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 (2017-01-06)Premium Content

Southern Copper Corp (SCCO)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCCO 170317C00014000 C 03/17/17 14.0 22.90 23.90
SCCO 170317C00015000 C 03/17/17 15.0 21.90 22.80
SCCO 170317C00016000 C 03/17/17 16.0 20.80 21.90
SCCO 170317C00017000 C 03/17/17 17.0 19.80 20.90
SCCO 170317C00018000 C 03/17/17 18.0 18.90 19.80
SCCO 170317C00019000 C 03/17/17 19.0 17.80 18.90
SCCO 170317C00020000 C 03/17/17 20.0 16.80 17.90
SCCO 170317C00021000 C 03/17/17 21.0 16.00 16.70
SCCO 170317C00022000 C 03/17/17 22.0 14.80 15.90
SCCO 170317C00023000 C 03/17/17 23.0 13.90 14.80
SCCO 170317C00024000 C 03/17/17 24.0 12.90 13.80
SCCO 170317C00025000 C 03/17/17 25.0 11.80 12.90
SCCO 170317C00026000 C 03/17/17 26.0 10.80 11.90
SCCO 170317C00027000 C 03/17/17 27.0 9.80 10.80
SCCO 170317C00028000 C 03/17/17 28.0 8.80 9.90
SCCO 170317C00029000 C 03/17/17 29.0 7.80 9.00
SCCO 170317C00030000 C 03/17/17 30.0 6.80 8.00
SCCO 170317C00031000 C 03/17/17 31.0 5.90 7.00
SCCO 170317C00032000 C 03/17/17 32.0 5.00 5.90
SCCO 170317C00033000 C 03/17/17 33.0 4.00 4.80
SCCO 170317C00034000 C 03/17/17 34.0 3.10 3.70
SCCO 170317C00035000 C 03/17/17 35.0 2.20 2.80
SCCO 170317C00036000 C 03/17/17 36.0 1.80 2.00
SCCO 170317C00037000 C 03/17/17 37.0 1.10 1.35
SCCO 170317C00038000 C 03/17/17 38.0 0.65 0.85
SCCO 170317C00039000 C 03/17/17 39.0 0.35 0.50
SCCO 170317C00040000 C 03/17/17 40.0 0.15 0.30
SCCO 170317C00041000 C 03/17/17 41.0 0.05 0.20
SCCO 170317C00042000 C 03/17/17 42.0 0.00 0.10
SCCO 170317C00043000 C 03/17/17 43.0 0.00 0.10
SCCO 170317C00044000 C 03/17/17 44.0 0.00 0.05
SCCO 170317C00045000 C 03/17/17 45.0 0.00 0.05
SCCO 170317P00014000 P 03/17/17 14.0 0.00 0.05
SCCO 170317P00015000 P 03/17/17 15.0 0.00 0.05
SCCO 170317P00016000 P 03/17/17 16.0 0.00 0.05
SCCO 170317P00017000 P 03/17/17 17.0 0.00 0.05
SCCO 170317P00018000 P 03/17/17 18.0 0.00 0.05
SCCO 170317P00019000 P 03/17/17 19.0 0.00 0.05
SCCO 170317P00020000 P 03/17/17 20.0 0.00 0.05
SCCO 170317P00021000 P 03/17/17 21.0 0.00 0.05
SCCO 170317P00022000 P 03/17/17 22.0 0.00 0.05
SCCO 170317P00023000 P 03/17/17 23.0 0.00 0.05
SCCO 170317P00024000 P 03/17/17 24.0 0.00 0.05
SCCO 170317P00025000 P 03/17/17 25.0 0.00 0.05
SCCO 170317P00026000 P 03/17/17 26.0 0.00 0.10
SCCO 170317P00027000 P 03/17/17 27.0 0.00 0.05
SCCO 170317P00028000 P 03/17/17 28.0 0.00 0.05
SCCO 170317P00029000 P 03/17/17 29.0 0.00 0.10
SCCO 170317P00030000 P 03/17/17 30.0 0.00 0.10
SCCO 170317P00031000 P 03/17/17 31.0 0.00 0.20
