Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-10)Premium Content

Southern Copper Corp (SCCO)
As of Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCCO 141122C00022000 C 11/22/14 22.0 7.00 7.90
SCCO 141122C00023000 C 11/22/14 23.0 6.00 6.70
SCCO 141122C00024000 C 11/22/14 24.0 5.00 5.80
SCCO 141122C00025000 C 11/22/14 25.0 4.10 4.80
SCCO 141122C00026000 C 11/22/14 26.0 3.10 3.80
SCCO 141122C00027000 C 11/22/14 27.0 2.35 2.60
SCCO 141122C00028000 C 11/22/14 28.0 1.60 1.75
SCCO 141122C00029000 C 11/22/14 29.0 0.90 1.10
SCCO 141122C00030000 C 11/22/14 30.0 0.50 0.60
SCCO 141122C00031000 C 11/22/14 31.0 0.20 0.30
SCCO 141122C00032000 C 11/22/14 32.0 0.05 0.20
SCCO 141122C00033000 C 11/22/14 33.0 0.00 0.10
SCCO 141122C00034000 C 11/22/14 34.0 0.00 0.05
SCCO 141122C00035000 C 11/22/14 35.0 0.00 0.05
SCCO 141122C00036000 C 11/22/14 36.0 0.00 0.05
SCCO 141122C00037000 C 11/22/14 37.0 0.00 0.05
SCCO 141122C00038000 C 11/22/14 38.0 0.00 0.05
SCCO 141122C00039000 C 11/22/14 39.0 0.00 0.05
SCCO 141122C00040000 C 11/22/14 40.0 0.00 0.05
SCCO 141122P00022000 P 11/22/14 22.0 0.00 0.05
SCCO 141122P00023000 P 11/22/14 23.0 0.00 0.10
SCCO 141122P00024000 P 11/22/14 24.0 0.00 0.10
SCCO 141122P00025000 P 11/22/14 25.0 0.00 0.15
SCCO 141122P00026000 P 11/22/14 26.0 0.05 0.25
SCCO 141122P00027000 P 11/22/14 27.0 0.25 0.35
SCCO 141122P00028000 P 11/22/14 28.0 0.45 0.55
SCCO 141122P00029000 P 11/22/14 29.0 0.80 0.95
SCCO 141122P00030000 P 11/22/14 30.0 1.35 1.50
SCCO 141122P00031000 P 11/22/14 31.0 2.00 2.25
SCCO 141122P00032000 P 11/22/14 32.0 2.90 3.10
SCCO 141122P00033000 P 11/22/14 33.0 3.30 4.20
SCCO 141122P00034000 P 11/22/14 34.0 4.40 5.10
SCCO 141122P00035000 P 11/22/14 35.0 5.20 6.20
SCCO 141122P00036000 P 11/22/14 36.0 6.40 7.10
SCCO 141122P00037000 P 11/22/14 37.0 7.10 8.20
SCCO 141122P00038000 P 11/22/14 38.0 8.00 9.40
SCCO 141122P00039000 P 11/22/14 39.0 9.10 10.50
SCCO 141122P00040000 P 11/22/14 40.0 10.60 11.50
SCCO 141220C00015000 C 12/20/14 15.0 13.70 15.00
SCCO 141220C00016000 C 12/20/14 16.0 11.70 15.00
SCCO 141220C00018000 C 12/20/14 18.0 10.30 12.70
SCCO 141220C00019000 C 12/20/14 19.0 8.70 12.20
SCCO 141220C00020000 C 12/20/14 20.0 9.00 9.90
SCCO 141220C00021000 C 12/20/14 21.0 8.00 8.90
SCCO 141220C00022000 C 12/20/14 22.0 7.00 7.80
SCCO 141220C00023000 C 12/20/14 23.0 6.00 6.90
SCCO 141220C00024000 C 12/20/14 24.0 5.10 5.80
SCCO 141220C00025000 C 12/20/14 25.0 4.20 4.90
SCCO 141220C00026000 C 12/20/14 26.0 3.30 3.60
