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 (2016-04-08)Premium Content

Southern Copper Corp (SCCO)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCCO 160520C00013000 C 05/20/16 13.0 16.30 17.30
SCCO 160520C00014000 C 05/20/16 14.0 15.30 16.30
SCCO 160520C00015000 C 05/20/16 15.0 14.30 14.80
SCCO 160520C00016000 C 05/20/16 16.0 12.30 14.20
SCCO 160520C00017000 C 05/20/16 17.0 11.20 13.00
SCCO 160520C00018000 C 05/20/16 18.0 11.30 11.80
SCCO 160520C00019000 C 05/20/16 19.0 10.30 11.00
SCCO 160520C00020000 C 05/20/16 20.0 8.90 10.20
SCCO 160520C00021000 C 05/20/16 21.0 8.10 8.80
SCCO 160520C00022000 C 05/20/16 22.0 7.10 8.60
SCCO 160520C00023000 C 05/20/16 23.0 5.60 7.60
SCCO 160520C00024000 C 05/20/16 24.0 5.30 6.00
SCCO 160520C00025000 C 05/20/16 25.0 4.30 5.00
SCCO 160520C00026000 C 05/20/16 26.0 3.60 3.80
SCCO 160520C00027000 C 05/20/16 27.0 2.65 2.90
SCCO 160520C00028000 C 05/20/16 28.0 1.90 2.05
SCCO 160520C00029000 C 05/20/16 29.0 1.20 1.30
SCCO 160520C00030000 C 05/20/16 30.0 0.65 0.75
SCCO 160520C00031000 C 05/20/16 31.0 0.30 0.40
SCCO 160520C00032000 C 05/20/16 32.0 0.10 0.20
SCCO 160520C00033000 C 05/20/16 33.0 0.00 0.10
SCCO 160520C00034000 C 05/20/16 34.0 0.00 0.05
SCCO 160520C00035000 C 05/20/16 35.0 0.00 0.05
SCCO 160520C00036000 C 05/20/16 36.0 0.00 0.05
SCCO 160520C00037000 C 05/20/16 37.0 0.00 0.05
SCCO 160520P00013000 P 05/20/16 13.0 0.00 0.05
SCCO 160520P00014000 P 05/20/16 14.0 0.00 0.05
SCCO 160520P00015000 P 05/20/16 15.0 0.00 0.05
SCCO 160520P00016000 P 05/20/16 16.0 0.00 0.05
SCCO 160520P00017000 P 05/20/16 17.0 0.00 0.05
SCCO 160520P00018000 P 05/20/16 18.0 0.00 0.05
SCCO 160520P00019000 P 05/20/16 19.0 0.00 0.05
SCCO 160520P00020000 P 05/20/16 20.0 0.00 0.05
SCCO 160520P00021000 P 05/20/16 21.0 0.00 0.05
SCCO 160520P00022000 P 05/20/16 22.0 0.00 0.10
SCCO 160520P00023000 P 05/20/16 23.0 0.00 0.05
SCCO 160520P00024000 P 05/20/16 24.0 0.00 0.10
SCCO 160520P00025000 P 05/20/16 25.0 0.00 0.10
SCCO 160520P00026000 P 05/20/16 26.0 0.05 0.20
SCCO 160520P00027000 P 05/20/16 27.0 0.20 0.30
SCCO 160520P00028000 P 05/20/16 28.0 0.35 0.45
SCCO 160520P00029000 P 05/20/16 29.0 0.60 0.75
SCCO 160520P00030000 P 05/20/16 30.0 1.05 1.20
SCCO 160520P00031000 P 05/20/16 31.0 1.70 1.95
SCCO 160520P00032000 P 05/20/16 32.0 2.50 2.75
SCCO 160520P00033000 P 05/20/16 33.0 3.40 3.60
SCCO 160520P00034000 P 05/20/16 34.0 3.60 4.80