SCCO 170317P00032000 P 03/17/17 32.0 0.00 0.30
SCCO 170317P00033000 P 03/17/17 33.0 0.00 0.30
SCCO 170317P00034000 P 03/17/17 34.0 0.15 0.30
SCCO 170317P00035000 P 03/17/17 35.0 0.30 0.45
SCCO 170317P00036000 P 03/17/17 36.0 0.50 0.70
SCCO 170317P00037000 P 03/17/17 37.0 0.90 1.05
SCCO 170317P00038000 P 03/17/17 38.0 1.40 1.50
SCCO 170317P00039000 P 03/17/17 39.0 2.00 2.35
SCCO 170317P00040000 P 03/17/17 40.0 2.65 3.30
SCCO 170317P00041000 P 03/17/17 41.0 3.60 4.20
SCCO 170317P00042000 P 03/17/17 42.0 4.30 5.30
SCCO 170317P00043000 P 03/17/17 43.0 5.10 6.20
SCCO 170317P00044000 P 03/17/17 44.0 6.10 7.20
SCCO 170317P00045000 P 03/17/17 45.0 7.10 8.30
SCCO 170421C00026000 C 04/21/17 26.0 10.80 12.10
SCCO 170421C00027000 C 04/21/17 27.0 9.80 11.10
SCCO 170421C00028000 C 04/21/17 28.0 8.90 9.90
SCCO 170421C00029000 C 04/21/17 29.0 7.90 9.20
SCCO 170421C00030000 C 04/21/17 30.0 6.90 8.10
SCCO 170421C00031000 C 04/21/17 31.0 6.10 7.20
SCCO 170421C00032000 C 04/21/17 32.0 5.20 6.30
SCCO 170421C00033000 C 04/21/17 33.0 4.30 4.90
SCCO 170421C00034000 C 04/21/17 34.0 3.60 4.10
SCCO 170421C00035000 C 04/21/17 35.0 2.90 3.30
SCCO 170421C00036000 C 04/21/17 36.0 2.25 2.55
SCCO 170421C00037000 C 04/21/17 37.0 1.65 1.95
SCCO 170421C00038000 C 04/21/17 38.0 1.15 1.45
SCCO 170421C00039000 C 04/21/17 39.0 0.80 1.05
SCCO 170421C00040000 C 04/21/17 40.0 0.60 0.75
SCCO 170421C00041000 C 04/21/17 41.0 0.40 0.50
SCCO 170421C00042000 C 04/21/17 42.0 0.20 0.45
SCCO 170421C00043000 C 04/21/17 43.0 0.05 0.45
SCCO 170421C00044000 C 04/21/17 44.0 0.00 0.30
SCCO 170421C00045000 C 04/21/17 45.0 0.00 0.20
SCCO 170421C00046000 C 04/21/17 46.0 0.00 0.15
SCCO 170421P00026000 P 04/21/17 26.0 0.00 0.20
SCCO 170421P00027000 P 04/21/17 27.0 0.00 0.35
SCCO 170421P00028000 P 04/21/17 28.0 0.00 0.20
SCCO 170421P00029000 P 04/21/17 29.0 0.00 0.30
SCCO 170421P00030000 P 04/21/17 30.0 0.05 0.45
SCCO 170421P00031000 P 04/21/17 31.0 0.10 0.50
SCCO 170421P00032000 P 04/21/17 32.0 0.20 0.40
SCCO 170421P00033000 P 04/21/17 33.0 0.35 0.50
SCCO 170421P00034000 P 04/21/17 34.0 0.50 0.70
SCCO 170421P00035000 P 04/21/17 35.0 0.70 0.95
SCCO 170421P00036000 P 04/21/17 36.0 1.05 1.20
SCCO 170421P00037000 P 04/21/17 37.0 1.50 1.65
SCCO 170421P00038000 P 04/21/17 38.0 1.95 2.15
SCCO 170421P00039000 P 04/21/17 39.0 2.55 2.80
SCCO 170421P00040000 P 04/21/17 40.0 2.85 3.70
SCCO 170421P00041000 P 04/21/17 41.0 3.70 4.40
SCCO 170421P00042000 P 04/21/17 42.0 4.50 5.50
SCCO 170421P00043000 P 04/21/17 43.0 5.50 6.40
SCCO 170421P00044000 P 04/21/17 44.0 6.60 7.30
SCCO 170421P00045000 P 04/21/17 45.0 7.30 8.20
