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 (2015-01-09)Premium Content

Southern Copper Corp (SCCO)
As of Jan 28 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCCO 150220C00019000 C 02/20/15 19.0 7.60 9.10
SCCO 150220C00020000 C 02/20/15 20.0 6.20 8.20
SCCO 150220C00021000 C 02/20/15 21.0 5.70 6.50
SCCO 150220C00022000 C 02/20/15 22.0 4.70 5.60
SCCO 150220C00023000 C 02/20/15 23.0 3.70 4.60
SCCO 150220C00024000 C 02/20/15 24.0 2.85 3.60
SCCO 150220C00025000 C 02/20/15 25.0 2.00 2.20
SCCO 150220C00026000 C 02/20/15 26.0 1.30 1.50
SCCO 150220C00027000 C 02/20/15 27.0 0.75 0.90
SCCO 150220C00028000 C 02/20/15 28.0 0.40 0.50
SCCO 150220C00029000 C 02/20/15 29.0 0.15 0.25
SCCO 150220C00030000 C 02/20/15 30.0 0.05 0.15
SCCO 150220C00031000 C 02/20/15 31.0 0.00 0.10
SCCO 150220C00032000 C 02/20/15 32.0 0.00 0.05
SCCO 150220C00033000 C 02/20/15 33.0 0.00 0.05
SCCO 150220C00034000 C 02/20/15 34.0 0.00 0.05
SCCO 150220C00035000 C 02/20/15 35.0 0.00 0.05
SCCO 150220C00036000 C 02/20/15 36.0 0.00 0.05
SCCO 150220C00037000 C 02/20/15 37.0 0.00 0.05
SCCO 150220P00019000 P 02/20/15 19.0 0.00 0.15
SCCO 150220P00020000 P 02/20/15 20.0 0.00 0.15
SCCO 150220P00021000 P 02/20/15 21.0 0.05 0.20
SCCO 150220P00022000 P 02/20/15 22.0 0.10 0.25
SCCO 150220P00023000 P 02/20/15 23.0 0.10 0.25
SCCO 150220P00024000 P 02/20/15 24.0 0.25 0.35
SCCO 150220P00025000 P 02/20/15 25.0 0.45 0.55
SCCO 150220P00026000 P 02/20/15 26.0 0.75 0.80
SCCO 150220P00027000 P 02/20/15 27.0 1.05 1.30
SCCO 150220P00028000 P 02/20/15 28.0 1.65 1.90
SCCO 150220P00029000 P 02/20/15 29.0 2.45 2.70
SCCO 150220P00030000 P 02/20/15 30.0 3.40 3.60
SCCO 150220P00031000 P 02/20/15 31.0 3.60 4.60
SCCO 150220P00032000 P 02/20/15 32.0 4.60 5.60
SCCO 150220P00033000 P 02/20/15 33.0 4.60 7.60
SCCO 150220P00034000 P 02/20/15 34.0 5.30 8.70
SCCO 150220P00035000 P 02/20/15 35.0 6.60 9.30
SCCO 150220P00036000 P 02/20/15 36.0 7.20 9.70
SCCO 150220P00037000 P 02/20/15 37.0 8.90 10.80
SCCO 150320C00018000 C 03/20/15 18.0 8.20 10.10
SCCO 150320C00019000 C 03/20/15 19.0 6.60 9.90
SCCO 150320C00020000 C 03/20/15 20.0 5.80 8.90
SCCO 150320C00021000 C 03/20/15 21.0 5.70 6.60
SCCO 150320C00022000 C 03/20/15 22.0 4.80 5.60
SCCO 150320C00023000 C 03/20/15 23.0 3.90 4.70
SCCO 150320C00024000 C 03/20/15 24.0 3.10 3.40
SCCO 150320C00025000 C 03/20/15 25.0 2.35 2.60
SCCO 150320C00026000 C 03/20/15 26.0 1.70 1.95
