$31.06 0.00 (0.00%) Southern Copper Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 31.06
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 31.06
Open: 30.98
Bid: 30.00
Ask: 31.22
Options:

Call Options: SCCO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 SCCO1420L15 15.50 0.00 15.50 578.0 16.30 55.0 0.0 0
16.00 SCCO1420L16 13.40 0.00 13.40 20.0 15.50 54.0 0.0 0
18.00 SCCO1420L18 11.40 0.00 11.40 30.0 14.80 42.0 0.0 0
19.00 SCCO1420L19 11.40 0.00 11.40 20.0 12.80 20.0 0.0 0
20.00 SCCO1420L20 8.50 -1.60 10.10 30.0 12.10 30.0 1.0 1
21.00 SCCO1420L21 8.70 0.00 8.70 558.0 11.80 321.0 0.0 0
22.00 SCCO1420L22 10.68 1.98 8.70 95.0 9.40 95.0 1.0 1
23.00 SCCO1420L23 9.60 2.70 6.90 76.0 9.00 76.0 2.0 2
24.00 SCCO1420L24 7.53 0.63 6.90 319.0 7.30 500.0 2.0 2
25.00 SCCO1420L25 5.82 0.12 5.70 523.0 6.30 494.0 5.0 5
26.00 SCCO1420L26 3.30 -1.50 4.80 540.0 5.30 445.0 4.0 4
27.00 SCCO1420L27 2.97 -0.83 3.80 810.0 4.30 565.0 2.0 35
28.00 SCCO1420L28 2.40 -0.50 2.90 796.0 3.40 716.0 20.0 90
29.00 SCCO1420L29 2.68 0.53 2.15 534.0 2.45 1134.0 6.0 75
30.00 SCCO1420L30 1.95 0.55 1.40 805.0 1.65 1048.0 47.0 584
31.00 SCCO1420L31 0.85 0.00 0.75 1226.0 0.90 1611.0 20.0 2,272
32.00 SCCO1420L32 0.39 0.00 0.35 1329.0 0.45 1338.0 196.0 4,696
33.00 SCCO1420L33 0.15 0.00 0.10 1257.0 0.20 1109.0 23.0 1,314
34.00 SCCO1420L34 0.12 0.02 0.05 710.0 0.10 940.0 10.0 358
35.00 SCCO1420L35 0.02 -0.03 0.05 6.0 0.05 584.0 10.0 2,783
36.00 SCCO1420L36 0.05 0.00 0.05 11.0 0.05 494.0 10.0 182
37.00 SCCO1420L37 0.05 0.00 0.05 50.0 0.05 401.0 40.0 73
38.00 SCCO1420L38 0.05 0.00 0.05 10.0 0.05 418.0 100.0 107
39.00 SCCO1420L39 0.03 -0.02 0.05 20.0 0.05 425.0 5.0 2
40.00 SCCO1420L40 0.05 0.00 0.05 10.0 0.05 400.0 0.0 0
41.00 SCCO1420L41 0.05 0.00 0.05 10.0 0.05 424.0 0.0 20
42.00 SCCO1420L42 0.05 0.00 0.05 10.0 0.05 458.0 0.0 0
43.00 SCCO1420L43 0.10 0.05 0.05 10.0 0.05 425.0 45.0 45
44.00 SCCO1420L44 0.05 0.00 0.05 30.0 0.05 428.0 31.0 31

Put Options: SCCO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 SCCO1420X15 0.05 0.00 0.00 0.0 0.05 361.0 0.0 0
16.00 SCCO1420X16 0.05 0.00 0.05 23.0 0.05 363.0 0.0 0
18.00 SCCO1420X18 0.05 0.00 0.05 10.0 0.05 363.0 10.0 10
19.00 SCCO1420X19 0.05 0.00 0.05 75.0 0.05 432.0 2.0 2
20.00 SCCO1420X20 0.05 0.00 0.05 10.0 0.05 416.0 0.0 0
21.00 SCCO1420X21 0.10 0.05 0.05 10.0 0.05 423.0 50.0 54
22.00 SCCO1420X22 0.15 0.10 0.05 10.0 0.05 428.0 20.0 424
23.00 SCCO1420X23 0.03 -0.02 0.05 37.0 0.05 404.0 40.0 165
24.00 SCCO1420X24 0.30 0.25 0.05 39.0 0.05 508.0 10.0 11
25.00 SCCO1420X25 0.05 0.00 0.05 605.0 0.05 629.0 60.0 823
26.00 SCCO1420X26 0.30 0.20 0.10 439.0 0.10 1157.0 1.0 612
27.00 SCCO1420X27 0.11 0.06 0.05 25.0 0.10 485.0 53.0 355
28.00 SCCO1420X28 0.15 0.10 0.05 1010.0 0.15 663.0 15.0 542
29.00 SCCO1420X29 0.20 0.00 0.15 1091.0 0.25 515.0 7.0 530
30.00 SCCO1420X30 0.43 0.00 0.35 1487.0 0.50 1757.0 2.0 527
31.00 SCCO1420X31 0.74 0.00 0.70 1715.0 0.85 1343.0 151.0 1,187
32.00 SCCO1420X32 1.25 0.00 1.25 1212.0 1.45 1032.0 6.0 196
33.00 SCCO1420X33 2.10 0.15 1.95 1004.0 2.20 540.0 10.0 117
34.00 SCCO1420X34 4.70 1.95 2.75 753.0 3.40 818.0 18.0 35
35.00 SCCO1420X35 4.07 0.37 3.70 309.0 4.40 583.0 2.0 7
36.00 SCCO1420X36 8.00 3.30 4.70 469.0 5.30 536.0 7.0 4
37.00 SCCO1420X37 7.70 2.00 5.70 331.0 6.40 535.0 2.0 2
38.00 SCCO1420X38 5.80 -0.90 6.70 411.0 7.40 462.0 3.0 3
39.00 SCCO1420X39 6.70 -0.90 7.60 56.0 8.40 333.0 1.0 1
40.00 SCCO1420X40 9.96 1.26 8.70 667.0 9.40 726.0 49.0 25
41.00 SCCO1420X41 10.80 1.10 9.70 20.0 10.60 30.0 2.0 2
42.00 SCCO1420X42 10.70 0.00 10.70 26.0 11.50 54.0 0.0 0
43.00 SCCO1420X43 10.30 0.00 10.30 190.0 13.70 82.0 0.0 0
44.00 SCCO1420X44 12.70 0.00 12.70 188.0 13.60 472.0 0.0 0