SCCO 170421P00046000 P 04/21/17 46.0 8.30 9.10
SCCO 170616C00015000 C 06/16/17 15.0 21.60 23.20
SCCO 170616C00016000 C 06/16/17 16.0 20.80 22.10
SCCO 170616C00017000 C 06/16/17 17.0 19.50 21.20
SCCO 170616C00018000 C 06/16/17 18.0 18.50 20.20
SCCO 170616C00019000 C 06/16/17 19.0 17.60 19.10
SCCO 170616C00020000 C 06/16/17 20.0 16.40 18.20
SCCO 170616C00021000 C 06/16/17 21.0 15.40 17.30
SCCO 170616C00022000 C 06/16/17 22.0 14.50 16.30
SCCO 170616C00023000 C 06/16/17 23.0 13.70 15.10
SCCO 170616C00024000 C 06/16/17 24.0 12.50 14.30
SCCO 170616C00025000 C 06/16/17 25.0 11.80 13.40
SCCO 170616C00026000 C 06/16/17 26.0 10.80 12.30
SCCO 170616C00027000 C 06/16/17 27.0 10.00 11.50
SCCO 170616C00028000 C 06/16/17 28.0 9.00 10.10
SCCO 170616C00029000 C 06/16/17 29.0 8.10 9.30
SCCO 170616C00030000 C 06/16/17 30.0 7.10 8.30
SCCO 170616C00031000 C 06/16/17 31.0 6.30 7.60
SCCO 170616C00032000 C 06/16/17 32.0 5.60 6.60
SCCO 170616C00033000 C 06/16/17 33.0 4.70 5.40
SCCO 170616C00034000 C 06/16/17 34.0 4.00 4.70
SCCO 170616C00035000 C 06/16/17 35.0 3.50 3.90
SCCO 170616C00036000 C 06/16/17 36.0 2.85 3.30
SCCO 170616C00037000 C 06/16/17 37.0 2.25 2.70
SCCO 170616C00038000 C 06/16/17 38.0 1.85 2.20
SCCO 170616C00039000 C 06/16/17 39.0 1.40 1.80
SCCO 170616C00040000 C 06/16/17 40.0 1.10 1.45
SCCO 170616C00041000 C 06/16/17 41.0 0.80 1.15
SCCO 170616C00042000 C 06/16/17 42.0 0.55 0.90
SCCO 170616C00043000 C 06/16/17 43.0 0.50 0.70
SCCO 170616C00044000 C 06/16/17 44.0 0.30 0.50
SCCO 170616C00045000 C 06/16/17 45.0 0.25 0.45
SCCO 170616C00046000 C 06/16/17 46.0 0.15 0.40
SCCO 170616C00047000 C 06/16/17 47.0 0.05 0.35
SCCO 170616C00048000 C 06/16/17 48.0 0.00 0.25
SCCO 170616C00049000 C 06/16/17 49.0 0.00 0.20
SCCO 170616P00015000 P 06/16/17 15.0 0.00 0.05
SCCO 170616P00016000 P 06/16/17 16.0 0.00 0.10
SCCO 170616P00017000 P 06/16/17 17.0 0.00 0.10
SCCO 170616P00018000 P 06/16/17 18.0 0.00 0.15
SCCO 170616P00019000 P 06/16/17 19.0 0.00 0.15
SCCO 170616P00020000 P 06/16/17 20.0 0.00 0.15
SCCO 170616P00021000 P 06/16/17 21.0 0.00 0.25
SCCO 170616P00022000 P 06/16/17 22.0 0.00 0.25
SCCO 170616P00023000 P 06/16/17 23.0 0.00 0.30
SCCO 170616P00024000 P 06/16/17 24.0 0.00 0.30
SCCO 170616P00025000 P 06/16/17 25.0 0.00 0.45
SCCO 170616P00026000 P 06/16/17 26.0 0.05 0.50
SCCO 170616P00027000 P 06/16/17 27.0 0.10 0.35
SCCO 170616P00028000 P 06/16/17 28.0 0.15 0.45
SCCO 170616P00029000 P 06/16/17 29.0 0.25 0.50
SCCO 170616P00030000 P 06/16/17 30.0 0.25 0.60
SCCO 170616P00031000 P 06/16/17 31.0 0.50 0.65
SCCO 170616P00032000 P 06/16/17 32.0 0.55 0.85