SCCO 150320C00027000 C 03/20/15 27.0 1.15 1.35
SCCO 150320C00028000 C 03/20/15 28.0 0.75 0.90
SCCO 150320C00029000 C 03/20/15 29.0 0.45 0.60
SCCO 150320C00030000 C 03/20/15 30.0 0.25 0.40
SCCO 150320C00031000 C 03/20/15 31.0 0.10 0.25
SCCO 150320C00032000 C 03/20/15 32.0 0.05 0.15
SCCO 150320C00033000 C 03/20/15 33.0 0.00 0.10
SCCO 150320C00034000 C 03/20/15 34.0 0.00 0.05
SCCO 150320C00035000 C 03/20/15 35.0 0.00 0.05
SCCO 150320C00036000 C 03/20/15 36.0 0.00 0.05
SCCO 150320C00037000 C 03/20/15 37.0 0.00 0.05
SCCO 150320C00038000 C 03/20/15 38.0 0.00 0.05
SCCO 150320C00039000 C 03/20/15 39.0 0.00 0.05
SCCO 150320C00040000 C 03/20/15 40.0 0.00 0.05
SCCO 150320C00041000 C 03/20/15 41.0 0.00 0.05
SCCO 150320C00042000 C 03/20/15 42.0 0.00 0.05
SCCO 150320C00043000 C 03/20/15 43.0 0.00 0.05
SCCO 150320C00044000 C 03/20/15 44.0 0.00 0.05
SCCO 150320C00045000 C 03/20/15 45.0 0.00 0.05
SCCO 150320C00046000 C 03/20/15 46.0 0.00 0.05
SCCO 150320C00047000 C 03/20/15 47.0 0.00 0.05
SCCO 150320C00048000 C 03/20/15 48.0 0.00 0.05
SCCO 150320C00049000 C 03/20/15 49.0 0.00 0.05
SCCO 150320P00018000 P 03/20/15 18.0 0.05 0.20
SCCO 150320P00019000 P 03/20/15 19.0 0.10 0.25
SCCO 150320P00020000 P 03/20/15 20.0 0.15 0.30
SCCO 150320P00021000 P 03/20/15 21.0 0.15 0.35
SCCO 150320P00022000 P 03/20/15 22.0 0.20 0.40
SCCO 150320P00023000 P 03/20/15 23.0 0.35 0.50
SCCO 150320P00024000 P 03/20/15 24.0 0.50 0.70
SCCO 150320P00025000 P 03/20/15 25.0 0.80 0.90
SCCO 150320P00026000 P 03/20/15 26.0 1.00 1.25
SCCO 150320P00027000 P 03/20/15 27.0 1.45 1.75
SCCO 150320P00028000 P 03/20/15 28.0 2.00 2.30
SCCO 150320P00029000 P 03/20/15 29.0 2.70 3.00
SCCO 150320P00030000 P 03/20/15 30.0 3.50 3.80
SCCO 150320P00031000 P 03/20/15 31.0 4.40 4.70
SCCO 150320P00032000 P 03/20/15 32.0 4.00 5.70
SCCO 150320P00033000 P 03/20/15 33.0 5.60 6.60
SCCO 150320P00034000 P 03/20/15 34.0 6.00 7.60
SCCO 150320P00035000 P 03/20/15 35.0 7.60 8.60
SCCO 150320P00036000 P 03/20/15 36.0 7.70 10.10
SCCO 150320P00037000 P 03/20/15 37.0 8.90 11.00
SCCO 150320P00038000 P 03/20/15 38.0 9.80 12.00
SCCO 150320P00039000 P 03/20/15 39.0 10.90 13.10
SCCO 150320P00040000 P 03/20/15 40.0 11.90 14.10
SCCO 150320P00041000 P 03/20/15 41.0 12.90 15.10
SCCO 150320P00042000 P 03/20/15 42.0 13.90 16.10
SCCO 150320P00043000 P 03/20/15 43.0 14.90 17.10
SCCO 150320P00044000 P 03/20/15 44.0 15.50 18.10
