Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Southern Copper Corp (SCCO)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCCO 140517C00019000 C 05/17/14 19.0 10.50 11.40
SCCO 140517C00020000 C 05/17/14 20.0 9.80 10.50
SCCO 140517C00021000 C 05/17/14 21.0 8.80 9.40
SCCO 140517C00022000 C 05/17/14 22.0 7.80 8.40
SCCO 140517C00023000 C 05/17/14 23.0 6.80 7.40
SCCO 140517C00024000 C 05/17/14 24.0 5.90 6.40
SCCO 140517C00025000 C 05/17/14 25.0 5.00 5.40
SCCO 140517C00026000 C 05/17/14 26.0 4.00 4.40
SCCO 140517C00027000 C 05/17/14 27.0 3.00 3.40
SCCO 140517C00028000 C 05/17/14 28.0 2.15 2.50
SCCO 140517C00029000 C 05/17/14 29.0 1.45 1.60
SCCO 140517C00030000 C 05/17/14 30.0 0.80 0.90
SCCO 140517C00031000 C 05/17/14 31.0 0.35 0.45
SCCO 140517C00032000 C 05/17/14 32.0 0.10 0.25
SCCO 140517C00033000 C 05/17/14 33.0 0.05 0.10
SCCO 140517C00034000 C 05/17/14 34.0 0.00 0.10
SCCO 140517C00035000 C 05/17/14 35.0 0.00 0.05
SCCO 140517C00036000 C 05/17/14 36.0 0.00 0.05
SCCO 140517C00037000 C 05/17/14 37.0 0.00 0.05
SCCO 140517P00019000 P 05/17/14 19.0 0.00 0.05
SCCO 140517P00020000 P 05/17/14 20.0 0.00 0.05
SCCO 140517P00021000 P 05/17/14 21.0 0.00 0.05
SCCO 140517P00022000 P 05/17/14 22.0 0.00 0.05
SCCO 140517P00023000 P 05/17/14 23.0 0.00 0.05
SCCO 140517P00024000 P 05/17/14 24.0 0.00 0.10
SCCO 140517P00025000 P 05/17/14 25.0 0.00 0.10
SCCO 140517P00026000 P 05/17/14 26.0 0.05 0.10
SCCO 140517P00027000 P 05/17/14 27.0 0.05 0.20
SCCO 140517P00028000 P 05/17/14 28.0 0.15 0.25
SCCO 140517P00029000 P 05/17/14 29.0 0.35 0.45
SCCO 140517P00030000 P 05/17/14 30.0 0.70 0.80
SCCO 140517P00031000 P 05/17/14 31.0 1.25 1.40
SCCO 140517P00032000 P 05/17/14 32.0 2.00 2.25
SCCO 140517P00033000 P 05/17/14 33.0 2.80 3.30
SCCO 140517P00034000 P 05/17/14 34.0 3.70 4.20
SCCO 140517P00035000 P 05/17/14 35.0 4.70 5.20
SCCO 140517P00036000 P 05/17/14 36.0 5.70 6.30
SCCO 140517P00037000 P 05/17/14 37.0 6.70 7.30
SCCO 140621C00018000 C 06/21/14 18.0 11.50 12.40
SCCO 140621C00019000 C 06/21/14 19.0 10.50 11.40
SCCO 140621C00020000 C 06/21/14 20.0 9.80 10.50
SCCO 140621C00021000 C 06/21/14 21.0 8.80 9.40
SCCO 140621C00022000 C 06/21/14 22.0 7.80 8.40
SCCO 140621C00023000 C 06/21/14 23.0 6.90 7.40
SCCO 140621C00024000 C 06/21/14 24.0 5.90 6.40
SCCO 140621C00025000 C 06/21/14 25.0 5.00 5.50