SCCO 160520P00035000 P 05/20/16 35.0 4.50 5.80
SCCO 160520P00036000 P 05/20/16 36.0 5.50 6.80
SCCO 160520P00037000 P 05/20/16 37.0 6.50 7.80
SCCO 160617C00013000 C 06/17/16 13.0 16.30 17.40
SCCO 160617C00014000 C 06/17/16 14.0 14.60 17.60
SCCO 160617C00015000 C 06/17/16 15.0 14.30 15.40
SCCO 160617C00016000 C 06/17/16 16.0 12.60 15.80
SCCO 160617C00017000 C 06/17/16 17.0 12.30 13.40
SCCO 160617C00018000 C 06/17/16 18.0 11.30 12.40
SCCO 160617C00019000 C 06/17/16 19.0 10.30 11.40
SCCO 160617C00020000 C 06/17/16 20.0 9.30 10.60
SCCO 160617C00021000 C 06/17/16 21.0 8.30 9.60
SCCO 160617C00022000 C 06/17/16 22.0 7.30 8.60
SCCO 160617C00023000 C 06/17/16 23.0 6.40 7.60
SCCO 160617C00024000 C 06/17/16 24.0 5.40 6.10
SCCO 160617C00025000 C 06/17/16 25.0 4.60 5.00
SCCO 160617C00026000 C 06/17/16 26.0 3.70 4.10
SCCO 160617C00027000 C 06/17/16 27.0 2.90 3.30
SCCO 160617C00028000 C 06/17/16 28.0 2.25 2.45
SCCO 160617C00029000 C 06/17/16 29.0 1.60 1.80
SCCO 160617C00030000 C 06/17/16 30.0 1.15 1.25
SCCO 160617C00031000 C 06/17/16 31.0 0.70 0.85
SCCO 160617C00032000 C 06/17/16 32.0 0.40 0.50
SCCO 160617C00033000 C 06/17/16 33.0 0.20 0.30
SCCO 160617C00034000 C 06/17/16 34.0 0.10 0.20
SCCO 160617C00035000 C 06/17/16 35.0 0.00 0.15
SCCO 160617C00036000 C 06/17/16 36.0 0.00 0.10
SCCO 160617C00037000 C 06/17/16 37.0 0.00 0.05
SCCO 160617C00038000 C 06/17/16 38.0 0.00 0.05
SCCO 160617C00039000 C 06/17/16 39.0 0.00 0.05
SCCO 160617C00040000 C 06/17/16 40.0 0.00 0.05
SCCO 160617C00041000 C 06/17/16 41.0 0.00 0.05
SCCO 160617C00042000 C 06/17/16 42.0 0.00 0.05
SCCO 160617P00013000 P 06/17/16 13.0 0.00 0.05
SCCO 160617P00014000 P 06/17/16 14.0 0.00 0.05
SCCO 160617P00015000 P 06/17/16 15.0 0.00 0.05
SCCO 160617P00016000 P 06/17/16 16.0 0.00 0.05
SCCO 160617P00017000 P 06/17/16 17.0 0.00 0.05
SCCO 160617P00018000 P 06/17/16 18.0 0.00 0.05
SCCO 160617P00019000 P 06/17/16 19.0 0.00 0.10
SCCO 160617P00020000 P 06/17/16 20.0 0.05 0.10
SCCO 160617P00021000 P 06/17/16 21.0 0.00 0.10
SCCO 160617P00022000 P 06/17/16 22.0 0.05 0.15
SCCO 160617P00023000 P 06/17/16 23.0 0.10 0.20
SCCO 160617P00024000 P 06/17/16 24.0 0.15 0.25
SCCO 160617P00025000 P 06/17/16 25.0 0.20 0.35
SCCO 160617P00026000 P 06/17/16 26.0 0.35 0.45
SCCO 160617P00027000 P 06/17/16 27.0 0.50 0.65
SCCO 160617P00028000 P 06/17/16 28.0 0.75 0.85
SCCO 160617P00029000 P 06/17/16 29.0 1.10 1.20
SCCO 160617P00030000 P 06/17/16 30.0 1.55 1.75
