Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Southern Copper Corp (SCCO)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCCO 171215C00022000 C Dec 15, 2017 22.0 20.70 21.10
SCCO 171215C00023000 C Dec 15, 2017 23.0 19.70 20.10
SCCO 171215C00024000 C Dec 15, 2017 24.0 18.20 19.50
SCCO 171215C00025000 C Dec 15, 2017 25.0 17.70 18.20
SCCO 171215C00026000 C Dec 15, 2017 26.0 16.60 17.10
SCCO 171215C00027000 C Dec 15, 2017 27.0 15.70 16.10
SCCO 171215C00028000 C Dec 15, 2017 28.0 14.60 15.20
SCCO 171215C00029000 C Dec 15, 2017 29.0 13.70 14.10
SCCO 171215C00030000 C Dec 15, 2017 30.0 12.70 13.20
SCCO 171215C00031000 C Dec 15, 2017 31.0 11.70 12.10
SCCO 171215C00032000 C Dec 15, 2017 32.0 10.60 11.10
SCCO 171215C00033000 C Dec 15, 2017 33.0 9.40 10.10
SCCO 171215C00034000 C Dec 15, 2017 34.0 8.80 9.10
SCCO 171215C00035000 C Dec 15, 2017 35.0 7.80 8.60
SCCO 171215C00036000 C Dec 15, 2017 36.0 6.70 8.00
SCCO 171215C00037000 C Dec 15, 2017 37.0 5.80 6.40
SCCO 171215C00038000 C Dec 15, 2017 38.0 4.90 5.20
SCCO 171215C00039000 C Dec 15, 2017 39.0 4.00 4.30
SCCO 171215C00040000 C Dec 15, 2017 40.0 3.20 3.40
SCCO 171215C00041000 C Dec 15, 2017 41.0 2.30 2.55
SCCO 171215C00042000 C Dec 15, 2017 42.0 1.65 1.80
SCCO 171215C00043000 C Dec 15, 2017 43.0 1.05 1.25
SCCO 171215C00044000 C Dec 15, 2017 44.0 0.65 0.75
SCCO 171215C00045000 C Dec 15, 2017 45.0 0.35 0.45
SCCO 171215C00046000 C Dec 15, 2017 46.0 0.15 0.30
SCCO 171215C00047000 C Dec 15, 2017 47.0 0.05 0.15
SCCO 171215C00048000 C Dec 15, 2017 48.0 0.00 0.10
SCCO 171215C00049000 C Dec 15, 2017 49.0 0.00 0.05
SCCO 171215P00022000 P Dec 15, 2017 22.0 0.00 0.05
SCCO 171215P00023000 P Dec 15, 2017 23.0 0.00 0.05
SCCO 171215P00024000 P Dec 15, 2017 24.0 0.00 0.05
SCCO 171215P00025000 P Dec 15, 2017 25.0 0.00 0.05
SCCO 171215P00026000 P Dec 15, 2017 26.0 0.00 0.05
SCCO 171215P00027000 P Dec 15, 2017 27.0 0.00 0.05
SCCO 171215P00028000 P Dec 15, 2017 28.0 0.00 0.05
SCCO 171215P00029000 P Dec 15, 2017 29.0 0.00 0.05
SCCO 171215P00030000 P Dec 15, 2017 30.0 0.00 0.05
SCCO 171215P00031000 P Dec 15, 2017 31.0 0.00 0.05
SCCO 171215P00032000 P Dec 15, 2017 32.0 0.00 0.10
SCCO 171215P00033000 P Dec 15, 2017 33.0 0.00 0.10
SCCO 171215P00034000 P Dec 15, 2017 34.0 0.00 0.05
SCCO 171215P00035000 P Dec 15, 2017 35.0 0.00 0.10
SCCO 171215P00036000 P Dec 15, 2017 36.0 0.00 0.10
SCCO 171215P00037000 P Dec 15, 2017 37.0 0.05 0.15
SCCO 171215P00038000 P Dec 15, 2017 38.0 0.10 0.20
SCCO 171215P00039000 P Dec 15, 2017 39.0 0.20 0.30
