$29.74 -0.12 (-0.39%) Southern Copper Corp - NYSE

Sep. 30, 2014 | 09:44 AM
Last Trade: 29.74
Trade Time: Sep 30 09:44 AM Eastern Daylight Time
Change: -0.12 (-0.39%)
Prev Close: 29.85
Open: 29.79
Bid: 29.73
Ask: 29.74
Options:

Call Options: SCCO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 SCCO1418J23 6.10 0.00 6.50 234.0 7.00 729.0 0.0 0
24.00 SCCO1418J24 7.90 2.70 5.50 632.0 6.00 1178.0 5.0 5
25.00 SCCO1418J25 4.20 0.00 4.50 525.0 5.10 934.0 0.0 0
26.00 SCCO1418J26 3.99 0.79 3.50 911.0 4.00 1179.0 100.0 100
27.00 SCCO1418J27 2.95 0.60 2.60 526.0 3.10 1468.0 100.0 101
28.00 SCCO1418J28 1.80 -0.15 1.75 801.0 2.05 1555.0 10.0 20
29.00 SCCO1418J29 1.05 0.00 1.00 986.0 1.15 914.0 10.0 119
30.00 SCCO1418J30 0.68 0.00 0.50 301.0 0.60 1464.0 34.0 202
31.00 SCCO1418J31 0.25 0.00 0.15 2377.0 0.30 3293.0 24.0 1,720
32.00 SCCO1418J32 0.10 0.00 0.05 1559.0 0.15 1738.0 71.0 3,703
33.00 SCCO1418J33 0.05 0.00 0.05 1.0 0.10 1548.0 5.0 1,445
34.00 SCCO1418J34 0.04 -0.01 0.05 41.0 0.05 504.0 908.0 1,166
35.00 SCCO1418J35 0.05 0.00 0.05 50.0 0.05 531.0 20.0 203
36.00 SCCO1418J36 0.01 -0.04 0.05 107.0 0.05 518.0 1.0 161
37.00 SCCO1418J37 0.05 0.00 0.05 10.0 0.05 468.0 0.0 0
38.00 SCCO1418J38 0.05 0.00 0.05 55.0 0.05 690.0 0.0 0
39.00 SCCO1418J39 0.05 0.00 0.05 10.0 0.05 608.0 0.0 0
40.00 SCCO1418J40 0.05 0.00 0.05 10.0 0.05 483.0 0.0 0
41.00 SCCO1418J41 0.05 0.00 0.00 0.0 0.05 775.0 0.0 0

Put Options: SCCO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 SCCO1418V23 0.05 0.00 0.00 0.0 0.05 639.0 0.0 0
24.00 SCCO1418V24 0.05 0.00 0.05 10.0 0.05 561.0 0.0 0
25.00 SCCO1418V25 0.05 0.00 0.05 446.0 0.05 368.0 0.0 0
26.00 SCCO1418V26 0.10 0.00 0.05 59.0 0.10 1539.0 1000.0 1,000
27.00 SCCO1418V27 0.11 0.06 0.05 2307.0 0.15 1665.0 20.0 24
28.00 SCCO1418V28 0.29 0.14 0.15 2388.0 0.25 534.0 9.0 1,120
29.00 SCCO1418V29 0.50 0.15 0.40 2402.0 0.55 1978.0 5.0 295
30.00 SCCO1418V30 0.95 0.00 0.85 2219.0 1.00 1489.0 20.0 498
31.00 SCCO1418V31 1.42 0.07 1.40 1853.0 1.70 809.0 15.0 567
32.00 SCCO1418V32 2.20 0.05 2.30 502.0 2.60 435.0 23.0 661
33.00 SCCO1418V33 3.57 0.57 3.10 1357.0 3.60 830.0 1.0 374
34.00 SCCO1418V34 2.15 -1.85 4.00 1279.0 4.50 201.0 4.0 19
35.00 SCCO1418V35 4.80 -0.20 5.00 1345.0 5.50 452.0 10.0 32
36.00 SCCO1418V36 4.10 -1.90 6.00 115.0 6.50 97.0 2.0 4
37.00 SCCO1418V37 4.40 -2.60 7.00 1144.0 7.50 238.0 2.0 2
38.00 SCCO1418V38 7.90 0.00 7.80 81.0 8.60 325.0 0.0 0
39.00 SCCO1418V39 6.60 -2.40 9.00 599.0 9.50 35.0 10.0 10
40.00 SCCO1418V40 7.60 -2.40 9.80 831.0 10.60 180.0 30.0 10
41.00 SCCO1418V41 11.00 0.00 10.60 831.0 11.70 434.0 0.0 0