SCCO 141220C00027000 C 12/20/14 27.0 2.55 2.80
SCCO 141220C00028000 C 12/20/14 28.0 1.85 2.05
SCCO 141220C00029000 C 12/20/14 29.0 1.30 1.40
SCCO 141220C00030000 C 12/20/14 30.0 0.80 0.95
SCCO 141220C00031000 C 12/20/14 31.0 0.50 0.60
SCCO 141220C00032000 C 12/20/14 32.0 0.25 0.35
SCCO 141220C00033000 C 12/20/14 33.0 0.10 0.25
SCCO 141220C00034000 C 12/20/14 34.0 0.05 0.15
SCCO 141220C00035000 C 12/20/14 35.0 0.05 0.10
SCCO 141220C00036000 C 12/20/14 36.0 0.05 0.10
SCCO 141220C00037000 C 12/20/14 37.0 0.00 0.05
SCCO 141220C00038000 C 12/20/14 38.0 0.00 0.05
SCCO 141220C00039000 C 12/20/14 39.0 0.00 0.05
SCCO 141220C00040000 C 12/20/14 40.0 0.00 0.05
SCCO 141220C00041000 C 12/20/14 41.0 0.00 0.05
SCCO 141220C00042000 C 12/20/14 42.0 0.00 0.05
SCCO 141220C00043000 C 12/20/14 43.0 0.00 0.05
SCCO 141220C00044000 C 12/20/14 44.0 0.00 0.05
SCCO 141220P00015000 P 12/20/14 15.0 0.00 0.05
SCCO 141220P00016000 P 12/20/14 16.0 0.00 0.05
SCCO 141220P00018000 P 12/20/14 18.0 0.00 0.05
SCCO 141220P00019000 P 12/20/14 19.0 0.00 0.05
SCCO 141220P00020000 P 12/20/14 20.0 0.00 0.05
SCCO 141220P00021000 P 12/20/14 21.0 0.00 0.10
SCCO 141220P00022000 P 12/20/14 22.0 0.00 0.10
SCCO 141220P00023000 P 12/20/14 23.0 0.00 0.15
SCCO 141220P00024000 P 12/20/14 24.0 0.10 0.20
SCCO 141220P00025000 P 12/20/14 25.0 0.10 0.30
SCCO 141220P00026000 P 12/20/14 26.0 0.25 0.50
SCCO 141220P00027000 P 12/20/14 27.0 0.50 0.60
SCCO 141220P00028000 P 12/20/14 28.0 0.80 0.90
SCCO 141220P00029000 P 12/20/14 29.0 1.15 1.35
SCCO 141220P00030000 P 12/20/14 30.0 1.70 1.90
SCCO 141220P00031000 P 12/20/14 31.0 2.35 2.55
SCCO 141220P00032000 P 12/20/14 32.0 3.10 3.40
SCCO 141220P00033000 P 12/20/14 33.0 4.00 4.20
SCCO 141220P00034000 P 12/20/14 34.0 4.50 5.20
SCCO 141220P00035000 P 12/20/14 35.0 5.50 6.20
SCCO 141220P00036000 P 12/20/14 36.0 6.40 7.20
SCCO 141220P00037000 P 12/20/14 37.0 7.40 8.20
SCCO 141220P00038000 P 12/20/14 38.0 8.40 9.10
SCCO 141220P00039000 P 12/20/14 39.0 9.20 10.20
SCCO 141220P00040000 P 12/20/14 40.0 10.10 11.70
SCCO 141220P00041000 P 12/20/14 41.0 10.90 12.50
SCCO 141220P00042000 P 12/20/14 42.0 11.70 13.70
SCCO 141220P00043000 P 12/20/14 43.0 12.70 14.70
SCCO 141220P00044000 P 12/20/14 44.0 13.90 15.50
SCCO 150117C00015000 C 01/17/15 15.0 13.70 15.30
SCCO 150117C00016000 C 01/17/15 16.0 11.90 15.00
SCCO 150117C00018000 C 01/17/15 18.0 10.80 11.90
SCCO 150117C00019000 C 01/17/15 19.0 10.00 10.90
SCCO 150117C00020000 C 01/17/15 20.0 9.00 9.90
