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 Mar 27 2015 11:06AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCCO 150417C00018000 C 04/17/15 18.0 10.20 11.70
SCCO 150417C00019000 C 04/17/15 19.0 9.70 10.50
SCCO 150417C00020000 C 04/17/15 20.0 8.80 9.50
SCCO 150417C00021000 C 04/17/15 21.0 7.80 8.50
SCCO 150417C00022000 C 04/17/15 22.0 6.80 7.50
SCCO 150417C00023000 C 04/17/15 23.0 5.80 6.50
SCCO 150417C00024000 C 04/17/15 24.0 4.80 5.40
SCCO 150417C00025000 C 04/17/15 25.0 3.90 4.50
SCCO 150417C00026000 C 04/17/15 26.0 2.95 3.50
SCCO 150417C00027000 C 04/17/15 27.0 2.05 2.55
SCCO 150417C00028000 C 04/17/15 28.0 1.50 1.70
SCCO 150417C00029000 C 04/17/15 29.0 0.75 1.00
SCCO 150417C00030000 C 04/17/15 30.0 0.30 0.50
SCCO 150417C00031000 C 04/17/15 31.0 0.05 0.20
SCCO 150417C00032000 C 04/17/15 32.0 0.00 0.10
SCCO 150417C00033000 C 04/17/15 33.0 0.00 0.05
SCCO 150417C00034000 C 04/17/15 34.0 0.00 0.05
SCCO 150417C00035000 C 04/17/15 35.0 0.00 0.05
SCCO 150417C00036000 C 04/17/15 36.0 0.00 0.05
SCCO 150417C00037000 C 04/17/15 37.0 0.00 0.05
SCCO 150417C00038000 C 04/17/15 38.0 0.00 0.05
SCCO 150417C00039000 C 04/17/15 39.0 0.00 0.05
SCCO 150417P00018000 P 04/17/15 18.0 0.00 0.05
SCCO 150417P00019000 P 04/17/15 19.0 0.00 0.05
SCCO 150417P00020000 P 04/17/15 20.0 0.00 0.05
SCCO 150417P00021000 P 04/17/15 21.0 0.00 0.05
SCCO 150417P00022000 P 04/17/15 22.0 0.00 0.10
SCCO 150417P00023000 P 04/17/15 23.0 0.00 0.10
SCCO 150417P00024000 P 04/17/15 24.0 0.00 0.15
SCCO 150417P00025000 P 04/17/15 25.0 0.00 0.15
SCCO 150417P00026000 P 04/17/15 26.0 0.05 0.20
SCCO 150417P00027000 P 04/17/15 27.0 0.15 0.25
SCCO 150417P00028000 P 04/17/15 28.0 0.30 0.45
SCCO 150417P00029000 P 04/17/15 29.0 0.60 0.70
SCCO 150417P00030000 P 04/17/15 30.0 1.05 1.35
SCCO 150417P00031000 P 04/17/15 31.0 1.80 2.05
SCCO 150417P00032000 P 04/17/15 32.0 2.70 3.20
SCCO 150417P00033000 P 04/17/15 33.0 3.60 4.20
SCCO 150417P00034000 P 04/17/15 34.0 4.60 5.20
SCCO 150417P00035000 P 04/17/15 35.0 5.50 6.30
SCCO 150417P00036000 P 04/17/15 36.0 6.60 7.20
SCCO 150417P00037000 P 04/17/15 37.0 7.50 8.20
SCCO 150417P00038000 P 04/17/15 38.0 8.50 9.30
SCCO 150417P00039000 P 04/17/15 39.0 9.50 10.50
SCCO 150515C00018000 C 05/15/15 18.0 10.80 11.50
SCCO 150515C00019000 C 05/15/15 19.0 9.80 10.50
SCCO 150515C00020000 C 05/15/15 20.0 8.80 9.50
