Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Southern Copper Corp (SCCO)
As of Apr 25 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCCO 180518C00040000 C May 18, 2018 40.0 12.50 13.20
SCCO 180518C00045000 C May 18, 2018 45.0 7.50 8.50
SCCO 180518C00050000 C May 18, 2018 50.0 3.30 3.60
SCCO 180518C00055000 C May 18, 2018 55.0 0.65 0.75
SCCO 180518C00060000 C May 18, 2018 60.0 0.10 0.15
SCCO 180518C00065000 C May 18, 2018 65.0 0.00 0.05
SCCO 180518C00070000 C May 18, 2018 70.0 0.00 0.05
SCCO 180518C00075000 C May 18, 2018 75.0 0.00 0.05
SCCO 180518C00080000 C May 18, 2018 80.0 0.00 0.05
SCCO 180518P00040000 P May 18, 2018 40.0 0.00 0.05
SCCO 180518P00045000 P May 18, 2018 45.0 0.00 0.10
SCCO 180518P00050000 P May 18, 2018 50.0 0.55 0.70
SCCO 180518P00055000 P May 18, 2018 55.0 2.90 3.10
SCCO 180518P00060000 P May 18, 2018 60.0 7.20 7.50
SCCO 180518P00065000 P May 18, 2018 65.0 12.10 14.20
SCCO 180518P00070000 P May 18, 2018 70.0 16.80 18.90
SCCO 180518P00075000 P May 18, 2018 75.0 21.40 24.00
SCCO 180518P00080000 P May 18, 2018 80.0 27.00 29.00
SCCO 180615C00026000 C Jun 15, 2018 26.0 26.70 28.10
SCCO 180615C00027000 C Jun 15, 2018 27.0 24.00 26.60
SCCO 180615C00028000 C Jun 15, 2018 28.0 23.80 27.00
SCCO 180615C00029000 C Jun 15, 2018 29.0 21.80 24.80
SCCO 180615C00030000 C Jun 15, 2018 30.0 21.90 24.90
SCCO 180615C00031000 C Jun 15, 2018 31.0 20.90 23.50
SCCO 180615C00032000 C Jun 15, 2018 32.0 20.40 22.90
SCCO 180615C00033000 C Jun 15, 2018 33.0 19.70 22.10
SCCO 180615C00034000 C Jun 15, 2018 34.0 18.50 21.20
SCCO 180615C00035000 C Jun 15, 2018 35.0 17.30 20.30
SCCO 180615C00036000 C Jun 15, 2018 36.0 15.70 18.40
SCCO 180615C00037000 C Jun 15, 2018 37.0 15.70 17.00
SCCO 180615C00038000 C Jun 15, 2018 38.0 14.40 16.60
SCCO 180615C00039000 C Jun 15, 2018 39.0 13.70 15.70
SCCO 180615C00040000 C Jun 15, 2018 40.0 12.40 14.80
SCCO 180615C00041000 C Jun 15, 2018 41.0 11.40 14.00
SCCO 180615C00042000 C Jun 15, 2018 42.0 10.10 13.00
SCCO 180615C00043000 C Jun 15, 2018 43.0 9.50 11.90
SCCO 180615C00044000 C Jun 15, 2018 44.0 8.90 9.30
SCCO 180615C00045000 C Jun 15, 2018 45.0 7.80 8.70
SCCO 180615C00046000 C Jun 15, 2018 46.0 7.00 7.60
SCCO 180615C00047000 C Jun 15, 2018 47.0 6.20 6.50
SCCO 180615C00048000 C Jun 15, 2018 48.0 5.30 5.70
SCCO 180615C00049000 C Jun 15, 2018 49.0 4.50 4.90
SCCO 180615C00050000 C Jun 15, 2018 50.0 3.80 4.10
SCCO 180615C00055000 C Jun 15, 2018 55.0 1.15 1.35
SCCO 180615C00060000 C Jun 15, 2018 60.0 0.25 0.40
SCCO 180615C00065000 C Jun 15, 2018 65.0 0.05 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 0.05
SCCO 180615P00029000 P Jun 15, 2018 29.0 0.00 0.05
SCCO 180615P00030000 P Jun 15, 2018 30.0 0.00 0.05
SCCO 180615P00031000 P Jun 15, 2018 31.0 0.00 0.05
SCCO 180615P00032000 P Jun 15, 2018 32.0 0.00 0.05