SCCO 150320P00045000 P 03/20/15 45.0 16.90 18.60
SCCO 150320P00046000 P 03/20/15 46.0 17.90 20.10
SCCO 150320P00047000 P 03/20/15 47.0 19.00 21.10
SCCO 150320P00048000 P 03/20/15 48.0 19.20 23.00
SCCO 150320P00049000 P 03/20/15 49.0 20.90 22.90
SCCO 150417C00018000 C 04/17/15 18.0 8.60 9.60
SCCO 150417C00019000 C 04/17/15 19.0 7.70 8.60
SCCO 150417C00020000 C 04/17/15 20.0 6.80 7.70
SCCO 150417C00021000 C 04/17/15 21.0 5.80 6.80
SCCO 150417C00022000 C 04/17/15 22.0 5.00 5.90
SCCO 150417C00023000 C 04/17/15 23.0 4.10 4.40
SCCO 150417C00024000 C 04/17/15 24.0 3.30 3.60
SCCO 150417C00025000 C 04/17/15 25.0 2.60 2.90
SCCO 150417C00026000 C 04/17/15 26.0 1.95 2.20
SCCO 150417C00027000 C 04/17/15 27.0 1.45 1.65
SCCO 150417C00028000 C 04/17/15 28.0 1.00 1.20
SCCO 150417C00029000 C 04/17/15 29.0 0.65 0.85
SCCO 150417C00030000 C 04/17/15 30.0 0.40 0.60
SCCO 150417C00031000 C 04/17/15 31.0 0.25 0.40
SCCO 150417C00032000 C 04/17/15 32.0 0.15 0.25
SCCO 150417C00033000 C 04/17/15 33.0 0.05 0.15
SCCO 150417C00034000 C 04/17/15 34.0 0.00 0.10
SCCO 150417C00035000 C 04/17/15 35.0 0.00 0.10
SCCO 150417P00018000 P 04/17/15 18.0 0.10 0.25
SCCO 150417P00019000 P 04/17/15 19.0 0.15 0.30
SCCO 150417P00020000 P 04/17/15 20.0 0.20 0.35
SCCO 150417P00021000 P 04/17/15 21.0 0.25 0.45
SCCO 150417P00022000 P 04/17/15 22.0 0.30 0.50
SCCO 150417P00023000 P 04/17/15 23.0 0.60 0.65
SCCO 150417P00024000 P 04/17/15 24.0 0.80 0.85
SCCO 150417P00025000 P 04/17/15 25.0 0.95 1.15
SCCO 150417P00026000 P 04/17/15 26.0 1.30 1.50
SCCO 150417P00027000 P 04/17/15 27.0 1.65 2.00
SCCO 150417P00028000 P 04/17/15 28.0 2.20 2.55
SCCO 150417P00029000 P 04/17/15 29.0 2.90 3.20
SCCO 150417P00030000 P 04/17/15 30.0 3.70 4.00
SCCO 150417P00031000 P 04/17/15 31.0 4.50 4.80
SCCO 150417P00032000 P 04/17/15 32.0 5.50 5.70
SCCO 150417P00033000 P 04/17/15 33.0 5.60 6.70
SCCO 150417P00034000 P 04/17/15 34.0 6.50 7.60
SCCO 150417P00035000 P 04/17/15 35.0 7.50 8.60
SCCO 150619C00016000 C 06/19/15 16.0 10.60 11.70
SCCO 150619C00017000 C 06/19/15 17.0 8.50 11.90
SCCO 150619C00018000 C 06/19/15 18.0 8.70 9.60
SCCO 150619C00019000 C 06/19/15 19.0 7.80 8.60
SCCO 150619C00020000 C 06/19/15 20.0 6.90 7.70
SCCO 150619C00021000 C 06/19/15 21.0 6.00 6.80
SCCO 150619C00022000 C 06/19/15 22.0 5.20 5.40
SCCO 150619C00023000 C 06/19/15 23.0 4.40 4.60
SCCO 150619C00024000 C 06/19/15 24.0 3.60 3.90
SCCO 150619C00025000 C 06/19/15 25.0 3.00 3.20