SCCO 160617P00031000 P 06/17/16 31.0 2.15 2.35
SCCO 160617P00032000 P 06/17/16 32.0 2.75 3.10
SCCO 160617P00033000 P 06/17/16 33.0 3.60 3.90
SCCO 160617P00034000 P 06/17/16 34.0 4.50 4.80
SCCO 160617P00035000 P 06/17/16 35.0 5.40 5.80
SCCO 160617P00036000 P 06/17/16 36.0 5.60 7.90
SCCO 160617P00037000 P 06/17/16 37.0 6.40 8.90
SCCO 160617P00038000 P 06/17/16 38.0 7.50 9.90
SCCO 160617P00039000 P 06/17/16 39.0 8.50 10.00
SCCO 160617P00040000 P 06/17/16 40.0 9.50 11.80
SCCO 160617P00041000 P 06/17/16 41.0 9.80 13.00
SCCO 160617P00042000 P 06/17/16 42.0 11.20 13.50
SCCO 160715C00016000 C 07/15/16 16.0 13.20 14.60
SCCO 160715C00017000 C 07/15/16 17.0 12.30 13.80
SCCO 160715C00018000 C 07/15/16 18.0 11.10 12.60
SCCO 160715C00019000 C 07/15/16 19.0 10.30 11.60
SCCO 160715C00020000 C 07/15/16 20.0 9.30 10.60
SCCO 160715C00021000 C 07/15/16 21.0 8.40 9.80
SCCO 160715C00022000 C 07/15/16 22.0 7.40 8.70
SCCO 160715C00023000 C 07/15/16 23.0 6.40 7.70
SCCO 160715C00024000 C 07/15/16 24.0 5.60 6.00
SCCO 160715C00025000 C 07/15/16 25.0 4.70 5.20
SCCO 160715C00026000 C 07/15/16 26.0 3.90 4.30
SCCO 160715C00027000 C 07/15/16 27.0 3.20 3.50
SCCO 160715C00028000 C 07/15/16 28.0 2.55 2.75
SCCO 160715C00029000 C 07/15/16 29.0 1.90 2.15
SCCO 160715C00030000 C 07/15/16 30.0 1.40 1.60
SCCO 160715C00031000 C 07/15/16 31.0 0.95 1.15
SCCO 160715C00032000 C 07/15/16 32.0 0.65 0.80
SCCO 160715C00033000 C 07/15/16 33.0 0.45 0.55
SCCO 160715C00034000 C 07/15/16 34.0 0.25 0.40
SCCO 160715C00035000 C 07/15/16 35.0 0.10 0.25
SCCO 160715C00036000 C 07/15/16 36.0 0.05 0.20
SCCO 160715C00037000 C 07/15/16 37.0 0.00 0.10
SCCO 160715P00016000 P 07/15/16 16.0 0.00 0.10
SCCO 160715P00017000 P 07/15/16 17.0 0.00 0.15
SCCO 160715P00018000 P 07/15/16 18.0 0.00 0.15
SCCO 160715P00019000 P 07/15/16 19.0 0.05 0.20
SCCO 160715P00020000 P 07/15/16 20.0 0.05 0.25
SCCO 160715P00021000 P 07/15/16 21.0 0.10 0.25
SCCO 160715P00022000 P 07/15/16 22.0 0.10 0.30
SCCO 160715P00023000 P 07/15/16 23.0 0.20 0.30
SCCO 160715P00024000 P 07/15/16 24.0 0.25 0.45
SCCO 160715P00025000 P 07/15/16 25.0 0.40 0.55
SCCO 160715P00026000 P 07/15/16 26.0 0.55 0.75
SCCO 160715P00027000 P 07/15/16 27.0 0.80 0.95
SCCO 160715P00028000 P 07/15/16 28.0 1.10 1.25
SCCO 160715P00029000 P 07/15/16 29.0 1.45 1.60
SCCO 160715P00030000 P 07/15/16 30.0 1.90 2.15
SCCO 160715P00031000 P 07/15/16 31.0 2.45 2.70