SCCO 150515C00021000 C 05/15/15 21.0 7.80 8.50
SCCO 150515C00022000 C 05/15/15 22.0 6.90 7.50
SCCO 150515C00023000 C 05/15/15 23.0 5.90 6.50
SCCO 150515C00024000 C 05/15/15 24.0 4.90 5.60
SCCO 150515C00025000 C 05/15/15 25.0 4.00 4.60
SCCO 150515C00026000 C 05/15/15 26.0 3.20 3.80
SCCO 150515C00027000 C 05/15/15 27.0 2.50 2.90
SCCO 150515C00028000 C 05/15/15 28.0 1.70 2.10
SCCO 150515C00029000 C 05/15/15 29.0 1.05 1.45
SCCO 150515C00030000 C 05/15/15 30.0 0.70 0.90
SCCO 150515C00031000 C 05/15/15 31.0 0.30 0.55
SCCO 150515C00032000 C 05/15/15 32.0 0.15 0.30
SCCO 150515C00033000 C 05/15/15 33.0 0.05 0.15
SCCO 150515C00034000 C 05/15/15 34.0 0.00 0.10
SCCO 150515C00035000 C 05/15/15 35.0 0.00 0.05
SCCO 150515C00036000 C 05/15/15 36.0 0.00 0.05
SCCO 150515C00037000 C 05/15/15 37.0 0.00 0.05
SCCO 150515C00038000 C 05/15/15 38.0 0.00 0.05
SCCO 150515C00039000 C 05/15/15 39.0 0.00 0.05
SCCO 150515P00018000 P 05/15/15 18.0 0.00 0.05
SCCO 150515P00019000 P 05/15/15 19.0 0.00 0.10
SCCO 150515P00020000 P 05/15/15 20.0 0.00 0.15
SCCO 150515P00021000 P 05/15/15 21.0 0.00 0.15
SCCO 150515P00022000 P 05/15/15 22.0 0.05 0.20
SCCO 150515P00023000 P 05/15/15 23.0 0.05 0.25
SCCO 150515P00024000 P 05/15/15 24.0 0.10 0.30
SCCO 150515P00025000 P 05/15/15 25.0 0.20 0.35
SCCO 150515P00026000 P 05/15/15 26.0 0.30 0.50
SCCO 150515P00027000 P 05/15/15 27.0 0.45 0.70
SCCO 150515P00028000 P 05/15/15 28.0 0.70 0.95
SCCO 150515P00029000 P 05/15/15 29.0 1.05 1.40
SCCO 150515P00030000 P 05/15/15 30.0 1.55 1.90
SCCO 150515P00031000 P 05/15/15 31.0 2.20 2.55
SCCO 150515P00032000 P 05/15/15 32.0 2.95 3.30
SCCO 150515P00033000 P 05/15/15 33.0 3.80 4.40
SCCO 150515P00034000 P 05/15/15 34.0 4.70 5.40
SCCO 150515P00035000 P 05/15/15 35.0 5.70 6.40
SCCO 150515P00036000 P 05/15/15 36.0 6.70 7.40
SCCO 150515P00037000 P 05/15/15 37.0 7.70 8.30
SCCO 150515P00038000 P 05/15/15 38.0 8.50 9.40
SCCO 150515P00039000 P 05/15/15 39.0 9.60 10.60
SCCO 150619C00016000 C 06/19/15 16.0 12.70 13.50
SCCO 150619C00017000 C 06/19/15 17.0 11.70 12.50
SCCO 150619C00018000 C 06/19/15 18.0 10.70 11.50
SCCO 150619C00019000 C 06/19/15 19.0 9.80 10.50
SCCO 150619C00020000 C 06/19/15 20.0 8.80 9.50
SCCO 150619C00021000 C 06/19/15 21.0 7.80 8.60
SCCO 150619C00022000 C 06/19/15 22.0 6.90 7.60
SCCO 150619C00023000 C 06/19/15 23.0 5.90 6.60