SCCO 150117C00021000 C 01/17/15 21.0 8.10 9.00
SCCO 150117C00023000 C 01/17/15 23.0 6.10 6.90
SCCO 150117C00024000 C 01/17/15 24.0 5.20 5.90
SCCO 150117C00025000 C 01/17/15 25.0 4.40 4.70
SCCO 150117C00026000 C 01/17/15 26.0 3.50 3.80
SCCO 150117C00027000 C 01/17/15 27.0 2.75 3.00
SCCO 150117C00028000 C 01/17/15 28.0 2.10 2.35
SCCO 150117C00029000 C 01/17/15 29.0 1.50 1.80
SCCO 150117C00030000 C 01/17/15 30.0 1.05 1.30
SCCO 150117C00031000 C 01/17/15 31.0 0.70 0.95
SCCO 150117C00032000 C 01/17/15 32.0 0.45 0.55
SCCO 150117C00033000 C 01/17/15 33.0 0.25 0.45
SCCO 150117C00034000 C 01/17/15 34.0 0.15 0.30
SCCO 150117C00035000 C 01/17/15 35.0 0.10 0.20
SCCO 150117C00036000 C 01/17/15 36.0 0.00 0.15
SCCO 150117C00037000 C 01/17/15 37.0 0.00 0.10
SCCO 150117C00038000 C 01/17/15 38.0 0.00 0.10
SCCO 150117C00039000 C 01/17/15 39.0 0.00 0.05
SCCO 150117C00040000 C 01/17/15 40.0 0.00 0.05
SCCO 150117C00041000 C 01/17/15 41.0 0.00 0.05
SCCO 150117C00042000 C 01/17/15 42.0 0.00 0.05
SCCO 150117C00043000 C 01/17/15 43.0 0.00 0.05
SCCO 150117C00044000 C 01/17/15 44.0 0.00 0.05
SCCO 150117C00045000 C 01/17/15 45.0 0.00 0.05
SCCO 150117C00046000 C 01/17/15 46.0 0.00 0.05
SCCO 150117C00047000 C 01/17/15 47.0 0.00 0.05
SCCO 150117C00048000 C 01/17/15 48.0 0.00 0.05
SCCO 150117C00049000 C 01/17/15 49.0 0.00 0.05
SCCO 150117C00050000 C 01/17/15 50.0 0.00 0.05
SCCO 150117C00055000 C 01/17/15 55.0 0.00 0.05
SCCO 150117C00060000 C 01/17/15 60.0 0.00 0.05
SCCO 150117P00015000 P 01/17/15 15.0 0.00 0.05
SCCO 150117P00016000 P 01/17/15 16.0 0.00 0.05
SCCO 150117P00018000 P 01/17/15 18.0 0.00 0.05
SCCO 150117P00019000 P 01/17/15 19.0 0.00 0.10
SCCO 150117P00020000 P 01/17/15 20.0 0.00 0.10
SCCO 150117P00021000 P 01/17/15 21.0 0.00 0.15
SCCO 150117P00023000 P 01/17/15 23.0 0.10 0.20
SCCO 150117P00024000 P 01/17/15 24.0 0.15 0.35
SCCO 150117P00025000 P 01/17/15 25.0 0.25 0.45
SCCO 150117P00026000 P 01/17/15 26.0 0.40 0.60
SCCO 150117P00027000 P 01/17/15 27.0 0.60 0.85
SCCO 150117P00028000 P 01/17/15 28.0 0.90 1.15
SCCO 150117P00029000 P 01/17/15 29.0 1.30 1.60
SCCO 150117P00030000 P 01/17/15 30.0 1.85 2.05
SCCO 150117P00031000 P 01/17/15 31.0 2.45 2.80
SCCO 150117P00032000 P 01/17/15 32.0 3.20 3.50
SCCO 150117P00033000 P 01/17/15 33.0 4.00 4.30
SCCO 150117P00034000 P 01/17/15 34.0 4.90 5.20
SCCO 150117P00035000 P 01/17/15 35.0 5.50 6.20
SCCO 150117P00036000 P 01/17/15 36.0 6.40 7.20
SCCO 150117P00037000 P 01/17/15 37.0 7.40 8.20
SCCO 150117P00038000 P 01/17/15 38.0 8.30 9.20