SCCO 160715P00032000 P 07/15/16 32.0 3.10 3.40
SCCO 160715P00033000 P 07/15/16 33.0 3.80 4.20
SCCO 160715P00034000 P 07/15/16 34.0 4.60 5.10
SCCO 160715P00035000 P 07/15/16 35.0 5.50 6.00
SCCO 160715P00036000 P 07/15/16 36.0 6.40 6.90
SCCO 160715P00037000 P 07/15/16 37.0 7.30 7.90
SCCO 160916C00012000 C 09/16/16 12.0 17.20 18.60
SCCO 160916C00013000 C 09/16/16 13.0 16.30 17.90
SCCO 160916C00014000 C 09/16/16 14.0 15.30 16.90
SCCO 160916C00015000 C 09/16/16 15.0 14.30 15.90
SCCO 160916C00016000 C 09/16/16 16.0 13.00 14.90
SCCO 160916C00017000 C 09/16/16 17.0 12.10 13.90
SCCO 160916C00018000 C 09/16/16 18.0 11.20 12.70
SCCO 160916C00019000 C 09/16/16 19.0 10.20 11.80
SCCO 160916C00020000 C 09/16/16 20.0 9.40 10.80
SCCO 160916C00021000 C 09/16/16 21.0 8.40 9.80
SCCO 160916C00022000 C 09/16/16 22.0 7.70 8.10
SCCO 160916C00023000 C 09/16/16 23.0 6.70 7.20
SCCO 160916C00024000 C 09/16/16 24.0 5.90 6.40
SCCO 160916C00025000 C 09/16/16 25.0 5.10 5.60
SCCO 160916C00026000 C 09/16/16 26.0 4.40 4.80
SCCO 160916C00027000 C 09/16/16 27.0 3.70 4.00
SCCO 160916C00028000 C 09/16/16 28.0 3.00 3.40
SCCO 160916C00029000 C 09/16/16 29.0 2.45 2.75
SCCO 160916C00030000 C 09/16/16 30.0 1.95 2.25
SCCO 160916C00031000 C 09/16/16 31.0 1.50 1.80
SCCO 160916C00032000 C 09/16/16 32.0 1.15 1.45
SCCO 160916C00033000 C 09/16/16 33.0 0.85 1.15
SCCO 160916C00034000 C 09/16/16 34.0 0.65 0.85
SCCO 160916C00035000 C 09/16/16 35.0 0.45 0.65
SCCO 160916C00036000 C 09/16/16 36.0 0.30 0.45
SCCO 160916C00037000 C 09/16/16 37.0 0.15 0.40
SCCO 160916C00038000 C 09/16/16 38.0 0.10 0.30
SCCO 160916C00039000 C 09/16/16 39.0 0.05 0.25
SCCO 160916C00040000 C 09/16/16 40.0 0.00 0.20
SCCO 160916P00012000 P 09/16/16 12.0 0.00 0.10
SCCO 160916P00013000 P 09/16/16 13.0 0.00 0.15
SCCO 160916P00014000 P 09/16/16 14.0 0.00 0.20
SCCO 160916P00015000 P 09/16/16 15.0 0.05 0.20
SCCO 160916P00016000 P 09/16/16 16.0 0.05 0.25
SCCO 160916P00017000 P 09/16/16 17.0 0.10 0.30
SCCO 160916P00018000 P 09/16/16 18.0 0.10 0.35
SCCO 160916P00019000 P 09/16/16 19.0 0.15 0.40
SCCO 160916P00020000 P 09/16/16 20.0 0.20 0.45
SCCO 160916P00021000 P 09/16/16 21.0 0.25 0.50
SCCO 160916P00022000 P 09/16/16 22.0 0.35 0.60
SCCO 160916P00023000 P 09/16/16 23.0 0.45 0.70
SCCO 160916P00024000 P 09/16/16 24.0 0.65 0.85
SCCO 160916P00025000 P 09/16/16 25.0 0.80 1.00
SCCO 160916P00026000 P 09/16/16 26.0 1.05 1.25
SCCO 160916P00027000 P 09/16/16 27.0 1.35 1.55