SCCO 180615P00033000 P Jun 15, 2018 33.0 0.00 0.10
SCCO 180615P00034000 P Jun 15, 2018 34.0 0.00 0.10
SCCO 180615P00035000 P Jun 15, 2018 35.0 0.00 0.10
SCCO 180615P00036000 P Jun 15, 2018 36.0 0.00 0.10
SCCO 180615P00037000 P Jun 15, 2018 37.0 0.00 0.10
SCCO 180615P00038000 P Jun 15, 2018 38.0 0.00 0.10
SCCO 180615P00039000 P Jun 15, 2018 39.0 0.00 0.10
SCCO 180615P00040000 P Jun 15, 2018 40.0 0.00 0.15
SCCO 180615P00041000 P Jun 15, 2018 41.0 0.00 0.10
SCCO 180615P00042000 P Jun 15, 2018 42.0 0.10 0.20
SCCO 180615P00043000 P Jun 15, 2018 43.0 0.15 0.25
SCCO 180615P00044000 P Jun 15, 2018 44.0 0.20 0.30
SCCO 180615P00045000 P Jun 15, 2018 45.0 0.25 0.35
SCCO 180615P00046000 P Jun 15, 2018 46.0 0.35 0.45
SCCO 180615P00047000 P Jun 15, 2018 47.0 0.45 0.60
SCCO 180615P00048000 P Jun 15, 2018 48.0 0.60 0.75
SCCO 180615P00049000 P Jun 15, 2018 49.0 0.80 0.95
SCCO 180615P00050000 P Jun 15, 2018 50.0 1.05 1.20
SCCO 180615P00055000 P Jun 15, 2018 55.0 3.40 3.60
SCCO 180615P00060000 P Jun 15, 2018 60.0 7.40 7.80
SCCO 180615P00065000 P Jun 15, 2018 65.0 11.60 14.20
SCCO 180615P00070000 P Jun 15, 2018 70.0 16.70 19.00
SCCO 180615P00075000 P Jun 15, 2018 75.0 21.40 24.00
SCCO 180720C00040000 C Jul 20, 2018 40.0 12.70 15.10
SCCO 180720C00045000 C Jul 20, 2018 45.0 8.20 8.60
SCCO 180720C00050000 C Jul 20, 2018 50.0 4.30 4.60
SCCO 180720C00055000 C Jul 20, 2018 55.0 1.75 1.95
SCCO 180720C00060000 C Jul 20, 2018 60.0 0.55 0.70
SCCO 180720C00065000 C Jul 20, 2018 65.0 0.15 0.25
SCCO 180720C00070000 C Jul 20, 2018 70.0 0.00 0.10
SCCO 180720P00040000 P Jul 20, 2018 40.0 0.00 0.20
SCCO 180720P00045000 P Jul 20, 2018 45.0 0.40 0.60
SCCO 180720P00050000 P Jul 20, 2018 50.0 1.50 1.60
SCCO 180720P00055000 P Jul 20, 2018 55.0 3.80 4.00
SCCO 180720P00060000 P Jul 20, 2018 60.0 7.60 7.90
SCCO 180720P00065000 P Jul 20, 2018 65.0 12.20 12.70
SCCO 180720P00070000 P Jul 20, 2018 70.0 16.50 18.80
SCCO 180921C00030000 C Sep 21, 2018 30.0 21.20 24.40
SCCO 180921C00031000 C Sep 21, 2018 31.0 19.60 23.90
SCCO 180921C00032000 C Sep 21, 2018 32.0 19.30 22.30
SCCO 180921C00033000 C Sep 21, 2018 33.0 17.50 21.80
SCCO 180921C00034000 C Sep 21, 2018 34.0 16.60 20.90
SCCO 180921C00035000 C Sep 21, 2018 35.0 15.60 19.90
SCCO 180921C00036000 C Sep 21, 2018 36.0 14.70 19.00
SCCO 180921C00037000 C Sep 21, 2018 37.0 14.40 17.10
SCCO 180921C00038000 C Sep 21, 2018 38.0 12.70 17.20
SCCO 180921C00039000 C Sep 21, 2018 39.0 11.80 16.00
SCCO 180921C00040000 C Sep 21, 2018 40.0 12.00 13.40
SCCO 180921C00041000 C Sep 21, 2018 41.0 11.90 12.60
SCCO 180921C00042000 C Sep 21, 2018 42.0 10.80 11.60
SCCO 180921C00043000 C Sep 21, 2018 43.0 10.00 10.70
SCCO 180921C00044000 C Sep 21, 2018 44.0 9.20 10.10
SCCO 180921C00045000 C Sep 21, 2018 45.0 8.40 9.00