SCCO 171215P00040000 P Dec 15, 2017 40.0 0.30 0.40
SCCO 171215P00041000 P Dec 15, 2017 41.0 0.45 0.60
SCCO 171215P00042000 P Dec 15, 2017 42.0 0.75 0.90
SCCO 171215P00043000 P Dec 15, 2017 43.0 1.15 1.35
SCCO 171215P00044000 P Dec 15, 2017 44.0 1.70 1.85
SCCO 171215P00045000 P Dec 15, 2017 45.0 2.30 2.70
SCCO 171215P00046000 P Dec 15, 2017 46.0 3.00 3.50
SCCO 171215P00047000 P Dec 15, 2017 47.0 4.00 4.40
SCCO 171215P00048000 P Dec 15, 2017 48.0 5.00 5.30
SCCO 171215P00049000 P Dec 15, 2017 49.0 6.00 6.80
SCCO 180119C00013000 C Jan 19, 2018 13.0 29.70 30.10
SCCO 180119C00015000 C Jan 19, 2018 15.0 27.70 28.20
SCCO 180119C00018000 C Jan 19, 2018 18.0 24.20 25.50
SCCO 180119C00019000 C Jan 19, 2018 19.0 23.70 24.50
SCCO 180119C00020000 C Jan 19, 2018 20.0 22.70 23.50
SCCO 180119C00021000 C Jan 19, 2018 21.0 21.70 22.50
SCCO 180119C00022000 C Jan 19, 2018 22.0 20.70 21.10
SCCO 180119C00023000 C Jan 19, 2018 23.0 19.70 20.10
SCCO 180119C00024000 C Jan 19, 2018 24.0 18.50 19.10
SCCO 180119C00025000 C Jan 19, 2018 25.0 17.70 18.20
SCCO 180119C00026000 C Jan 19, 2018 26.0 16.70 17.10
SCCO 180119C00027000 C Jan 19, 2018 27.0 15.70 16.10
SCCO 180119C00028000 C Jan 19, 2018 28.0 14.70 15.10
SCCO 180119C00029000 C Jan 19, 2018 29.0 13.80 14.10
SCCO 180119C00030000 C Jan 19, 2018 30.0 12.80 13.10
SCCO 180119C00031000 C Jan 19, 2018 31.0 11.80 12.20
SCCO 180119C00032000 C Jan 19, 2018 32.0 10.80 11.50
SCCO 180119C00033000 C Jan 19, 2018 33.0 9.80 10.20
SCCO 180119C00034000 C Jan 19, 2018 34.0 8.40 9.20
SCCO 180119C00035000 C Jan 19, 2018 35.0 7.90 8.30
SCCO 180119C00036000 C Jan 19, 2018 36.0 7.00 7.50
SCCO 180119C00037000 C Jan 19, 2018 37.0 6.10 6.40
SCCO 180119C00038000 C Jan 19, 2018 38.0 5.20 5.50
SCCO 180119C00039000 C Jan 19, 2018 39.0 4.40 4.70
SCCO 180119C00040000 C Jan 19, 2018 40.0 3.60 3.90
SCCO 180119C00041000 C Jan 19, 2018 41.0 2.95 3.20
SCCO 180119C00042000 C Jan 19, 2018 42.0 2.30 2.50
SCCO 180119C00043000 C Jan 19, 2018 43.0 1.75 1.90
SCCO 180119C00044000 C Jan 19, 2018 44.0 1.30 1.40
SCCO 180119C00045000 C Jan 19, 2018 45.0 0.95 1.00
SCCO 180119C00046000 C Jan 19, 2018 46.0 0.65 0.75
SCCO 180119C00047000 C Jan 19, 2018 47.0 0.45 0.55
SCCO 180119C00048000 C Jan 19, 2018 48.0 0.25 0.40
SCCO 180119C00049000 C Jan 19, 2018 49.0 0.15 0.25
SCCO 180119C00050000 C Jan 19, 2018 50.0 0.10 0.20
SCCO 180119P00013000 P Jan 19, 2018 13.0 0.00 0.05
SCCO 180119P00015000 P Jan 19, 2018 15.0 0.00 0.05
SCCO 180119P00018000 P Jan 19, 2018 18.0 0.00 0.05