SCCO 140621C00026000 C 06/21/14 26.0 4.10 4.50
SCCO 140621C00027000 C 06/21/14 27.0 3.30 3.50
SCCO 140621C00028000 C 06/21/14 28.0 2.50 2.70
SCCO 140621C00029000 C 06/21/14 29.0 1.80 1.95
SCCO 140621C00030000 C 06/21/14 30.0 1.20 1.35
SCCO 140621C00031000 C 06/21/14 31.0 0.75 0.90
SCCO 140621C00032000 C 06/21/14 32.0 0.45 0.55
SCCO 140621C00033000 C 06/21/14 33.0 0.20 0.35
SCCO 140621C00034000 C 06/21/14 34.0 0.10 0.20
SCCO 140621C00035000 C 06/21/14 35.0 0.00 0.15
SCCO 140621C00036000 C 06/21/14 36.0 0.00 0.10
SCCO 140621C00037000 C 06/21/14 37.0 0.00 0.10
SCCO 140621C00038000 C 06/21/14 38.0 0.00 0.05
SCCO 140621P00018000 P 06/21/14 18.0 0.00 0.05
SCCO 140621P00019000 P 06/21/14 19.0 0.00 0.05
SCCO 140621P00020000 P 06/21/14 20.0 0.00 0.05
SCCO 140621P00021000 P 06/21/14 21.0 0.00 0.10
SCCO 140621P00022000 P 06/21/14 22.0 0.00 0.10
SCCO 140621P00023000 P 06/21/14 23.0 0.05 0.10
SCCO 140621P00024000 P 06/21/14 24.0 0.05 0.15
SCCO 140621P00025000 P 06/21/14 25.0 0.10 0.20
SCCO 140621P00026000 P 06/21/14 26.0 0.15 0.25
SCCO 140621P00027000 P 06/21/14 27.0 0.30 0.40
SCCO 140621P00028000 P 06/21/14 28.0 0.45 0.60
SCCO 140621P00029000 P 06/21/14 29.0 0.75 0.85
SCCO 140621P00030000 P 06/21/14 30.0 1.15 1.30
SCCO 140621P00031000 P 06/21/14 31.0 1.70 1.85
SCCO 140621P00032000 P 06/21/14 32.0 2.35 2.60
SCCO 140621P00033000 P 06/21/14 33.0 3.10 3.40
SCCO 140621P00034000 P 06/21/14 34.0 4.00 4.20
SCCO 140621P00035000 P 06/21/14 35.0 4.80 5.30
SCCO 140621P00036000 P 06/21/14 36.0 5.80 6.20
SCCO 140621P00037000 P 06/21/14 37.0 6.70 7.30
SCCO 140621P00038000 P 06/21/14 38.0 7.70 8.30
SCCO 140719C00020000 C 07/19/14 20.0 9.70 10.60
SCCO 140719C00021000 C 07/19/14 21.0 8.70 9.40
SCCO 140719C00023000 C 07/19/14 23.0 6.70 7.40
SCCO 140719C00024000 C 07/19/14 24.0 5.80 6.50
SCCO 140719C00025000 C 07/19/14 25.0 4.90 5.60
SCCO 140719C00026000 C 07/19/14 26.0 4.30 4.60
SCCO 140719C00027000 C 07/19/14 27.0 3.40 3.80
SCCO 140719C00028000 C 07/19/14 28.0 2.70 3.00
SCCO 140719C00029000 C 07/19/14 29.0 2.00 2.25
SCCO 140719C00030000 C 07/19/14 30.0 1.45 1.65
SCCO 140719C00031000 C 07/19/14 31.0 1.00 1.15
SCCO 140719C00032000 C 07/19/14 32.0 0.70 0.80
SCCO 140719C00033000 C 07/19/14 33.0 0.40 0.55
SCCO 140719C00034000 C 07/19/14 34.0 0.25 0.35
SCCO 140719C00035000 C 07/19/14 35.0 0.10 0.25
SCCO 140719C00036000 C 07/19/14 36.0 0.05 0.15