SCCO 160916P00028000 P 09/16/16 28.0 1.70 1.90
SCCO 160916P00029000 P 09/16/16 29.0 2.10 2.35
SCCO 160916P00030000 P 09/16/16 30.0 2.55 2.85
SCCO 160916P00031000 P 09/16/16 31.0 3.10 3.40
SCCO 160916P00032000 P 09/16/16 32.0 3.70 4.10
SCCO 160916P00033000 P 09/16/16 33.0 4.40 4.80
SCCO 160916P00034000 P 09/16/16 34.0 5.00 5.60
SCCO 160916P00035000 P 09/16/16 35.0 5.80 6.40
SCCO 160916P00036000 P 09/16/16 36.0 6.70 7.20
SCCO 160916P00037000 P 09/16/16 37.0 7.60 8.10
SCCO 160916P00038000 P 09/16/16 38.0 8.50 9.10
SCCO 160916P00039000 P 09/16/16 39.0 9.40 10.00
SCCO 160916P00040000 P 09/16/16 40.0 10.40 11.00
SCCO 161216C00014000 C 12/16/16 14.0 15.30 17.10
SCCO 161216C00015000 C 12/16/16 15.0 13.70 16.90
SCCO 161216C00016000 C 12/16/16 16.0 13.30 15.90
SCCO 161216C00017000 C 12/16/16 17.0 12.20 13.90
SCCO 161216C00018000 C 12/16/16 18.0 11.40 12.90
SCCO 161216C00019000 C 12/16/16 19.0 10.30 12.00
SCCO 161216C00020000 C 12/16/16 20.0 9.70 10.20
SCCO 161216C00021000 C 12/16/16 21.0 8.80 9.40
SCCO 161216C00022000 C 12/16/16 22.0 7.90 8.50
SCCO 161216C00023000 C 12/16/16 23.0 7.10 7.70
SCCO 161216C00024000 C 12/16/16 24.0 6.30 6.90
SCCO 161216C00025000 C 12/16/16 25.0 5.50 6.00
SCCO 161216C00026000 C 12/16/16 26.0 5.00 5.30
SCCO 161216C00027000 C 12/16/16 27.0 4.30 4.60
SCCO 161216C00028000 C 12/16/16 28.0 3.70 4.00
SCCO 161216C00029000 C 12/16/16 29.0 3.20 3.40
SCCO 161216C00030000 C 12/16/16 30.0 2.65 2.85
SCCO 161216C00031000 C 12/16/16 31.0 2.20 2.40
SCCO 161216C00032000 C 12/16/16 32.0 1.80 2.00
SCCO 161216C00033000 C 12/16/16 33.0 1.45 1.65
SCCO 161216C00034000 C 12/16/16 34.0 1.20 1.35
SCCO 161216C00035000 C 12/16/16 35.0 0.95 1.10
SCCO 161216C00036000 C 12/16/16 36.0 0.70 0.95
SCCO 161216C00037000 C 12/16/16 37.0 0.50 0.85
SCCO 161216C00038000 C 12/16/16 38.0 0.40 0.65
SCCO 161216C00039000 C 12/16/16 39.0 0.30 0.60
SCCO 161216C00040000 C 12/16/16 40.0 0.20 0.50
SCCO 161216P00014000 P 12/16/16 14.0 0.10 0.30
SCCO 161216P00015000 P 12/16/16 15.0 0.15 0.35
SCCO 161216P00016000 P 12/16/16 16.0 0.15 0.40
SCCO 161216P00017000 P 12/16/16 17.0 0.20 0.50
SCCO 161216P00018000 P 12/16/16 18.0 0.30 0.55
SCCO 161216P00019000 P 12/16/16 19.0 0.35 0.65
SCCO 161216P00020000 P 12/16/16 20.0 0.45 0.75
SCCO 161216P00021000 P 12/16/16 21.0 0.55 0.80
SCCO 161216P00022000 P 12/16/16 22.0 0.70 1.00
SCCO 161216P00023000 P 12/16/16 23.0 0.90 1.15
SCCO 161216P00024000 P 12/16/16 24.0 1.10 1.30
