0.08 0.00 0.05 10.0 0.10 10.0 3.0 538
30.00 SCCO1420U30 0.14 0.00 0.05 10.0 0.25 82.0 137.0 1,796
31.00 SCCO1420U31 0.20 0.00 0.15 10.0 0.35 72.0 13.0 2,359
32.00 SCCO1420U32 0.45 0.00 0.35 67.0 0.60 21.0 120.0 1,030
33.00 SCCO1420U33 0.85 -0.04 0.80 20.0 0.90 3.0 220.0 8,172
34.00 SCCO1420U34 1.45 0.00 1.45 20.0 1.70 10.0 10.0 185
35.00 SCCO1420U35 3.20 0.90 2.25 33.0 2.55 30.0 8.0 34
36.00 SCCO1420U36 3.40 0.20 3.20 21.0 3.50 40.0 2.0 10
37.00 SCCO1420U37 8.40 4.30 4.10 31.0 4.50 21.0 2.0 3
38.00 SCCO1420U38 5.10 0.00 5.10 58.0 5.50 40.0 0.0 0
39.00 SCCO1420U39 8.70 2.60 6.10 21.0 6.50 10.0 4.0 4
40.00 SCCO1420U40 7.10 0.00 7.10 10.0 7.50 10.0 0.0 0
41.00 SCCO1420U41 10.60 2.50 8.10 21.0 8.50 10.0 36.0 28
Trading Center