SCCO 140719P00020000 P 07/19/14 20.0 0.00 0.10
SCCO 140719P00021000 P 07/19/14 21.0 0.00 0.10
SCCO 140719P00023000 P 07/19/14 23.0 0.05 0.20
SCCO 140719P00024000 P 07/19/14 24.0 0.10 0.25
SCCO 140719P00025000 P 07/19/14 25.0 0.20 0.35
SCCO 140719P00026000 P 07/19/14 26.0 0.30 0.50
SCCO 140719P00027000 P 07/19/14 27.0 0.45 0.65
SCCO 140719P00028000 P 07/19/14 28.0 0.65 0.85
SCCO 140719P00029000 P 07/19/14 29.0 1.00 1.15
SCCO 140719P00030000 P 07/19/14 30.0 1.40 1.60
SCCO 140719P00031000 P 07/19/14 31.0 1.90 2.15
SCCO 140719P00032000 P 07/19/14 32.0 2.55 2.80
SCCO 140719P00033000 P 07/19/14 33.0 3.30 3.60
SCCO 140719P00034000 P 07/19/14 34.0 4.10 4.40
SCCO 140719P00035000 P 07/19/14 35.0 5.00 5.30
SCCO 140719P00036000 P 07/19/14 36.0 5.80 6.20
SCCO 140920C00018000 C 09/20/14 18.0 11.50 12.70
SCCO 140920C00019000 C 09/20/14 19.0 10.50 11.40
SCCO 140920C00020000 C 09/20/14 20.0 9.70 10.40
SCCO 140920C00021000 C 09/20/14 21.0 8.70 9.50
SCCO 140920C00022000 C 09/20/14 22.0 7.80 8.50
SCCO 140920C00023000 C 09/20/14 23.0 6.80 7.60
SCCO 140920C00024000 C 09/20/14 24.0 5.90 6.60
SCCO 140920C00025000 C 09/20/14 25.0 5.30 5.70
SCCO 140920C00026000 C 09/20/14 26.0 4.50 4.90
SCCO 140920C00027000 C 09/20/14 27.0 3.80 4.10
SCCO 140920C00028000 C 09/20/14 28.0 3.10 3.40
SCCO 140920C00029000 C 09/20/14 29.0 2.45 2.70
SCCO 140920C00030000 C 09/20/14 30.0 1.90 2.15
SCCO 140920C00031000 C 09/20/14 31.0 1.45 1.65
SCCO 140920C00032000 C 09/20/14 32.0 1.10 1.25
SCCO 140920C00033000 C 09/20/14 33.0 0.75 0.95
SCCO 140920C00034000 C 09/20/14 34.0 0.55 0.70
SCCO 140920C00035000 C 09/20/14 35.0 0.35 0.50
SCCO 140920C00036000 C 09/20/14 36.0 0.20 0.40
SCCO 140920C00037000 C 09/20/14 37.0 0.10 0.25
SCCO 140920C00038000 C 09/20/14 38.0 0.05 0.20
SCCO 140920C00039000 C 09/20/14 39.0 0.05 0.15
SCCO 140920C00040000 C 09/20/14 40.0 0.00 0.15
SCCO 140920C00041000 C 09/20/14 41.0 0.00 0.10
SCCO 140920P00018000 P 09/20/14 18.0 0.00 0.10
SCCO 140920P00019000 P 09/20/14 19.0 0.00 0.15
SCCO 140920P00020000 P 09/20/14 20.0 0.05 0.20
SCCO 140920P00021000 P 09/20/14 21.0 0.05 0.25
SCCO 140920P00022000 P 09/20/14 22.0 0.10 0.30
SCCO 140920P00023000 P 09/20/14 23.0 0.20 0.40
SCCO 140920P00024000 P 09/20/14 24.0 0.30 0.50
SCCO 140920P00025000 P 09/20/14 25.0 0.45 0.65
SCCO 140920P00026000 P 09/20/14 26.0 0.65 0.85