SCCO 180119P00019000 P Jan 19, 2018 19.0 0.00 0.05
SCCO 180119P00020000 P Jan 19, 2018 20.0 0.00 0.05
SCCO 180119P00021000 P Jan 19, 2018 21.0 0.00 0.05
SCCO 180119P00022000 P Jan 19, 2018 22.0 0.00 0.05
SCCO 180119P00023000 P Jan 19, 2018 23.0 0.00 0.05
SCCO 180119P00024000 P Jan 19, 2018 24.0 0.00 0.05
SCCO 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
SCCO 180119P00026000 P Jan 19, 2018 26.0 0.00 0.05
SCCO 180119P00027000 P Jan 19, 2018 27.0 0.00 0.05
SCCO 180119P00028000 P Jan 19, 2018 28.0 0.00 0.05
SCCO 180119P00029000 P Jan 19, 2018 29.0 0.00 0.10
SCCO 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
SCCO 180119P00031000 P Jan 19, 2018 31.0 0.00 0.10
SCCO 180119P00032000 P Jan 19, 2018 32.0 0.05 0.10
SCCO 180119P00033000 P Jan 19, 2018 33.0 0.05 0.15
SCCO 180119P00034000 P Jan 19, 2018 34.0 0.10 0.20
SCCO 180119P00035000 P Jan 19, 2018 35.0 0.10 0.20
SCCO 180119P00036000 P Jan 19, 2018 36.0 0.20 0.30
SCCO 180119P00037000 P Jan 19, 2018 37.0 0.25 0.35
SCCO 180119P00038000 P Jan 19, 2018 38.0 0.40 0.50
SCCO 180119P00039000 P Jan 19, 2018 39.0 0.55 0.65
SCCO 180119P00040000 P Jan 19, 2018 40.0 0.75 0.85
SCCO 180119P00041000 P Jan 19, 2018 41.0 1.00 1.15
SCCO 180119P00042000 P Jan 19, 2018 42.0 1.35 1.50
SCCO 180119P00043000 P Jan 19, 2018 43.0 1.80 1.95
SCCO 180119P00044000 P Jan 19, 2018 44.0 2.30 2.50
SCCO 180119P00045000 P Jan 19, 2018 45.0 2.80 3.10
SCCO 180119P00046000 P Jan 19, 2018 46.0 3.60 3.90
SCCO 180119P00047000 P Jan 19, 2018 47.0 4.10 4.70
SCCO 180119P00048000 P Jan 19, 2018 48.0 5.10 5.50
SCCO 180119P00049000 P Jan 19, 2018 49.0 6.10 6.40
SCCO 180119P00050000 P Jan 19, 2018 50.0 7.00 7.30
SCCO 180316C00021000 C Mar 16, 2018 21.0 21.60 22.20
SCCO 180316C00022000 C Mar 16, 2018 22.0 19.80 21.30
SCCO 180316C00023000 C Mar 16, 2018 23.0 19.10 20.30
SCCO 180316C00024000 C Mar 16, 2018 24.0 17.80 19.30
SCCO 180316C00025000 C Mar 16, 2018 25.0 17.10 18.30
SCCO 180316C00026000 C Mar 16, 2018 26.0 15.80 17.30
SCCO 180316C00027000 C Mar 16, 2018 27.0 14.80 16.30
SCCO 180316C00028000 C Mar 16, 2018 28.0 14.50 15.40
SCCO 180316C00029000 C Mar 16, 2018 29.0 12.90 14.40
SCCO 180316C00030000 C Mar 16, 2018 30.0 12.40 13.40
SCCO 180316C00031000 C Mar 16, 2018 31.0 10.90 12.50
SCCO 180316C00032000 C Mar 16, 2018 32.0 10.90 12.00
SCCO 180316C00033000 C Mar 16, 2018 33.0 10.00 10.40
SCCO 180316C00034000 C Mar 16, 2018 34.0 9.10 9.50
SCCO 180316C00035000 C Mar 16, 2018 35.0 8.30 8.60
SCCO 180316C00036000 C Mar 16, 2018 36.0 7.40 7.70