SCCO 161216P00025000 P 12/16/16 25.0 1.35 1.55
SCCO 161216P00026000 P 12/16/16 26.0 1.60 1.85
SCCO 161216P00027000 P 12/16/16 27.0 1.95 2.15
SCCO 161216P00028000 P 12/16/16 28.0 2.30 2.55
SCCO 161216P00029000 P 12/16/16 29.0 2.75 3.10
SCCO 161216P00030000 P 12/16/16 30.0 3.20 3.60
SCCO 161216P00031000 P 12/16/16 31.0 3.70 4.10
SCCO 161216P00032000 P 12/16/16 32.0 4.30 4.70
SCCO 161216P00033000 P 12/16/16 33.0 5.00 5.30
SCCO 161216P00034000 P 12/16/16 34.0 5.70 6.10
SCCO 161216P00035000 P 12/16/16 35.0 6.30 6.90
SCCO 161216P00036000 P 12/16/16 36.0 7.10 7.70
SCCO 161216P00037000 P 12/16/16 37.0 7.90 8.50
SCCO 161216P00038000 P 12/16/16 38.0 8.80 9.40
SCCO 161216P00039000 P 12/16/16 39.0 9.70 10.30
SCCO 161216P00040000 P 12/16/16 40.0 10.60 11.20
SCCO 170120C00013000 C 01/20/17 13.0 16.30 17.80
SCCO 170120C00015000 C 01/20/17 15.0 14.30 16.00
SCCO 170120C00016000 C 01/20/17 16.0 13.20 14.80
SCCO 170120C00017000 C 01/20/17 17.0 12.20 14.90
SCCO 170120C00018000 C 01/20/17 18.0 11.40 13.40
SCCO 170120C00019000 C 01/20/17 19.0 10.70 11.30
SCCO 170120C00020000 C 01/20/17 20.0 9.70 10.40
SCCO 170120C00021000 C 01/20/17 21.0 8.90 9.50
SCCO 170120C00022000 C 01/20/17 22.0 8.00 8.70
SCCO 170120C00023000 C 01/20/17 23.0 7.30 7.90
SCCO 170120C00024000 C 01/20/17 24.0 6.40 7.10
SCCO 170120C00025000 C 01/20/17 25.0 5.80 6.20
SCCO 170120C00026000 C 01/20/17 26.0 5.00 5.50
SCCO 170120C00027000 C 01/20/17 27.0 4.40 4.90
SCCO 170120C00028000 C 01/20/17 28.0 3.80 4.30
SCCO 170120C00029000 C 01/20/17 29.0 3.30 3.70
SCCO 170120C00030000 C 01/20/17 30.0 2.85 3.20
SCCO 170120C00031000 C 01/20/17 31.0 2.30 2.80
SCCO 170120C00032000 C 01/20/17 32.0 1.90 2.40
SCCO 170120C00033000 C 01/20/17 33.0 1.65 2.05
SCCO 170120C00034000 C 01/20/17 34.0 1.35 1.75
SCCO 170120C00035000 C 01/20/17 35.0 1.10 1.45
SCCO 170120C00036000 C 01/20/17 36.0 0.85 1.25
SCCO 170120C00037000 C 01/20/17 37.0 0.70 1.10
SCCO 170120C00038000 C 01/20/17 38.0 0.50 0.85
SCCO 170120C00039000 C 01/20/17 39.0 0.40 0.70
SCCO 170120C00040000 C 01/20/17 40.0 0.30 0.60
SCCO 170120C00041000 C 01/20/17 41.0 0.20 0.50
SCCO 170120C00042000 C 01/20/17 42.0 0.15 0.40
SCCO 170120C00045000 C 01/20/17 45.0 0.05 0.25
SCCO 170120P00013000 P 01/20/17 13.0 0.10 0.30
SCCO 170120P00015000 P 01/20/17 15.0 0.15 0.40
SCCO 170120P00016000 P 01/20/17 16.0 0.20 0.50
SCCO 170120P00017000 P 01/20/17 17.0 0.30 0.55