SCCO 140920P00027000 P 09/20/14 27.0 0.85 1.05
SCCO 140920P00028000 P 09/20/14 28.0 1.15 1.35
SCCO 140920P00029000 P 09/20/14 29.0 1.55 1.75
SCCO 140920P00030000 P 09/20/14 30.0 1.95 2.20
SCCO 140920P00031000 P 09/20/14 31.0 2.50 2.75
SCCO 140920P00032000 P 09/20/14 32.0 3.10 3.40
SCCO 140920P00033000 P 09/20/14 33.0 3.70 4.10
SCCO 140920P00034000 P 09/20/14 34.0 4.50 4.90
SCCO 140920P00035000 P 09/20/14 35.0 5.30 5.70
SCCO 140920P00036000 P 09/20/14 36.0 6.20 6.60
SCCO 140920P00037000 P 09/20/14 37.0 7.10 7.50
SCCO 140920P00038000 P 09/20/14 38.0 7.90 8.50
SCCO 140920P00039000 P 09/20/14 39.0 8.80 9.50
SCCO 140920P00040000 P 09/20/14 40.0 9.80 10.70
SCCO 140920P00041000 P 09/20/14 41.0 10.80 11.70
SCCO 141220C00018000 C 12/20/14 18.0 11.50 12.40
SCCO 141220C00019000 C 12/20/14 19.0 10.60 11.50
SCCO 141220C00020000 C 12/20/14 20.0 9.80 10.50
SCCO 141220C00021000 C 12/20/14 21.0 8.80 9.60
SCCO 141220C00022000 C 12/20/14 22.0 7.90 8.70
SCCO 141220C00023000 C 12/20/14 23.0 7.00 7.80
SCCO 141220C00024000 C 12/20/14 24.0 6.50 6.90
SCCO 141220C00025000 C 12/20/14 25.0 5.70 6.10
SCCO 141220C00026000 C 12/20/14 26.0 4.90 5.30
SCCO 141220C00027000 C 12/20/14 27.0 4.20 4.60
SCCO 141220C00028000 C 12/20/14 28.0 3.50 3.80
SCCO 141220C00029000 C 12/20/14 29.0 2.95 3.20
SCCO 141220C00030000 C 12/20/14 30.0 2.45 2.60
SCCO 141220C00031000 C 12/20/14 31.0 1.95 2.20
SCCO 141220C00032000 C 12/20/14 32.0 1.55 1.80
SCCO 141220C00033000 C 12/20/14 33.0 1.20 1.45
SCCO 141220C00034000 C 12/20/14 34.0 0.90 1.15
SCCO 141220C00035000 C 12/20/14 35.0 0.70 0.90
SCCO 141220C00036000 C 12/20/14 36.0 0.50 0.75
SCCO 141220C00037000 C 12/20/14 37.0 0.35 0.60
SCCO 141220C00038000 C 12/20/14 38.0 0.25 0.45
SCCO 141220C00039000 C 12/20/14 39.0 0.15 0.35
SCCO 141220C00040000 C 12/20/14 40.0 0.10 0.30
SCCO 141220P00018000 P 12/20/14 18.0 0.05 0.25
SCCO 141220P00019000 P 12/20/14 19.0 0.10 0.30
SCCO 141220P00020000 P 12/20/14 20.0 0.20 0.35
SCCO 141220P00021000 P 12/20/14 21.0 0.25 0.45
SCCO 141220P00022000 P 12/20/14 22.0 0.40 0.60
SCCO 141220P00023000 P 12/20/14 23.0 0.50 0.75
SCCO 141220P00024000 P 12/20/14 24.0 0.70 0.90
SCCO 141220P00025000 P 12/20/14 25.0 0.85 1.10
SCCO 141220P00026000 P 12/20/14 26.0 1.10 1.35
SCCO 141220P00027000 P 12/20/14 27.0 1.40 1.60
SCCO 141220P00028000 P 12/20/14 28.0 1.75 1.95