SCCO 180316C00037000 C Mar 16, 2018 37.0 6.60 7.00
SCCO 180316C00038000 C Mar 16, 2018 38.0 5.70 6.20
SCCO 180316C00039000 C Mar 16, 2018 39.0 5.00 5.30
SCCO 180316C00040000 C Mar 16, 2018 40.0 4.30 4.60
SCCO 180316C00041000 C Mar 16, 2018 41.0 3.60 3.90
SCCO 180316C00042000 C Mar 16, 2018 42.0 3.10 3.30
SCCO 180316C00043000 C Mar 16, 2018 43.0 2.55 2.70
SCCO 180316C00044000 C Mar 16, 2018 44.0 2.10 2.25
SCCO 180316C00045000 C Mar 16, 2018 45.0 1.70 1.85
SCCO 180316C00046000 C Mar 16, 2018 46.0 1.35 1.50
SCCO 180316C00047000 C Mar 16, 2018 47.0 1.05 1.20
SCCO 180316C00048000 C Mar 16, 2018 48.0 0.85 0.95
SCCO 180316C00049000 C Mar 16, 2018 49.0 0.65 0.75
SCCO 180316C00050000 C Mar 16, 2018 50.0 0.50 0.60
SCCO 180316P00021000 P Mar 16, 2018 21.0 0.00 0.10
SCCO 180316P00022000 P Mar 16, 2018 22.0 0.00 0.10
SCCO 180316P00023000 P Mar 16, 2018 23.0 0.00 0.10
SCCO 180316P00024000 P Mar 16, 2018 24.0 0.00 0.10
SCCO 180316P00025000 P Mar 16, 2018 25.0 0.00 0.10
SCCO 180316P00026000 P Mar 16, 2018 26.0 0.00 0.10
SCCO 180316P00027000 P Mar 16, 2018 27.0 0.00 0.10
SCCO 180316P00028000 P Mar 16, 2018 28.0 0.05 0.15
SCCO 180316P00029000 P Mar 16, 2018 29.0 0.05 0.15
SCCO 180316P00030000 P Mar 16, 2018 30.0 0.10 0.20
SCCO 180316P00031000 P Mar 16, 2018 31.0 0.15 0.25
SCCO 180316P00032000 P Mar 16, 2018 32.0 0.20 0.30
SCCO 180316P00033000 P Mar 16, 2018 33.0 0.25 0.35
SCCO 180316P00034000 P Mar 16, 2018 34.0 0.35 0.45
SCCO 180316P00035000 P Mar 16, 2018 35.0 0.45 0.55
SCCO 180316P00036000 P Mar 16, 2018 36.0 0.60 0.70
SCCO 180316P00037000 P Mar 16, 2018 37.0 0.75 0.90
SCCO 180316P00038000 P Mar 16, 2018 38.0 0.95 1.10
SCCO 180316P00039000 P Mar 16, 2018 39.0 1.20 1.35
SCCO 180316P00040000 P Mar 16, 2018 40.0 1.50 1.65
SCCO 180316P00041000 P Mar 16, 2018 41.0 1.85 2.00
SCCO 180316P00042000 P Mar 16, 2018 42.0 2.25 2.45
SCCO 180316P00043000 P Mar 16, 2018 43.0 2.70 2.90
SCCO 180316P00044000 P Mar 16, 2018 44.0 3.20 3.50
SCCO 180316P00045000 P Mar 16, 2018 45.0 3.80 4.10
SCCO 180316P00046000 P Mar 16, 2018 46.0 4.20 4.70
SCCO 180316P00047000 P Mar 16, 2018 47.0 4.90 5.50
SCCO 180316P00048000 P Mar 16, 2018 48.0 5.90 6.20
SCCO 180316P00049000 P Mar 16, 2018 49.0 6.70 7.00
SCCO 180316P00050000 P Mar 16, 2018 50.0 7.30 7.90
SCCO 180615C00026000 C Jun 15, 2018 26.0 16.30 17.70
SCCO 180615C00027000 C Jun 15, 2018 27.0 14.10 16.50
SCCO 180615C00028000 C Jun 15, 2018 28.0 13.00 15.70
SCCO 180615C00029000 C Jun 15, 2018 29.0 11.80 14.80