SCCO 150619C00026000 C 06/19/15 26.0 2.40 2.65
SCCO 150619C00027000 C 06/19/15 27.0 1.90 2.15
SCCO 150619C00028000 C 06/19/15 28.0 1.45 1.70
SCCO 150619C00029000 C 06/19/15 29.0 1.10 1.30
SCCO 150619C00030000 C 06/19/15 30.0 0.75 1.00
SCCO 150619C00031000 C 06/19/15 31.0 0.50 0.75
SCCO 150619C00032000 C 06/19/15 32.0 0.35 0.55
SCCO 150619C00033000 C 06/19/15 33.0 0.20 0.40
SCCO 150619C00034000 C 06/19/15 34.0 0.15 0.30
SCCO 150619C00035000 C 06/19/15 35.0 0.10 0.20
SCCO 150619C00036000 C 06/19/15 36.0 0.05 0.15
SCCO 150619C00037000 C 06/19/15 37.0 0.00 0.10
SCCO 150619C00038000 C 06/19/15 38.0 0.00 0.10
SCCO 150619C00039000 C 06/19/15 39.0 0.00 0.10
SCCO 150619C00040000 C 06/19/15 40.0 0.00 0.05
SCCO 150619C00041000 C 06/19/15 41.0 0.00 0.05
SCCO 150619C00042000 C 06/19/15 42.0 0.00 0.05
SCCO 150619C00043000 C 06/19/15 43.0 0.00 0.05
SCCO 150619C00044000 C 06/19/15 44.0 0.00 0.05
SCCO 150619P00016000 P 06/19/15 16.0 0.10 0.25
SCCO 150619P00017000 P 06/19/15 17.0 0.15 0.30
SCCO 150619P00018000 P 06/19/15 18.0 0.20 0.35
SCCO 150619P00019000 P 06/19/15 19.0 0.30 0.45
SCCO 150619P00020000 P 06/19/15 20.0 0.35 0.55
SCCO 150619P00021000 P 06/19/15 21.0 0.45 0.65
SCCO 150619P00022000 P 06/19/15 22.0 0.60 0.80
SCCO 150619P00023000 P 06/19/15 23.0 0.80 1.05
SCCO 150619P00024000 P 06/19/15 24.0 1.05 1.30
SCCO 150619P00025000 P 06/19/15 25.0 1.30 1.65
SCCO 150619P00026000 P 06/19/15 26.0 1.70 2.05
SCCO 150619P00027000 P 06/19/15 27.0 2.15 2.55
SCCO 150619P00028000 P 06/19/15 28.0 2.70 3.10
SCCO 150619P00029000 P 06/19/15 29.0 3.40 3.80
SCCO 150619P00030000 P 06/19/15 30.0 4.10 4.50
SCCO 150619P00031000 P 06/19/15 31.0 4.90 5.30
SCCO 150619P00032000 P 06/19/15 32.0 5.70 6.10
SCCO 150619P00033000 P 06/19/15 33.0 6.60 7.00
SCCO 150619P00034000 P 06/19/15 34.0 7.60 7.90
SCCO 150619P00035000 P 06/19/15 35.0 7.90 8.90
SCCO 150619P00036000 P 06/19/15 36.0 8.80 9.80
SCCO 150619P00037000 P 06/19/15 37.0 8.50 11.70
SCCO 150619P00038000 P 06/19/15 38.0 9.40 12.80
SCCO 150619P00039000 P 06/19/15 39.0 10.40 13.80
SCCO 150619P00040000 P 06/19/15 40.0 11.40 14.80
SCCO 150619P00041000 P 06/19/15 41.0 12.40 15.80
SCCO 150619P00042000 P 06/19/15 42.0 13.40 17.10
SCCO 150619P00043000 P 06/19/15 43.0 14.30 18.10
SCCO 150619P00044000 P 06/19/15 44.0 15.40 18.00
SCCO 150918C00016000 C 09/18/15 16.0 10.60 11.90
SCCO 150918C00017000 C 09/18/15 17.0 8.60 12.10