SCCO 141220P00029000 P 12/20/14 29.0 2.15 2.35
SCCO 141220P00030000 P 12/20/14 30.0 2.60 2.85
SCCO 141220P00031000 P 12/20/14 31.0 3.10 3.40
SCCO 141220P00032000 P 12/20/14 32.0 3.70 4.00
SCCO 141220P00033000 P 12/20/14 33.0 4.40 4.70
SCCO 141220P00034000 P 12/20/14 34.0 5.10 5.40
SCCO 141220P00035000 P 12/20/14 35.0 5.80 6.20
SCCO 141220P00036000 P 12/20/14 36.0 6.60 7.00
SCCO 141220P00037000 P 12/20/14 37.0 7.40 7.90
SCCO 141220P00038000 P 12/20/14 38.0 8.30 8.70
SCCO 141220P00039000 P 12/20/14 39.0 9.20 9.60
SCCO 141220P00040000 P 12/20/14 40.0 10.20 10.60
SCCO 150117C00015000 C 01/17/15 15.0 14.50 15.50
SCCO 150117C00016000 C 01/17/15 16.0 13.50 14.40
SCCO 150117C00018000 C 01/17/15 18.0 11.50 12.50
SCCO 150117C00019000 C 01/17/15 19.0 10.60 11.50
SCCO 150117C00020000 C 01/17/15 20.0 9.80 10.60
SCCO 150117C00021000 C 01/17/15 21.0 8.90 9.60
SCCO 150117C00023000 C 01/17/15 23.0 7.40 7.80
SCCO 150117C00024000 C 01/17/15 24.0 6.50 7.00
SCCO 150117C00025000 C 01/17/15 25.0 5.70 6.20
SCCO 150117C00026000 C 01/17/15 26.0 5.00 5.40
SCCO 150117C00027000 C 01/17/15 27.0 4.30 4.60
SCCO 150117C00028000 C 01/17/15 28.0 3.60 3.90
SCCO 150117C00029000 C 01/17/15 29.0 3.10 3.40
SCCO 150117C00030000 C 01/17/15 30.0 2.55 2.75
SCCO 150117C00031000 C 01/17/15 31.0 2.10 2.35
SCCO 150117C00032000 C 01/17/15 32.0 1.75 1.90
SCCO 150117C00033000 C 01/17/15 33.0 1.40 1.60
SCCO 150117C00034000 C 01/17/15 34.0 1.05 1.30
SCCO 150117C00035000 C 01/17/15 35.0 0.80 1.05
SCCO 150117C00036000 C 01/17/15 36.0 0.65 0.85
SCCO 150117C00037000 C 01/17/15 37.0 0.55 0.65
SCCO 150117C00038000 C 01/17/15 38.0 0.35 0.55
SCCO 150117C00039000 C 01/17/15 39.0 0.25 0.45
SCCO 150117C00040000 C 01/17/15 40.0 0.15 0.40
SCCO 150117C00041000 C 01/17/15 41.0 0.10 0.30
SCCO 150117C00042000 C 01/17/15 42.0 0.05 0.25
SCCO 150117C00043000 C 01/17/15 43.0 0.05 0.20
SCCO 150117C00044000 C 01/17/15 44.0 0.00 0.15
SCCO 150117C00045000 C 01/17/15 45.0 0.00 0.15
SCCO 150117C00047000 C 01/17/15 47.0 0.00 0.10
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 0.15
SCCO 150117P00016000 P 01/17/15 16.0 0.05 0.15
SCCO 150117P00018000 P 01/17/15 18.0 0.10 0.30
SCCO 150117P00019000 P 01/17/15 19.0 0.15 0.35
SCCO 150117P00020000 P 01/17/15 20.0 0.30 0.45
SCCO 150117P00021000 P 01/17/15 21.0 0.35 0.55
SCCO 150117P00023000 P 01/17/15 23.0 0.60 0.80