SCCO 170616P00033000 P 06/16/17 33.0 0.80 1.05
SCCO 170616P00034000 P 06/16/17 34.0 1.00 1.30
SCCO 170616P00035000 P 06/16/17 35.0 1.40 1.60
SCCO 170616P00036000 P 06/16/17 36.0 1.75 1.95
SCCO 170616P00037000 P 06/16/17 37.0 2.10 2.40
SCCO 170616P00038000 P 06/16/17 38.0 2.60 2.90
SCCO 170616P00039000 P 06/16/17 39.0 3.20 3.50
SCCO 170616P00040000 P 06/16/17 40.0 3.80 4.20
SCCO 170616P00041000 P 06/16/17 41.0 4.40 4.90
SCCO 170616P00042000 P 06/16/17 42.0 4.80 5.90
SCCO 170616P00043000 P 06/16/17 43.0 5.60 6.90
SCCO 170616P00044000 P 06/16/17 44.0 6.50 7.80
SCCO 170616P00045000 P 06/16/17 45.0 7.40 8.90
SCCO 170616P00046000 P 06/16/17 46.0 8.40 9.70
SCCO 170616P00047000 P 06/16/17 47.0 9.20 10.70
SCCO 170616P00048000 P 06/16/17 48.0 10.20 11.60
SCCO 170616P00049000 P 06/16/17 49.0 11.00 12.30
SCCO 170915C00020000 C 09/15/17 20.0 16.70 18.40
SCCO 170915C00021000 C 09/15/17 21.0 15.20 17.50
SCCO 170915C00022000 C 09/15/17 22.0 14.20 16.50
SCCO 170915C00023000 C 09/15/17 23.0 13.00 15.50
SCCO 170915C00024000 C 09/15/17 24.0 12.00 14.60
SCCO 170915C00025000 C 09/15/17 25.0 11.90 13.60
SCCO 170915C00026000 C 09/15/17 26.0 10.50 12.70
SCCO 170915C00027000 C 09/15/17 27.0 9.50 11.70
SCCO 170915C00028000 C 09/15/17 28.0 9.40 10.40
SCCO 170915C00029000 C 09/15/17 29.0 8.40 9.80
SCCO 170915C00030000 C 09/15/17 30.0 7.80 8.80
SCCO 170915C00031000 C 09/15/17 31.0 6.90 8.00
SCCO 170915C00032000 C 09/15/17 32.0 6.20 6.80
SCCO 170915C00033000 C 09/15/17 33.0 5.40 6.50
SCCO 170915C00034000 C 09/15/17 34.0 4.80 5.40
SCCO 170915C00035000 C 09/15/17 35.0 4.20 4.70
SCCO 170915C00036000 C 09/15/17 36.0 3.50 4.10
SCCO 170915C00037000 C 09/15/17 37.0 3.00 3.60
SCCO 170915C00038000 C 09/15/17 38.0 2.55 3.10
SCCO 170915C00039000 C 09/15/17 39.0 2.20 2.60
SCCO 170915C00040000 C 09/15/17 40.0 1.85 2.20
SCCO 170915C00041000 C 09/15/17 41.0 1.55 1.85
SCCO 170915C00042000 C 09/15/17 42.0 1.25 1.60
SCCO 170915C00043000 C 09/15/17 43.0 1.05 1.35
SCCO 170915C00044000 C 09/15/17 44.0 0.85 1.10
SCCO 170915C00045000 C 09/15/17 45.0 0.70 1.00
SCCO 170915C00046000 C 09/15/17 46.0 0.50 0.75
SCCO 170915C00047000 C 09/15/17 47.0 0.35 0.70
SCCO 170915C00048000 C 09/15/17 48.0 0.30 0.55
SCCO 170915C00049000 C 09/15/17 49.0 0.15 0.45
SCCO 170915C00050000 C 09/15/17 50.0 0.15 0.40
SCCO 170915P00020000 P 09/15/17 20.0 0.00 0.45
SCCO 170915P00021000 P 09/15/17 21.0 0.00 0.50
SCCO 170915P00022000 P 09/15/17 22.0 0.10 0.40
SCCO 170915P00023000 P 09/15/17 23.0 0.10 0.45
SCCO 170915P00024000 P 09/15/17 24.0 0.10 0.45
SCCO 170915P00025000 P 09/15/17 25.0 0.15 0.60
