Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Southern Copper Corp (SCCO)
As of Jan 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCCO 180216C00035000 C Feb 16, 2018 35.0 13.60 15.00
SCCO 180216C00036000 C Feb 16, 2018 36.0 11.30 14.30
SCCO 180216C00037000 C Feb 16, 2018 37.0 11.40 13.30
SCCO 180216C00038000 C Feb 16, 2018 38.0 10.50 12.20
SCCO 180216C00039000 C Feb 16, 2018 39.0 9.20 11.20
SCCO 180216C00040000 C Feb 16, 2018 40.0 8.70 9.70
SCCO 180216C00041000 C Feb 16, 2018 41.0 7.50 9.10
SCCO 180216C00042000 C Feb 16, 2018 42.0 7.00 7.40
SCCO 180216C00043000 C Feb 16, 2018 43.0 6.00 6.40
SCCO 180216C00044000 C Feb 16, 2018 44.0 4.90 5.60
SCCO 180216C00045000 C Feb 16, 2018 45.0 4.20 4.50
SCCO 180216C00046000 C Feb 16, 2018 46.0 3.30 3.60
SCCO 180216C00047000 C Feb 16, 2018 47.0 2.55 2.80
SCCO 180216C00048000 C Feb 16, 2018 48.0 1.85 2.00
SCCO 180216C00049000 C Feb 16, 2018 49.0 1.25 1.40
SCCO 180216C00050000 C Feb 16, 2018 50.0 0.80 0.95
SCCO 180216C00055000 C Feb 16, 2018 55.0 0.05 0.10
SCCO 180216C00060000 C Feb 16, 2018 60.0 0.00 0.05
SCCO 180216C00065000 C Feb 16, 2018 65.0 0.00 0.05
SCCO 180216C00070000 C Feb 16, 2018 70.0 0.00 0.05
SCCO 180216C00075000 C Feb 16, 2018 75.0 0.00 0.05
SCCO 180216P00035000 P Feb 16, 2018 35.0 0.00 0.05
SCCO 180216P00036000 P Feb 16, 2018 36.0 0.00 0.05
SCCO 180216P00037000 P Feb 16, 2018 37.0 0.00 0.05
SCCO 180216P00038000 P Feb 16, 2018 38.0 0.00 0.05
SCCO 180216P00039000 P Feb 16, 2018 39.0 0.00 0.05
SCCO 180216P00040000 P Feb 16, 2018 40.0 0.00 0.05
SCCO 180216P00041000 P Feb 16, 2018 41.0 0.00 0.10
SCCO 180216P00042000 P Feb 16, 2018 42.0 0.00 0.10
SCCO 180216P00043000 P Feb 16, 2018 43.0 0.00 0.15
SCCO 180216P00044000 P Feb 16, 2018 44.0 0.10 0.20
SCCO 180216P00045000 P Feb 16, 2018 45.0 0.20 0.30
SCCO 180216P00046000 P Feb 16, 2018 46.0 0.35 0.45
SCCO 180216P00047000 P Feb 16, 2018 47.0 0.55 0.70
SCCO 180216P00048000 P Feb 16, 2018 48.0 0.85 1.00
SCCO 180216P00049000 P Feb 16, 2018 49.0 1.30 1.40
SCCO 180216P00050000 P Feb 16, 2018 50.0 1.80 1.95
SCCO 180216P00055000 P Feb 16, 2018 55.0 5.80 6.40
SCCO 180216P00060000 P Feb 16, 2018 60.0 10.10 12.60
SCCO 180216P00065000 P Feb 16, 2018 65.0 15.40 18.30
SCCO 180216P00070000 P Feb 16, 2018 70.0 20.60 23.00
SCCO 180216P00075000 P Feb 16, 2018 75.0 25.70 26.70
SCCO 180316C00021000 C Mar 16, 2018 21.0 27.90 28.40
SCCO 180316C00022000 C Mar 16, 2018 22.0 26.50 27.60
SCCO 180316C00023000 C Mar 16, 2018 23.0 25.90 26.40
SCCO 180316C00024000 C Mar 16, 2018 24.0 24.40 25.40
SCCO 180316C00025000 C Mar 16, 2018 25.0 23.50 24.60