SCCO 150619C00024000 C 06/19/15 24.0 5.00 5.70
SCCO 150619C00025000 C 06/19/15 25.0 4.20 4.80
SCCO 150619C00026000 C 06/19/15 26.0 3.60 4.00
SCCO 150619C00027000 C 06/19/15 27.0 2.75 3.10
SCCO 150619C00028000 C 06/19/15 28.0 2.00 2.40
SCCO 150619C00029000 C 06/19/15 29.0 1.40 1.80
SCCO 150619C00030000 C 06/19/15 30.0 0.95 1.30
SCCO 150619C00031000 C 06/19/15 31.0 0.60 0.85
SCCO 150619C00032000 C 06/19/15 32.0 0.40 0.55
SCCO 150619C00033000 C 06/19/15 33.0 0.20 0.45
SCCO 150619C00034000 C 06/19/15 34.0 0.10 0.30
SCCO 150619C00035000 C 06/19/15 35.0 0.05 0.20
SCCO 150619C00036000 C 06/19/15 36.0 0.00 0.10
SCCO 150619C00037000 C 06/19/15 37.0 0.00 0.10
SCCO 150619C00038000 C 06/19/15 38.0 0.00 0.05
SCCO 150619C00039000 C 06/19/15 39.0 0.00 0.05
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 0.00 0.10
SCCO 150619P00017000 P 06/19/15 17.0 0.00 0.10
SCCO 150619P00018000 P 06/19/15 18.0 0.05 0.15
SCCO 150619P00019000 P 06/19/15 19.0 0.05 0.20
SCCO 150619P00020000 P 06/19/15 20.0 0.10 0.25
SCCO 150619P00021000 P 06/19/15 21.0 0.10 0.30
SCCO 150619P00022000 P 06/19/15 22.0 0.15 0.35
SCCO 150619P00023000 P 06/19/15 23.0 0.20 0.40
SCCO 150619P00024000 P 06/19/15 24.0 0.30 0.45
SCCO 150619P00025000 P 06/19/15 25.0 0.45 0.60
SCCO 150619P00026000 P 06/19/15 26.0 0.60 0.80
SCCO 150619P00027000 P 06/19/15 27.0 0.80 1.05
SCCO 150619P00028000 P 06/19/15 28.0 1.10 1.45
SCCO 150619P00029000 P 06/19/15 29.0 1.45 1.80
SCCO 150619P00030000 P 06/19/15 30.0 1.95 2.35
SCCO 150619P00031000 P 06/19/15 31.0 2.55 3.00
SCCO 150619P00032000 P 06/19/15 32.0 3.30 3.60
SCCO 150619P00033000 P 06/19/15 33.0 4.00 4.40
SCCO 150619P00034000 P 06/19/15 34.0 4.90 5.20
SCCO 150619P00035000 P 06/19/15 35.0 5.80 6.60
SCCO 150619P00036000 P 06/19/15 36.0 6.70 7.50
SCCO 150619P00037000 P 06/19/15 37.0 7.70 8.50
SCCO 150619P00038000 P 06/19/15 38.0 8.70 9.50
SCCO 150619P00039000 P 06/19/15 39.0 9.70 10.50
SCCO 150619P00040000 P 06/19/15 40.0 10.40 11.90
SCCO 150619P00041000 P 06/19/15 41.0 11.00 12.90
SCCO 150619P00042000 P 06/19/15 42.0 11.30 14.60
SCCO 150619P00043000 P 06/19/15 43.0 12.30 15.60
SCCO 150619P00044000 P 06/19/15 44.0 14.40 15.90
SCCO 150918C00016000 C 09/18/15 16.0 12.70 13.50
SCCO 150918C00017000 C 09/18/15 17.0 11.70 12.60
SCCO 150918C00018000 C 09/18/15 18.0 10.70 11.60
SCCO 150918C00019000 C 09/18/15 19.0 9.80 10.70