SCCO 170915P00026000 P 09/15/17 26.0 0.25 0.60
SCCO 170915P00027000 P 09/15/17 27.0 0.30 0.75
SCCO 170915P00028000 P 09/15/17 28.0 0.40 0.80
SCCO 170915P00029000 P 09/15/17 29.0 0.55 1.00
SCCO 170915P00030000 P 09/15/17 30.0 0.70 1.05
SCCO 170915P00031000 P 09/15/17 31.0 0.90 1.30
SCCO 170915P00032000 P 09/15/17 32.0 1.20 1.50
SCCO 170915P00033000 P 09/15/17 33.0 1.40 1.80
SCCO 170915P00034000 P 09/15/17 34.0 1.70 2.05
SCCO 170915P00035000 P 09/15/17 35.0 2.05 2.40
SCCO 170915P00036000 P 09/15/17 36.0 2.45 2.80
SCCO 170915P00037000 P 09/15/17 37.0 2.95 3.30
SCCO 170915P00038000 P 09/15/17 38.0 3.40 3.80
SCCO 170915P00039000 P 09/15/17 39.0 3.90 4.30
SCCO 170915P00040000 P 09/15/17 40.0 4.60 4.90
SCCO 170915P00041000 P 09/15/17 41.0 5.30 5.70
SCCO 170915P00042000 P 09/15/17 42.0 5.50 6.60
SCCO 170915P00043000 P 09/15/17 43.0 6.30 7.30
SCCO 170915P00044000 P 09/15/17 44.0 7.00 8.80
SCCO 170915P00045000 P 09/15/17 45.0 7.80 9.60
SCCO 170915P00046000 P 09/15/17 46.0 8.70 10.40
SCCO 170915P00047000 P 09/15/17 47.0 9.40 11.30
SCCO 170915P00048000 P 09/15/17 48.0 10.20 11.80
SCCO 170915P00049000 P 09/15/17 49.0 11.10 13.00
SCCO 170915P00050000 P 09/15/17 50.0 12.20 13.60
SCCO 180119C00013000 C 01/19/18 13.0 23.70 25.00
SCCO 180119C00015000 C 01/19/18 15.0 21.60 23.10
SCCO 180119C00018000 C 01/19/18 18.0 18.60 20.70
SCCO 180119C00020000 C 01/19/18 20.0 16.70 19.20
SCCO 180119C00023000 C 01/19/18 23.0 13.90 16.60
SCCO 180119C00025000 C 01/19/18 25.0 12.10 14.20
SCCO 180119C00027000 C 01/19/18 27.0 10.40 12.70
SCCO 180119C00030000 C 01/19/18 30.0 8.30 10.00
SCCO 180119C00032000 C 01/19/18 32.0 6.70 8.50
SCCO 180119C00035000 C 01/19/18 35.0 4.90 6.20
SCCO 180119C00037000 C 01/19/18 37.0 4.20 4.80
SCCO 180119C00040000 C 01/19/18 40.0 2.75 3.50
SCCO 180119C00045000 C 01/19/18 45.0 1.25 1.90
SCCO 180119C00050000 C 01/19/18 50.0 0.45 1.05
SCCO 180119P00013000 P 01/19/18 13.0 0.00 0.30
SCCO 180119P00015000 P 01/19/18 15.0 0.00 0.45
SCCO 180119P00018000 P 01/19/18 18.0 0.10 0.40
SCCO 180119P00020000 P 01/19/18 20.0 0.15 0.55
SCCO 180119P00023000 P 01/19/18 23.0 0.25 0.80
SCCO 180119P00025000 P 01/19/18 25.0 0.30 1.00
SCCO 180119P00027000 P 01/19/18 27.0 0.65 1.20
SCCO 180119P00030000 P 01/19/18 30.0 1.30 1.75
SCCO 180119P00032000 P 01/19/18 32.0 1.60 2.45
SCCO 180119P00035000 P 01/19/18 35.0 2.75 3.40
SCCO 180119P00037000 P 01/19/18 37.0 3.20 4.40
SCCO 180119P00040000 P 01/19/18 40.0 4.70 6.10
SCCO 180119P00045000 P 01/19/18 45.0 7.90 9.80
SCCO 180119P00050000 P 01/19/18 50.0 12.20 14.00

OPRA data is delayed 15 minutes.