SCCO 180316C00026000 C Mar 16, 2018 26.0 22.50 23.50
SCCO 180316C00027000 C Mar 16, 2018 27.0 21.90 22.80
SCCO 180316C00028000 C Mar 16, 2018 28.0 20.50 21.60
SCCO 180316C00029000 C Mar 16, 2018 29.0 19.60 20.50
SCCO 180316C00030000 C Mar 16, 2018 30.0 18.50 19.50
SCCO 180316C00031000 C Mar 16, 2018 31.0 17.60 18.90
SCCO 180316C00032000 C Mar 16, 2018 32.0 16.70 18.00
SCCO 180316C00033000 C Mar 16, 2018 33.0 15.70 16.50
SCCO 180316C00034000 C Mar 16, 2018 34.0 14.70 15.50
SCCO 180316C00035000 C Mar 16, 2018 35.0 13.90 14.50
SCCO 180316C00036000 C Mar 16, 2018 36.0 12.90 13.40
SCCO 180316C00037000 C Mar 16, 2018 37.0 11.70 12.50
SCCO 180316C00038000 C Mar 16, 2018 38.0 11.00 11.50
SCCO 180316C00039000 C Mar 16, 2018 39.0 9.80 10.50
SCCO 180316C00040000 C Mar 16, 2018 40.0 9.00 9.50
SCCO 180316C00041000 C Mar 16, 2018 41.0 8.00 8.70
SCCO 180316C00042000 C Mar 16, 2018 42.0 7.00 7.50
SCCO 180316C00043000 C Mar 16, 2018 43.0 6.10 6.50
SCCO 180316C00044000 C Mar 16, 2018 44.0 5.30 5.70
SCCO 180316C00045000 C Mar 16, 2018 45.0 4.30 4.80
SCCO 180316C00046000 C Mar 16, 2018 46.0 3.60 4.00
SCCO 180316C00047000 C Mar 16, 2018 47.0 2.95 3.20
SCCO 180316C00048000 C Mar 16, 2018 48.0 2.30 2.55
SCCO 180316C00049000 C Mar 16, 2018 49.0 1.75 2.00
SCCO 180316C00050000 C Mar 16, 2018 50.0 1.30 1.45
SCCO 180316C00055000 C Mar 16, 2018 55.0 0.20 0.30
SCCO 180316C00060000 C Mar 16, 2018 60.0 0.00 0.05
SCCO 180316C00065000 C Mar 16, 2018 65.0 0.00 0.05
SCCO 180316C00070000 C Mar 16, 2018 70.0 0.00 0.05
SCCO 180316C00075000 C Mar 16, 2018 75.0 0.00 0.05
SCCO 180316P00021000 P Mar 16, 2018 21.0 0.00 0.05
SCCO 180316P00022000 P Mar 16, 2018 22.0 0.00 0.05
SCCO 180316P00023000 P Mar 16, 2018 23.0 0.00 0.05
SCCO 180316P00024000 P Mar 16, 2018 24.0 0.00 0.05
SCCO 180316P00025000 P Mar 16, 2018 25.0 0.00 0.05
SCCO 180316P00026000 P Mar 16, 2018 26.0 0.00 0.05
SCCO 180316P00027000 P Mar 16, 2018 27.0 0.00 0.05
SCCO 180316P00028000 P Mar 16, 2018 28.0 0.00 0.05
SCCO 180316P00029000 P Mar 16, 2018 29.0 0.00 0.05
SCCO 180316P00030000 P Mar 16, 2018 30.0 0.00 0.05
SCCO 180316P00031000 P Mar 16, 2018 31.0 0.00 0.05
SCCO 180316P00032000 P Mar 16, 2018 32.0 0.00 0.05
SCCO 180316P00033000 P Mar 16, 2018 33.0 0.00 0.05
SCCO 180316P00034000 P Mar 16, 2018 34.0 0.00 0.05
SCCO 180316P00035000 P Mar 16, 2018 35.0 0.00 0.05
SCCO 180316P00036000 P Mar 16, 2018 36.0 0.00 0.05
SCCO 180316P00037000 P Mar 16, 2018 37.0 0.00 0.10
SCCO 180316P00038000 P Mar 16, 2018 38.0 0.00 0.10
SCCO 180316P00039000 P Mar 16, 2018 39.0 0.00 0.15