SCCO 180615C00030000 C Jun 15, 2018 30.0 12.30 13.50
SCCO 180615C00031000 C Jun 15, 2018 31.0 12.00 13.40
SCCO 180615C00032000 C Jun 15, 2018 32.0 11.10 12.00
SCCO 180615C00033000 C Jun 15, 2018 33.0 10.30 10.70
SCCO 180615C00034000 C Jun 15, 2018 34.0 9.50 9.90
SCCO 180615C00035000 C Jun 15, 2018 35.0 8.60 9.50
SCCO 180615C00036000 C Jun 15, 2018 36.0 7.60 8.30
SCCO 180615C00037000 C Jun 15, 2018 37.0 6.70 7.50
SCCO 180615C00038000 C Jun 15, 2018 38.0 6.20 6.80
SCCO 180615C00039000 C Jun 15, 2018 39.0 5.50 6.20
SCCO 180615C00040000 C Jun 15, 2018 40.0 4.90 5.40
SCCO 180615C00041000 C Jun 15, 2018 41.0 4.30 4.80
SCCO 180615C00042000 C Jun 15, 2018 42.0 3.70 4.40
SCCO 180615C00043000 C Jun 15, 2018 43.0 3.20 3.70
SCCO 180615C00044000 C Jun 15, 2018 44.0 2.80 3.30
SCCO 180615C00045000 C Jun 15, 2018 45.0 2.35 2.90
SCCO 180615C00046000 C Jun 15, 2018 46.0 2.00 2.45
SCCO 180615C00047000 C Jun 15, 2018 47.0 1.65 2.10
SCCO 180615C00048000 C Jun 15, 2018 48.0 1.35 1.80
SCCO 180615C00049000 C Jun 15, 2018 49.0 1.15 1.55
SCCO 180615C00050000 C Jun 15, 2018 50.0 1.00 1.35
SCCO 180615C00055000 C Jun 15, 2018 55.0 0.35 0.60
SCCO 180615P00026000 P Jun 15, 2018 26.0 0.10 0.25
SCCO 180615P00027000 P Jun 15, 2018 27.0 0.10 0.30
SCCO 180615P00028000 P Jun 15, 2018 28.0 0.15 0.35
SCCO 180615P00029000 P Jun 15, 2018 29.0 0.20 0.45
SCCO 180615P00030000 P Jun 15, 2018 30.0 0.30 0.50
SCCO 180615P00031000 P Jun 15, 2018 31.0 0.35 0.65
SCCO 180615P00032000 P Jun 15, 2018 32.0 0.45 0.70
SCCO 180615P00033000 P Jun 15, 2018 33.0 0.55 0.85
SCCO 180615P00034000 P Jun 15, 2018 34.0 0.65 1.00
SCCO 180615P00035000 P Jun 15, 2018 35.0 0.80 1.15
SCCO 180615P00036000 P Jun 15, 2018 36.0 1.05 1.45
SCCO 180615P00037000 P Jun 15, 2018 37.0 1.30 1.60
SCCO 180615P00038000 P Jun 15, 2018 38.0 1.60 1.90
SCCO 180615P00039000 P Jun 15, 2018 39.0 1.85 2.30
SCCO 180615P00040000 P Jun 15, 2018 40.0 2.15 2.70
SCCO 180615P00041000 P Jun 15, 2018 41.0 2.65 3.10
SCCO 180615P00042000 P Jun 15, 2018 42.0 3.10 3.50
SCCO 180615P00043000 P Jun 15, 2018 43.0 3.50 4.00
SCCO 180615P00044000 P Jun 15, 2018 44.0 4.00 4.60
SCCO 180615P00045000 P Jun 15, 2018 45.0 4.50 5.10
SCCO 180615P00046000 P Jun 15, 2018 46.0 5.20 5.70
SCCO 180615P00047000 P Jun 15, 2018 47.0 5.70 6.50
SCCO 180615P00048000 P Jun 15, 2018 48.0 6.60 7.20
SCCO 180615P00049000 P Jun 15, 2018 49.0 7.40 7.90
SCCO 180615P00050000 P Jun 15, 2018 50.0 8.10 8.70
SCCO 180615P00055000 P Jun 15, 2018 55.0 12.40 12.90
OPRA data is delayed 15 minutes.