SCCO 150117P00024000 P 01/17/15 24.0 0.75 0.95
SCCO 150117P00025000 P 01/17/15 25.0 1.00 1.05
SCCO 150117P00026000 P 01/17/15 26.0 1.20 1.40
SCCO 150117P00027000 P 01/17/15 27.0 1.50 1.70
SCCO 150117P00028000 P 01/17/15 28.0 1.85 2.05
SCCO 150117P00029000 P 01/17/15 29.0 2.30 2.50
SCCO 150117P00030000 P 01/17/15 30.0 2.75 3.00
SCCO 150117P00031000 P 01/17/15 31.0 3.30 3.50
SCCO 150117P00032000 P 01/17/15 32.0 3.80 4.10
SCCO 150117P00033000 P 01/17/15 33.0 4.50 4.80
SCCO 150117P00034000 P 01/17/15 34.0 5.20 5.50
SCCO 150117P00035000 P 01/17/15 35.0 5.90 6.40
SCCO 150117P00036000 P 01/17/15 36.0 6.70 7.10
SCCO 150117P00037000 P 01/17/15 37.0 7.50 7.90
SCCO 150117P00038000 P 01/17/15 38.0 8.40 8.80
SCCO 150117P00039000 P 01/17/15 39.0 9.30 9.70
SCCO 150117P00040000 P 01/17/15 40.0 10.20 10.60
SCCO 150117P00041000 P 01/17/15 41.0 11.00 11.70
SCCO 150117P00042000 P 01/17/15 42.0 12.00 12.70
SCCO 150117P00043000 P 01/17/15 43.0 12.90 13.70
SCCO 150117P00044000 P 01/17/15 44.0 13.90 14.90
SCCO 150117P00045000 P 01/17/15 45.0 14.80 15.90
SCCO 150117P00047000 P 01/17/15 47.0 16.80 17.80
SCCO 150117P00050000 P 01/17/15 50.0 19.70 20.80
SCCO 150117P00055000 P 01/17/15 55.0 24.70 25.90
SCCO 150117P00060000 P 01/17/15 60.0 29.40 30.90
SCCO 160115C00015000 C 01/15/16 15.0 14.10 15.60
SCCO 160115C00018000 C 01/15/16 18.0 11.40 12.80
SCCO 160115C00020000 C 01/15/16 20.0 10.00 11.10
SCCO 160115C00023000 C 01/15/16 23.0 8.10 8.70
SCCO 160115C00025000 C 01/15/16 25.0 6.70 7.30
SCCO 160115C00027000 C 01/15/16 27.0 5.40 6.00
SCCO 160115C00030000 C 01/15/16 30.0 3.80 4.40
SCCO 160115C00032000 C 01/15/16 32.0 3.00 3.50
SCCO 160115C00035000 C 01/15/16 35.0 2.05 2.45
SCCO 160115C00037000 C 01/15/16 37.0 1.50 1.90
SCCO 160115C00040000 C 01/15/16 40.0 0.95 1.30
SCCO 160115P00015000 P 01/15/16 15.0 0.25 0.55
SCCO 160115P00018000 P 01/15/16 18.0 0.55 0.95
SCCO 160115P00020000 P 01/15/16 20.0 0.90 1.35
SCCO 160115P00023000 P 01/15/16 23.0 1.70 2.05
SCCO 160115P00025000 P 01/15/16 25.0 2.20 2.65
SCCO 160115P00027000 P 01/15/16 27.0 3.00 3.50
SCCO 160115P00030000 P 01/15/16 30.0 4.30 4.90
SCCO 160115P00032000 P 01/15/16 32.0 5.60 6.10
SCCO 160115P00035000 P 01/15/16 35.0 7.40 8.00
SCCO 160115P00037000 P 01/15/16 37.0 8.90 9.50
SCCO 160115P00040000 P 01/15/16 40.0 11.20 11.90

OPRA data is delayed 15 minutes.