SCCO 180316P00040000 P Mar 16, 2018 40.0 0.10 0.15
SCCO 180316P00041000 P Mar 16, 2018 41.0 0.10 0.20
SCCO 180316P00042000 P Mar 16, 2018 42.0 0.15 0.25
SCCO 180316P00043000 P Mar 16, 2018 43.0 0.25 0.35
SCCO 180316P00044000 P Mar 16, 2018 44.0 0.35 0.45
SCCO 180316P00045000 P Mar 16, 2018 45.0 0.50 0.60
SCCO 180316P00046000 P Mar 16, 2018 46.0 0.70 0.85
SCCO 180316P00047000 P Mar 16, 2018 47.0 1.00 1.10
SCCO 180316P00048000 P Mar 16, 2018 48.0 1.35 1.45
SCCO 180316P00049000 P Mar 16, 2018 49.0 1.75 1.90
SCCO 180316P00050000 P Mar 16, 2018 50.0 2.30 2.45
SCCO 180316P00055000 P Mar 16, 2018 55.0 6.00 6.60
SCCO 180316P00060000 P Mar 16, 2018 60.0 10.60 11.70
SCCO 180316P00065000 P Mar 16, 2018 65.0 15.70 16.40
SCCO 180316P00070000 P Mar 16, 2018 70.0 20.80 21.40
SCCO 180316P00075000 P Mar 16, 2018 75.0 25.70 26.40
SCCO 180420C00040000 C Apr 20, 2018 40.0 9.00 9.60
SCCO 180420C00045000 C Apr 20, 2018 45.0 4.60 5.20
SCCO 180420C00050000 C Apr 20, 2018 50.0 1.95 2.05
SCCO 180420C00055000 C Apr 20, 2018 55.0 0.50 0.65
SCCO 180420C00060000 C Apr 20, 2018 60.0 0.00 0.15
SCCO 180420P00040000 P Apr 20, 2018 40.0 0.20 0.30
SCCO 180420P00045000 P Apr 20, 2018 45.0 0.85 1.00
SCCO 180420P00050000 P Apr 20, 2018 50.0 2.80 3.00
SCCO 180420P00055000 P Apr 20, 2018 55.0 6.30 6.90
SCCO 180420P00060000 P Apr 20, 2018 60.0 10.30 11.90
SCCO 180615C00026000 C Jun 15, 2018 26.0 22.60 23.60
SCCO 180615C00027000 C Jun 15, 2018 27.0 19.90 24.30
SCCO 180615C00028000 C Jun 15, 2018 28.0 18.90 23.40
SCCO 180615C00029000 C Jun 15, 2018 29.0 17.90 22.40
SCCO 180615C00030000 C Jun 15, 2018 30.0 18.50 19.70
SCCO 180615C00031000 C Jun 15, 2018 31.0 15.90 20.50
SCCO 180615C00032000 C Jun 15, 2018 32.0 16.00 18.30
SCCO 180615C00033000 C Jun 15, 2018 33.0 14.70 17.50
SCCO 180615C00034000 C Jun 15, 2018 34.0 13.40 17.00
SCCO 180615C00035000 C Jun 15, 2018 35.0 13.30 16.00
SCCO 180615C00036000 C Jun 15, 2018 36.0 10.90 15.40
SCCO 180615C00037000 C Jun 15, 2018 37.0 11.80 12.70
SCCO 180615C00038000 C Jun 15, 2018 38.0 11.10 11.80
SCCO 180615C00039000 C Jun 15, 2018 39.0 10.20 10.90
SCCO 180615C00040000 C Jun 15, 2018 40.0 9.30 9.80
SCCO 180615C00041000 C Jun 15, 2018 41.0 8.40 8.90
SCCO 180615C00042000 C Jun 15, 2018 42.0 7.70 8.10
SCCO 180615C00043000 C Jun 15, 2018 43.0 6.90 7.30
SCCO 180615C00044000 C Jun 15, 2018 44.0 6.20 6.50
SCCO 180615C00045000 C Jun 15, 2018 45.0 5.30 5.70
SCCO 180615C00046000 C Jun 15, 2018 46.0 4.70 5.10
SCCO 180615C00047000 C Jun 15, 2018 47.0 4.10 4.40
SCCO 180615C00048000 C Jun 15, 2018 48.0 3.50 3.80