SCCO 150117P00039000 P 01/17/15 39.0 9.30 10.10
SCCO 150117P00040000 P 01/17/15 40.0 10.20 11.40
SCCO 150117P00041000 P 01/17/15 41.0 10.90 12.50
SCCO 150117P00042000 P 01/17/15 42.0 11.90 13.50
SCCO 150117P00043000 P 01/17/15 43.0 12.50 14.90
SCCO 150117P00044000 P 01/17/15 44.0 13.10 16.60
SCCO 150117P00045000 P 01/17/15 45.0 14.90 16.50
SCCO 150117P00046000 P 01/17/15 46.0 15.00 18.60
SCCO 150117P00047000 P 01/17/15 47.0 16.90 18.50
SCCO 150117P00048000 P 01/17/15 48.0 17.00 20.60
SCCO 150117P00049000 P 01/17/15 49.0 18.00 21.60
SCCO 150117P00050000 P 01/17/15 50.0 19.90 21.50
SCCO 150117P00055000 P 01/17/15 55.0 24.70 26.50
SCCO 150117P00060000 P 01/17/15 60.0 29.70 31.40
SCCO 150320C00018000 C 03/20/15 18.0 10.80 11.90
SCCO 150320C00019000 C 03/20/15 19.0 10.00 10.90
SCCO 150320C00020000 C 03/20/15 20.0 9.00 9.90
SCCO 150320C00021000 C 03/20/15 21.0 8.00 9.00
SCCO 150320C00023000 C 03/20/15 23.0 6.30 7.10
SCCO 150320C00024000 C 03/20/15 24.0 5.40 5.80
SCCO 150320C00025000 C 03/20/15 25.0 4.60 5.00
SCCO 150320C00026000 C 03/20/15 26.0 3.80 4.20
SCCO 150320C00027000 C 03/20/15 27.0 3.10 3.50
SCCO 150320C00028000 C 03/20/15 28.0 2.50 2.85
SCCO 150320C00029000 C 03/20/15 29.0 2.00 2.30
SCCO 150320C00030000 C 03/20/15 30.0 1.55 1.85
SCCO 150320C00031000 C 03/20/15 31.0 1.15 1.35
SCCO 150320C00032000 C 03/20/15 32.0 0.85 0.95
SCCO 150320C00033000 C 03/20/15 33.0 0.55 0.80
SCCO 150320C00034000 C 03/20/15 34.0 0.40 0.65
SCCO 150320C00035000 C 03/20/15 35.0 0.20 0.50
SCCO 150320C00036000 C 03/20/15 36.0 0.10 0.35
SCCO 150320C00037000 C 03/20/15 37.0 0.05 0.25
SCCO 150320C00038000 C 03/20/15 38.0 0.05 0.20
SCCO 150320C00039000 C 03/20/15 39.0 0.00 0.15
SCCO 150320C00040000 C 03/20/15 40.0 0.00 0.10
SCCO 150320C00041000 C 03/20/15 41.0 0.00 0.10
SCCO 150320C00042000 C 03/20/15 42.0 0.00 0.10
SCCO 150320C00043000 C 03/20/15 43.0 0.00 0.05
SCCO 150320C00044000 C 03/20/15 44.0 0.00 0.05
SCCO 150320C00045000 C 03/20/15 45.0 0.00 0.05
SCCO 150320C00046000 C 03/20/15 46.0 0.00 0.05
SCCO 150320C00047000 C 03/20/15 47.0 0.00 0.05
SCCO 150320C00048000 C 03/20/15 48.0 0.00 0.05
SCCO 150320C00049000 C 03/20/15 49.0 0.00 0.05
SCCO 150320P00018000 P 03/20/15 18.0 0.00 0.15
SCCO 150320P00019000 P 03/20/15 19.0 0.00 0.20
SCCO 150320P00020000 P 03/20/15 20.0 0.05 0.25
SCCO 150320P00021000 P 03/20/15 21.0 0.10 0.30
SCCO 150320P00023000 P 03/20/15 23.0 0.25 0.55
SCCO 150320P00024000 P 03/20/15 24.0 0.35 0.70
SCCO 150320P00025000 P 03/20/15 25.0 0.50 0.90