SCCO 150918C00020000 C 09/18/15 20.0 8.90 9.70
SCCO 150918C00021000 C 09/18/15 21.0 7.90 8.70
SCCO 150918C00022000 C 09/18/15 22.0 7.00 7.80
SCCO 150918C00023000 C 09/18/15 23.0 6.10 6.90
SCCO 150918C00024000 C 09/18/15 24.0 5.60 6.10
SCCO 150918C00025000 C 09/18/15 25.0 4.70 5.20
SCCO 150918C00026000 C 09/18/15 26.0 4.00 4.50
SCCO 150918C00027000 C 09/18/15 27.0 3.20 3.80
SCCO 150918C00028000 C 09/18/15 28.0 2.60 3.10
SCCO 150918C00029000 C 09/18/15 29.0 2.05 2.50
SCCO 150918C00030000 C 09/18/15 30.0 1.60 2.00
SCCO 150918C00031000 C 09/18/15 31.0 1.25 1.60
SCCO 150918C00032000 C 09/18/15 32.0 0.95 1.25
SCCO 150918C00033000 C 09/18/15 33.0 0.70 1.00
SCCO 150918C00034000 C 09/18/15 34.0 0.50 0.80
SCCO 150918C00035000 C 09/18/15 35.0 0.35 0.60
SCCO 150918C00036000 C 09/18/15 36.0 0.25 0.45
SCCO 150918C00037000 C 09/18/15 37.0 0.15 0.35
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 150918C00041000 C 09/18/15 41.0 0.00 0.10
SCCO 150918P00016000 P 09/18/15 16.0 0.10 0.20
SCCO 150918P00017000 P 09/18/15 17.0 0.10 0.30
SCCO 150918P00018000 P 09/18/15 18.0 0.15 0.35
SCCO 150918P00019000 P 09/18/15 19.0 0.20 0.40
SCCO 150918P00020000 P 09/18/15 20.0 0.25 0.50
SCCO 150918P00021000 P 09/18/15 21.0 0.35 0.55
SCCO 150918P00022000 P 09/18/15 22.0 0.45 0.65
SCCO 150918P00023000 P 09/18/15 23.0 0.55 0.75
SCCO 150918P00024000 P 09/18/15 24.0 0.70 0.95
SCCO 150918P00025000 P 09/18/15 25.0 0.90 1.15
SCCO 150918P00026000 P 09/18/15 26.0 1.10 1.45
SCCO 150918P00027000 P 09/18/15 27.0 1.40 1.80
SCCO 150918P00028000 P 09/18/15 28.0 1.80 2.20
SCCO 150918P00029000 P 09/18/15 29.0 2.15 2.70
SCCO 150918P00030000 P 09/18/15 30.0 2.65 3.20
SCCO 150918P00031000 P 09/18/15 31.0 3.30 3.80
SCCO 150918P00032000 P 09/18/15 32.0 3.90 4.50
SCCO 150918P00033000 P 09/18/15 33.0 4.60 5.20
SCCO 150918P00034000 P 09/18/15 34.0 5.40 5.90
SCCO 150918P00035000 P 09/18/15 35.0 6.20 6.70
SCCO 150918P00036000 P 09/18/15 36.0 7.10 7.60
SCCO 150918P00037000 P 09/18/15 37.0 7.90 8.50
SCCO 150918P00038000 P 09/18/15 38.0 8.90 9.70
SCCO 150918P00039000 P 09/18/15 39.0 9.80 10.70
SCCO 150918P00040000 P 09/18/15 40.0 10.70 11.80
SCCO 150918P00041000 P 09/18/15 41.0 11.60 12.70
SCCO 160115C00015000 C 01/15/16 15.0 12.70 15.50
SCCO 160115C00018000 C 01/15/16 18.0 10.70 12.10
SCCO 160115C00020000 C 01/15/16 20.0 9.00 10.20