SCCO 180615C00049000 C Jun 15, 2018 49.0 3.00 3.30
SCCO 180615C00050000 C Jun 15, 2018 50.0 2.60 2.75
SCCO 180615C00055000 C Jun 15, 2018 55.0 1.00 1.15
SCCO 180615C00060000 C Jun 15, 2018 60.0 0.35 0.40
SCCO 180615C00065000 C Jun 15, 2018 65.0 0.00 0.15
SCCO 180615C00070000 C Jun 15, 2018 70.0 0.00 0.10
SCCO 180615C00075000 C Jun 15, 2018 75.0 0.00 0.05
SCCO 180615P00026000 P Jun 15, 2018 26.0 0.00 0.05
SCCO 180615P00027000 P Jun 15, 2018 27.0 0.00 0.05
SCCO 180615P00028000 P Jun 15, 2018 28.0 0.00 0.10
SCCO 180615P00029000 P Jun 15, 2018 29.0 0.00 0.10
SCCO 180615P00030000 P Jun 15, 2018 30.0 0.00 0.10
SCCO 180615P00031000 P Jun 15, 2018 31.0 0.00 0.15
SCCO 180615P00032000 P Jun 15, 2018 32.0 0.00 0.15
SCCO 180615P00033000 P Jun 15, 2018 33.0 0.00 0.20
SCCO 180615P00034000 P Jun 15, 2018 34.0 0.10 0.20
SCCO 180615P00035000 P Jun 15, 2018 35.0 0.15 0.25
SCCO 180615P00036000 P Jun 15, 2018 36.0 0.20 0.30
SCCO 180615P00037000 P Jun 15, 2018 37.0 0.25 0.35
SCCO 180615P00038000 P Jun 15, 2018 38.0 0.30 0.45
SCCO 180615P00039000 P Jun 15, 2018 39.0 0.40 0.50
SCCO 180615P00040000 P Jun 15, 2018 40.0 0.50 0.65
SCCO 180615P00041000 P Jun 15, 2018 41.0 0.65 0.75
SCCO 180615P00042000 P Jun 15, 2018 42.0 0.80 0.95
SCCO 180615P00043000 P Jun 15, 2018 43.0 1.00 1.15
SCCO 180615P00044000 P Jun 15, 2018 44.0 1.20 1.35
SCCO 180615P00045000 P Jun 15, 2018 45.0 1.50 1.65
SCCO 180615P00046000 P Jun 15, 2018 46.0 1.80 2.00
SCCO 180615P00047000 P Jun 15, 2018 47.0 2.15 2.35
SCCO 180615P00048000 P Jun 15, 2018 48.0 2.55 2.80
SCCO 180615P00049000 P Jun 15, 2018 49.0 3.00 3.30
SCCO 180615P00050000 P Jun 15, 2018 50.0 3.50 3.80
SCCO 180615P00055000 P Jun 15, 2018 55.0 7.00 7.40
SCCO 180615P00060000 P Jun 15, 2018 60.0 11.00 11.70
SCCO 180615P00065000 P Jun 15, 2018 65.0 13.90 18.40
SCCO 180615P00070000 P Jun 15, 2018 70.0 18.80 23.40
SCCO 180615P00075000 P Jun 15, 2018 75.0 25.30 26.60
SCCO 180921C00045000 C Sep 21, 2018 45.0 5.70 6.60
SCCO 180921C00050000 C Sep 21, 2018 50.0 3.50 3.80
SCCO 180921C00055000 C Sep 21, 2018 55.0 1.80 2.00
SCCO 180921C00060000 C Sep 21, 2018 60.0 0.85 1.00
SCCO 180921C00065000 C Sep 21, 2018 65.0 0.25 0.45
SCCO 180921C00070000 C Sep 21, 2018 70.0 0.00 0.20
SCCO 180921P00045000 P Sep 21, 2018 45.0 2.25 2.45
SCCO 180921P00050000 P Sep 21, 2018 50.0 4.40 4.70
SCCO 180921P00055000 P Sep 21, 2018 55.0 7.60 8.00
SCCO 180921P00060000 P Sep 21, 2018 60.0 11.60 12.30
SCCO 180921P00065000 P Sep 21, 2018 65.0 16.00 16.70
SCCO 180921P00070000 P Sep 21, 2018 70.0 18.80 23.40
OPRA data is delayed 15 minutes.