SCCO 150918C00018000 C 09/18/15 18.0 8.40 10.40
SCCO 150918C00019000 C 09/18/15 19.0 7.50 9.50
SCCO 150918C00020000 C 09/18/15 20.0 6.70 7.70
SCCO 150918C00021000 C 09/18/15 21.0 6.30 6.60
SCCO 150918C00022000 C 09/18/15 22.0 5.50 5.80
SCCO 150918C00023000 C 09/18/15 23.0 4.80 5.10
SCCO 150918C00024000 C 09/18/15 24.0 4.10 4.40
SCCO 150918C00025000 C 09/18/15 25.0 3.40 3.80
SCCO 150918C00026000 C 09/18/15 26.0 2.90 3.20
SCCO 150918C00027000 C 09/18/15 27.0 2.40 2.70
SCCO 150918C00028000 C 09/18/15 28.0 1.95 2.25
SCCO 150918C00029000 C 09/18/15 29.0 1.55 1.85
SCCO 150918C00030000 C 09/18/15 30.0 1.20 1.55
SCCO 150918C00031000 C 09/18/15 31.0 0.90 1.25
SCCO 150918C00032000 C 09/18/15 32.0 0.65 1.00
SCCO 150918C00033000 C 09/18/15 33.0 0.50 0.80
SCCO 150918C00034000 C 09/18/15 34.0 0.35 0.65
SCCO 150918C00035000 C 09/18/15 35.0 0.25 0.50
SCCO 150918C00036000 C 09/18/15 36.0 0.15 0.40
SCCO 150918C00037000 C 09/18/15 37.0 0.10 0.30
SCCO 150918C00038000 C 09/18/15 38.0 0.05 0.25
SCCO 150918C00039000 C 09/18/15 39.0 0.05 0.20
SCCO 150918C00040000 C 09/18/15 40.0 0.05 0.15
SCCO 150918P00016000 P 09/18/15 16.0 0.15 0.40
SCCO 150918P00017000 P 09/18/15 17.0 0.25 0.45
SCCO 150918P00018000 P 09/18/15 18.0 0.30 0.60
SCCO 150918P00019000 P 09/18/15 19.0 0.40 0.70
SCCO 150918P00020000 P 09/18/15 20.0 0.55 0.85
SCCO 150918P00021000 P 09/18/15 21.0 0.75 1.05
SCCO 150918P00022000 P 09/18/15 22.0 0.95 1.25
SCCO 150918P00023000 P 09/18/15 23.0 1.15 1.50
SCCO 150918P00024000 P 09/18/15 24.0 1.45 1.80
SCCO 150918P00025000 P 09/18/15 25.0 1.80 2.20
SCCO 150918P00026000 P 09/18/15 26.0 2.45 2.60
SCCO 150918P00027000 P 09/18/15 27.0 2.75 3.10
SCCO 150918P00028000 P 09/18/15 28.0 3.30 3.70
SCCO 150918P00029000 P 09/18/15 29.0 3.90 4.30
SCCO 150918P00030000 P 09/18/15 30.0 4.60 5.00
SCCO 150918P00031000 P 09/18/15 31.0 5.30 5.70
SCCO 150918P00032000 P 09/18/15 32.0 6.10 6.50
SCCO 150918P00033000 P 09/18/15 33.0 6.90 7.30
SCCO 150918P00034000 P 09/18/15 34.0 7.80 8.20
SCCO 150918P00035000 P 09/18/15 35.0 8.70 9.00
SCCO 150918P00036000 P 09/18/15 36.0 9.70 10.00
SCCO 150918P00037000 P 09/18/15 37.0 10.60 10.90
SCCO 150918P00038000 P 09/18/15 38.0 9.50 13.00
SCCO 150918P00039000 P 09/18/15 39.0 10.50 14.00
SCCO 150918P00040000 P 09/18/15 40.0 11.90 14.40
SCCO 160115C00015000 C 01/15/16 15.0 10.20 14.20
SCCO 160115C00018000 C 01/15/16 18.0 7.20 11.60