SCCO 180921C00046000 C Sep 21, 2018 46.0 7.40 8.20
SCCO 180921C00047000 C Sep 21, 2018 47.0 7.10 7.90
SCCO 180921C00048000 C Sep 21, 2018 48.0 5.90 6.70
SCCO 180921C00049000 C Sep 21, 2018 49.0 5.60 6.00
SCCO 180921C00050000 C Sep 21, 2018 50.0 5.10 5.40
SCCO 180921C00055000 C Sep 21, 2018 55.0 2.55 2.75
SCCO 180921C00060000 C Sep 21, 2018 60.0 1.05 1.25
SCCO 180921C00065000 C Sep 21, 2018 65.0 0.40 0.50
SCCO 180921C00070000 C Sep 21, 2018 70.0 0.10 0.20
SCCO 180921C00075000 C Sep 21, 2018 75.0 0.05 0.10
SCCO 180921P00030000 P Sep 21, 2018 30.0 0.00 0.10
SCCO 180921P00031000 P Sep 21, 2018 31.0 0.00 0.15
SCCO 180921P00032000 P Sep 21, 2018 32.0 0.00 0.15
SCCO 180921P00033000 P Sep 21, 2018 33.0 0.00 0.15
SCCO 180921P00034000 P Sep 21, 2018 34.0 0.00 0.20
SCCO 180921P00035000 P Sep 21, 2018 35.0 0.00 0.20
SCCO 180921P00036000 P Sep 21, 2018 36.0 0.00 0.25
SCCO 180921P00037000 P Sep 21, 2018 37.0 0.10 0.25
SCCO 180921P00038000 P Sep 21, 2018 38.0 0.20 0.40
SCCO 180921P00039000 P Sep 21, 2018 39.0 0.25 0.45
SCCO 180921P00040000 P Sep 21, 2018 40.0 0.30 0.45
SCCO 180921P00041000 P Sep 21, 2018 41.0 0.40 0.55
SCCO 180921P00042000 P Sep 21, 2018 42.0 0.50 0.65
SCCO 180921P00043000 P Sep 21, 2018 43.0 0.65 0.75
SCCO 180921P00044000 P Sep 21, 2018 44.0 0.75 0.95
SCCO 180921P00045000 P Sep 21, 2018 45.0 0.95 1.15
SCCO 180921P00046000 P Sep 21, 2018 46.0 1.15 1.35
SCCO 180921P00047000 P Sep 21, 2018 47.0 1.35 1.60
SCCO 180921P00048000 P Sep 21, 2018 48.0 1.65 1.80
SCCO 180921P00049000 P Sep 21, 2018 49.0 1.95 2.15
SCCO 180921P00050000 P Sep 21, 2018 50.0 2.30 2.50
SCCO 180921P00055000 P Sep 21, 2018 55.0 4.70 5.00
SCCO 180921P00060000 P Sep 21, 2018 60.0 8.20 8.50
SCCO 180921P00065000 P Sep 21, 2018 65.0 12.00 12.80
SCCO 180921P00070000 P Sep 21, 2018 70.0 17.00 17.90
SCCO 180921P00075000 P Sep 21, 2018 75.0 20.40 23.70
SCCO 181221C00045000 C Dec 21, 2018 45.0 9.30 9.70
SCCO 181221C00050000 C Dec 21, 2018 50.0 6.00 6.30
SCCO 181221C00055000 C Dec 21, 2018 55.0 3.50 3.80
SCCO 181221C00060000 C Dec 21, 2018 60.0 1.90 2.10
SCCO 181221C00065000 C Dec 21, 2018 65.0 0.95 1.10
SCCO 181221C00070000 C Dec 21, 2018 70.0 0.45 0.70
SCCO 181221C00075000 C Dec 21, 2018 75.0 0.15 0.30
SCCO 181221C00080000 C Dec 21, 2018 80.0 0.00 0.15
SCCO 181221C00085000 C Dec 21, 2018 85.0 0.00 0.10
SCCO 181221P00045000 P Dec 21, 2018 45.0 1.65 1.80
SCCO 181221P00050000 P Dec 21, 2018 50.0 3.20 3.40
SCCO 181221P00055000 P Dec 21, 2018 55.0 5.40 5.90
SCCO 181221P00060000 P Dec 21, 2018 60.0 8.90 9.20
SCCO 181221P00065000 P Dec 21, 2018 65.0 12.70 13.40
SCCO 181221P00070000 P Dec 21, 2018 70.0 17.20 18.10
SCCO 181221P00075000 P Dec 21, 2018 75.0 22.20 22.90
SCCO 181221P00080000 P Dec 21, 2018 80.0 25.20 29.10
SCCO 181221P00085000 P Dec 21, 2018 85.0 31.90 34.10
OPRA data is delayed 15 minutes.