SCCO 170120P00018000 P 01/20/17 18.0 0.35 0.60
SCCO 170120P00019000 P 01/20/17 19.0 0.45 0.75
SCCO 170120P00020000 P 01/20/17 20.0 0.55 0.85
SCCO 170120P00021000 P 01/20/17 21.0 0.65 1.00
SCCO 170120P00022000 P 01/20/17 22.0 0.85 1.15
SCCO 170120P00023000 P 01/20/17 23.0 1.10 1.35
SCCO 170120P00024000 P 01/20/17 24.0 1.25 1.55
SCCO 170120P00025000 P 01/20/17 25.0 1.50 1.80
SCCO 170120P00026000 P 01/20/17 26.0 1.80 2.15
SCCO 170120P00027000 P 01/20/17 27.0 2.15 2.50
SCCO 170120P00028000 P 01/20/17 28.0 2.55 2.90
SCCO 170120P00029000 P 01/20/17 29.0 3.00 3.40
SCCO 170120P00030000 P 01/20/17 30.0 3.50 3.90
SCCO 170120P00031000 P 01/20/17 31.0 4.00 4.40
SCCO 170120P00032000 P 01/20/17 32.0 4.60 5.00
SCCO 170120P00033000 P 01/20/17 33.0 5.30 5.70
SCCO 170120P00034000 P 01/20/17 34.0 6.00 6.40
SCCO 170120P00035000 P 01/20/17 35.0 6.70 7.20
SCCO 170120P00036000 P 01/20/17 36.0 7.30 8.00
SCCO 170120P00037000 P 01/20/17 37.0 8.10 8.80
SCCO 170120P00038000 P 01/20/17 38.0 8.90 9.60
SCCO 170120P00039000 P 01/20/17 39.0 9.80 10.50
SCCO 170120P00040000 P 01/20/17 40.0 10.70 11.40
SCCO 170120P00041000 P 01/20/17 41.0 11.60 12.30
SCCO 170120P00042000 P 01/20/17 42.0 12.60 13.30
SCCO 170120P00045000 P 01/20/17 45.0 15.40 16.10
SCCO 180119C00013000 C 01/19/18 13.0 15.80 18.60
SCCO 180119C00015000 C 01/19/18 15.0 13.90 16.80
SCCO 180119C00018000 C 01/19/18 18.0 12.00 13.50
SCCO 180119C00020000 C 01/19/18 20.0 10.30 12.00
SCCO 180119C00023000 C 01/19/18 23.0 8.40 9.00
SCCO 180119C00025000 C 01/19/18 25.0 7.00 7.70
SCCO 180119C00027000 C 01/19/18 27.0 5.80 6.50
SCCO 180119C00030000 C 01/19/18 30.0 4.30 5.00
SCCO 180119C00032000 C 01/19/18 32.0 3.40 4.20
SCCO 180119C00035000 C 01/19/18 35.0 2.40 3.20
SCCO 180119C00037000 C 01/19/18 37.0 1.90 2.50
SCCO 180119C00040000 C 01/19/18 40.0 1.30 1.90
SCCO 180119P00013000 P 01/19/18 13.0 0.30 0.95
SCCO 180119P00015000 P 01/19/18 15.0 0.50 1.00
SCCO 180119P00018000 P 01/19/18 18.0 0.85 1.65
SCCO 180119P00020000 P 01/19/18 20.0 1.50 1.90
SCCO 180119P00023000 P 01/19/18 23.0 2.30 2.75
SCCO 180119P00025000 P 01/19/18 25.0 2.95 3.50
SCCO 180119P00027000 P 01/19/18 27.0 3.70 4.30
SCCO 180119P00030000 P 01/19/18 30.0 5.10 5.70
SCCO 180119P00032000 P 01/19/18 32.0 6.30 6.80
SCCO 180119P00035000 P 01/19/18 35.0 8.20 8.80
SCCO 180119P00037000 P 01/19/18 37.0 9.70 10.20
SCCO 180119P00040000 P 01/19/18 40.0 11.70 12.60

OPRA data is delayed 15 minutes.