SCCO 160115C00020000 C 01/15/16 20.0 7.30 7.70
SCCO 160115C00023000 C 01/15/16 23.0 5.10 5.50
SCCO 160115C00025000 C 01/15/16 25.0 3.90 4.30
SCCO 160115C00027000 C 01/15/16 27.0 2.80 3.30
SCCO 160115C00030000 C 01/15/16 30.0 1.55 2.10
SCCO 160115C00032000 C 01/15/16 32.0 1.20 1.55
SCCO 160115C00035000 C 01/15/16 35.0 0.65 0.90
SCCO 160115C00037000 C 01/15/16 37.0 0.30 0.65
SCCO 160115C00040000 C 01/15/16 40.0 0.20 0.35
SCCO 160115C00045000 C 01/15/16 45.0 0.05 0.15
SCCO 160115C00050000 C 01/15/16 50.0 0.00 0.10
SCCO 160115P00015000 P 01/15/16 15.0 0.20 0.45
SCCO 160115P00018000 P 01/15/16 18.0 0.50 0.85
SCCO 160115P00020000 P 01/15/16 20.0 0.85 1.20
SCCO 160115P00023000 P 01/15/16 23.0 1.80 2.00
SCCO 160115P00025000 P 01/15/16 25.0 2.35 2.85
SCCO 160115P00027000 P 01/15/16 27.0 3.30 3.80
SCCO 160115P00030000 P 01/15/16 30.0 5.10 5.60
SCCO 160115P00032000 P 01/15/16 32.0 6.60 7.10
SCCO 160115P00035000 P 01/15/16 35.0 9.00 9.50
SCCO 160115P00037000 P 01/15/16 37.0 10.80 11.30
SCCO 160115P00040000 P 01/15/16 40.0 13.70 14.10
SCCO 160115P00045000 P 01/15/16 45.0 16.30 20.50
SCCO 160115P00050000 P 01/15/16 50.0 21.50 25.10
SCCO 170120C00015000 C 01/20/17 15.0 11.30 13.50
SCCO 170120C00018000 C 01/20/17 18.0 9.40 9.90
SCCO 170120C00020000 C 01/20/17 20.0 7.90 8.50
SCCO 170120C00023000 C 01/20/17 23.0 6.20 6.60
SCCO 170120C00025000 C 01/20/17 25.0 4.80 5.50
SCCO 170120C00028000 C 01/20/17 28.0 3.60 4.20
SCCO 170120C00030000 C 01/20/17 30.0 2.70 3.40
SCCO 170120C00032000 C 01/20/17 32.0 2.10 2.85
SCCO 170120C00035000 C 01/20/17 35.0 1.35 2.05
SCCO 170120C00037000 C 01/20/17 37.0 1.10 1.65
SCCO 170120C00040000 C 01/20/17 40.0 0.65 1.20
SCCO 170120C00042000 C 01/20/17 42.0 0.50 0.95
SCCO 170120C00045000 C 01/20/17 45.0 0.25 0.70
SCCO 170120P00015000 P 01/20/17 15.0 0.70 1.00
SCCO 170120P00018000 P 01/20/17 18.0 1.35 1.70
SCCO 170120P00020000 P 01/20/17 20.0 1.75 2.25
SCCO 170120P00023000 P 01/20/17 23.0 2.75 3.30
SCCO 170120P00025000 P 01/20/17 25.0 3.70 4.20
SCCO 170120P00028000 P 01/20/17 28.0 5.20 5.90
SCCO 170120P00030000 P 01/20/17 30.0 6.40 7.10
SCCO 170120P00032000 P 01/20/17 32.0 7.80 8.40
SCCO 170120P00035000 P 01/20/17 35.0 10.00 10.70
SCCO 170120P00037000 P 01/20/17 37.0 11.60 12.20
SCCO 170120P00040000 P 01/20/17 40.0 14.20 15.00
SCCO 170120P00042000 P 01/20/17 42.0 16.00 16.80
SCCO 170120P00045000 P 01/20/17 45.0 18.80 19.50

OPRA data is delayed 15 minutes.