SCCO 160115C00023000 C 01/15/16 23.0 6.70 7.40
SCCO 160115C00025000 C 01/15/16 25.0 5.10 5.90
SCCO 160115C00027000 C 01/15/16 27.0 3.80 4.50
SCCO 160115C00030000 C 01/15/16 30.0 2.10 2.90
SCCO 160115C00032000 C 01/15/16 32.0 1.40 2.10
SCCO 160115C00035000 C 01/15/16 35.0 0.80 1.20
SCCO 160115C00037000 C 01/15/16 37.0 0.45 0.80
SCCO 160115C00040000 C 01/15/16 40.0 0.15 0.45
SCCO 160115C00045000 C 01/15/16 45.0 0.05 0.15
SCCO 160115C00050000 C 01/15/16 50.0 0.00 0.05
SCCO 160115P00015000 P 01/15/16 15.0 0.15 0.30
SCCO 160115P00018000 P 01/15/16 18.0 0.30 0.60
SCCO 160115P00020000 P 01/15/16 20.0 0.50 0.85
SCCO 160115P00023000 P 01/15/16 23.0 0.95 1.35
SCCO 160115P00025000 P 01/15/16 25.0 1.50 1.95
SCCO 160115P00027000 P 01/15/16 27.0 2.00 2.65
SCCO 160115P00030000 P 01/15/16 30.0 3.30 4.00
SCCO 160115P00032000 P 01/15/16 32.0 4.50 5.30
SCCO 160115P00035000 P 01/15/16 35.0 6.70 7.40
SCCO 160115P00037000 P 01/15/16 37.0 8.40 9.00
SCCO 160115P00040000 P 01/15/16 40.0 11.10 11.70
SCCO 160115P00045000 P 01/15/16 45.0 14.80 18.00
SCCO 160115P00050000 P 01/15/16 50.0 19.80 22.80
SCCO 170120C00015000 C 01/20/17 15.0 13.20 15.30
SCCO 170120C00018000 C 01/20/17 18.0 10.40 13.00
SCCO 170120C00020000 C 01/20/17 20.0 9.80 10.70
SCCO 170120C00023000 C 01/20/17 23.0 7.60 8.50
SCCO 170120C00025000 C 01/20/17 25.0 6.20 7.30
SCCO 170120C00028000 C 01/20/17 28.0 4.50 5.60
SCCO 170120C00030000 C 01/20/17 30.0 3.60 4.70
SCCO 170120C00032000 C 01/20/17 32.0 2.70 3.90
SCCO 170120C00035000 C 01/20/17 35.0 1.85 2.75
SCCO 170120C00037000 C 01/20/17 37.0 1.30 2.25
SCCO 170120C00040000 C 01/20/17 40.0 0.75 1.65
SCCO 170120C00042000 C 01/20/17 42.0 0.55 1.35
SCCO 170120C00045000 C 01/20/17 45.0 0.30 0.95
SCCO 170120P00015000 P 01/20/17 15.0 0.50 0.95
SCCO 170120P00018000 P 01/20/17 18.0 0.90 1.45
SCCO 170120P00020000 P 01/20/17 20.0 1.25 1.95
SCCO 170120P00023000 P 01/20/17 23.0 2.05 2.85
SCCO 170120P00025000 P 01/20/17 25.0 2.70 3.60
SCCO 170120P00028000 P 01/20/17 28.0 4.00 4.90
SCCO 170120P00030000 P 01/20/17 30.0 5.00 6.00
SCCO 170120P00032000 P 01/20/17 32.0 6.10 7.20
SCCO 170120P00035000 P 01/20/17 35.0 8.10 9.20
SCCO 170120P00037000 P 01/20/17 37.0 9.60 10.70
SCCO 170120P00040000 P 01/20/17 40.0 12.00 13.00
SCCO 170120P00042000 P 01/20/17 42.0 13.70 14.70
SCCO 170120P00045000 P 01/20/17 45.0 16.40 17.30

OPRA data is delayed 15 minutes.