SCCO 150320P00026000 P 03/20/15 26.0 0.75 1.00
SCCO 150320P00027000 P 03/20/15 27.0 1.05 1.45
SCCO 150320P00028000 P 03/20/15 28.0 1.40 1.75
SCCO 150320P00029000 P 03/20/15 29.0 1.95 2.20
SCCO 150320P00030000 P 03/20/15 30.0 2.40 2.75
SCCO 150320P00031000 P 03/20/15 31.0 3.00 3.40
SCCO 150320P00032000 P 03/20/15 32.0 3.70 4.10
SCCO 150320P00033000 P 03/20/15 33.0 4.50 4.80
SCCO 150320P00034000 P 03/20/15 34.0 5.30 5.70
SCCO 150320P00035000 P 03/20/15 35.0 6.10 6.50
SCCO 150320P00036000 P 03/20/15 36.0 7.10 7.40
SCCO 150320P00037000 P 03/20/15 37.0 7.60 8.40
SCCO 150320P00038000 P 03/20/15 38.0 8.50 9.30
SCCO 150320P00039000 P 03/20/15 39.0 9.50 10.30
SCCO 150320P00040000 P 03/20/15 40.0 10.40 11.60
SCCO 150320P00041000 P 03/20/15 41.0 11.40 12.50
SCCO 150320P00042000 P 03/20/15 42.0 12.40 13.50
SCCO 150320P00043000 P 03/20/15 43.0 13.40 14.50
SCCO 150320P00044000 P 03/20/15 44.0 14.00 15.60
SCCO 150320P00045000 P 03/20/15 45.0 15.00 16.60
SCCO 150320P00046000 P 03/20/15 46.0 16.00 17.60
SCCO 150320P00047000 P 03/20/15 47.0 17.00 18.60
SCCO 150320P00048000 P 03/20/15 48.0 18.00 19.60
SCCO 150320P00049000 P 03/20/15 49.0 19.00 20.60
SCCO 150619C00018000 C 06/19/15 18.0 10.80 11.90
SCCO 150619C00019000 C 06/19/15 19.0 10.00 11.00
SCCO 150619C00020000 C 06/19/15 20.0 9.10 10.10
SCCO 150619C00021000 C 06/19/15 21.0 8.20 9.10
SCCO 150619C00022000 C 06/19/15 22.0 7.30 8.20
SCCO 150619C00023000 C 06/19/15 23.0 6.50 6.90
SCCO 150619C00024000 C 06/19/15 24.0 5.70 6.10
SCCO 150619C00025000 C 06/19/15 25.0 4.90 5.30
SCCO 150619C00026000 C 06/19/15 26.0 4.20 4.60
SCCO 150619C00027000 C 06/19/15 27.0 3.50 4.00
SCCO 150619C00028000 C 06/19/15 28.0 2.90 3.40
SCCO 150619C00029000 C 06/19/15 29.0 2.45 2.90
SCCO 150619C00030000 C 06/19/15 30.0 2.00 2.45
SCCO 150619C00031000 C 06/19/15 31.0 1.60 2.05
SCCO 150619C00032000 C 06/19/15 32.0 1.25 1.70
SCCO 150619C00033000 C 06/19/15 33.0 0.95 1.25
SCCO 150619C00034000 C 06/19/15 34.0 0.70 1.15
SCCO 150619C00035000 C 06/19/15 35.0 0.50 0.95
SCCO 150619C00036000 C 06/19/15 36.0 0.35 0.75
SCCO 150619C00037000 C 06/19/15 37.0 0.20 0.60
SCCO 150619C00038000 C 06/19/15 38.0 0.15 0.50
SCCO 150619C00039000 C 06/19/15 39.0 0.10 0.35
SCCO 150619C00040000 C 06/19/15 40.0 0.05 0.30
SCCO 150619C00041000 C 06/19/15 41.0 0.05 0.25
SCCO 150619C00042000 C 06/19/15 42.0 0.00 0.20
SCCO 150619C00043000 C 06/19/15 43.0 0.00 0.15
SCCO 150619C00044000 C 06/19/15 44.0 0.00 0.10
SCCO 150619P00018000 P 06/19/15 18.0 0.10 0.30
SCCO 150619P00019000 P 06/19/15 19.0 0.15 0.35
SCCO 150619P00020000 P 06/19/15 20.0 0.20 0.45
SCCO 150619P00021000 P 06/19/15 21.0 0.25 0.60
SCCO 150619P00022000 P 06/19/15 22.0 0.40 0.75
SCCO 150619P00023000 P 06/19/15 23.0 0.55 0.90
SCCO 150619P00024000 P 06/19/15 24.0 0.70 1.10
SCCO 150619P00025000 P 06/19/15 25.0 0.95 1.35
SCCO 150619P00026000 P 06/19/15 26.0 1.25 1.70
SCCO 150619P00027000 P 06/19/15 27.0 1.60 2.00
SCCO 150619P00028000 P 06/19/15 28.0 2.00 2.45
SCCO 150619P00029000 P 06/19/15 29.0 2.45 3.00
SCCO 150619P00030000 P 06/19/15 30.0 3.00 3.50
SCCO 150619P00031000 P 06/19/15 31.0 3.60 4.10
SCCO 150619P00032000 P 06/19/15 32.0 4.30 4.80
SCCO 150619P00033000 P 06/19/15 33.0 5.00 5.50
SCCO 150619P00034000 P 06/19/15 34.0 5.70 6.20
SCCO 150619P00035000 P 06/19/15 35.0 6.60 7.00
SCCO 150619P00036000 P 06/19/15 36.0 7.40 7.90
SCCO 150619P00037000 P 06/19/15 37.0 8.30 8.70
SCCO 150619P00038000 P 06/19/15 38.0 9.20 9.60
SCCO 150619P00039000 P 06/19/15 39.0 10.00 10.50
SCCO 150619P00040000 P 06/19/15 40.0 10.30 11.90
SCCO 150619P00041000 P 06/19/15 41.0 11.40 12.80
SCCO 150619P00042000 P 06/19/15 42.0 12.30 13.60
SCCO 150619P00043000 P 06/19/15 43.0 13.20 14.80
SCCO 150619P00044000 P 06/19/15 44.0 14.30 15.80
SCCO 160115C00015000 C 01/15/16 15.0 13.70 15.00
SCCO 160115C00018000 C 01/15/16 18.0 10.60 12.30
SCCO 160115C00020000 C 01/15/16 20.0 8.80 10.80
SCCO 160115C00023000 C 01/15/16 23.0 6.90 7.40
SCCO 160115C00025000 C 01/15/16 25.0 5.50 6.10
SCCO 160115C00027000 C 01/15/16 27.0 4.20 4.90
SCCO 160115C00030000 C 01/15/16 30.0 2.65 3.40
SCCO 160115C00032000 C 01/15/16 32.0 1.90 2.65
SCCO 160115C00035000 C 01/15/16 35.0 1.10 1.70
SCCO 160115C00037000 C 01/15/16 37.0 0.70 1.30
SCCO 160115C00040000 C 01/15/16 40.0 0.50 0.75
SCCO 160115C00045000 C 01/15/16 45.0 0.10 0.40
SCCO 160115C00050000 C 01/15/16 50.0 0.00 0.15
SCCO 160115P00015000 P 01/15/16 15.0 0.10 0.30
SCCO 160115P00018000 P 01/15/16 18.0 0.30 0.65
SCCO 160115P00020000 P 01/15/16 20.0 0.55 1.00
SCCO 160115P00023000 P 01/15/16 23.0 1.15 1.70
SCCO 160115P00025000 P 01/15/16 25.0 1.70 2.35
SCCO 160115P00027000 P 01/15/16 27.0 2.55 3.10
SCCO 160115P00030000 P 01/15/16 30.0 4.00 4.70
SCCO 160115P00032000 P 01/15/16 32.0 5.20 5.90
SCCO 160115P00035000 P 01/15/16 35.0 7.40 8.10
SCCO 160115P00037000 P 01/15/16 37.0 9.00 9.60
SCCO 160115P00040000 P 01/15/16 40.0 11.60 12.20
SCCO 160115P00045000 P 01/15/16 45.0 15.40 17.00
SCCO 160115P00050000 P 01/15/16 50.0 19.80 22.50

OPRA data is delayed 15 minutes.