Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Cemex S.A. de C.V. ADS (NY: CX)
10.46 USD  -0.08 (-0.76%)
Official Closing Price  /  Updated: 4:15 PM EDT, Jun 19, 2013  /  Add to My Watchlist      
View: Quote News Research
Expiration Date:
Option Types:
CALL Options - July 20 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
0.9600 N/A +0.00 N/A N/A 0 0
CX3130720C00000960 0.9600 N/A +0.00 9.350 9.750 0 0
CX130720C00001000 1.000 N/A +0.00 10.10 10.55 0 0
1.920 N/A +0.00 N/A N/A 0 0
CX3130720C00001920 1.920 N/A +0.00 8.400 8.750 0 0
CX130720C00002000 2.000 N/A +0.00 9.100 9.550 0 0
2.880 N/A +0.00 N/A N/A 0 0
CX3130720C00002880 2.880 8.400 +0.00 7.500 7.800 0 140
CX130720C00003000 3.000 N/A +0.00 8.050 8.400 0 0
3.850 N/A +0.00 N/A N/A 0 0
CX3130720C00003850 3.850 N/A +0.00 6.550 6.850 0 0
CX130720C00004000 4.000 N/A +0.00 7.100 7.700 0 0
4.810 N/A +0.00 N/A N/A 0 0
CX3130720C00004810 4.810 N/A +0.00 5.450 5.900 0 0
CX130720C00005000 5.000 N/A +0.00 6.100 6.450 0 0
5.770 N/A +0.00 N/A N/A 0 0
CX3130720C00005770 5.770 N/A +0.00 4.650 4.900 0 0
6.000 N/A +0.00 5.100 5.500 0 0
CX130720C00006000 6.000 N/A +0.00 4.400 4.800 0 0
6.730 N/A +0.00 N/A N/A 0 0
CX3130720C00006730 6.730 5.300 +0.00 3.650 3.950 0 17
7.000 4.970 +0.00 4.150 4.500 0 22
CX130720C00007000 7.000 4.550 +0.00 3.400 3.900 0 40
7.690 N/A +0.00 N/A N/A 0 0
CX3130720C00007690 7.690 4.300 +0.00 2.760 3.000 0 88
8.000 2.530 +0.00 3.300 3.550 0 6
CX130720C00008000 8.000 N/A +0.00 2.450 2.840 0 0
8.650 N/A +0.00 N/A N/A 0 0
CX3130720C00008650 8.650 2.390 +0.00 1.840 2.010 0 156
9.000 2.540 +0.00 2.460 2.510 0 181
CX130720C00009000 9.000 N/A +0.00 1.530 1.840 0 0
9.620 N/A +0.00 N/A N/A 0 0
CX3130720C00009620 9.620 1.380 +0.37 1.050 1.080 4 981
10.00 1.780 +0.00 1.650 1.710 0 980
CX130720C00010000 10.00 0.8300 +0.09 0.7800 0.8000 22 565
10.58 N/A +0.00 N/A N/A 0 0
CX3130720C00010580 10.58 0.6300 +0.11 0.4400 0.4700 37 2,896
11.00 1.160 +0.00 1.000 1.020 0 3,900
CX130720C00011000 11.00 0.3200 +0.02 0.2800 0.3000 155 2,881
11.54 N/A +0.00 N/A N/A 0 0
CX3130720C00011540 11.54 0.2600 +0.14 0.1500 0.1800 279 7,600
12.00 0.5400 +0.00 0.5400 0.5700 0 8,667
CX130720C00012000 12.00 0.1400 +0.03 0.0900 0.1100 100 3,794
12.50 N/A +0.00 N/A N/A 0 0
CX3130720C00012500 12.50 0.0700 +0.00 0.0600 0.0800 25 19,397
13.00 0.3200 +0.00 0.2700 0.3000 0 19,904
CX130720C00013000 13.00 0.1200 +0.00 0.0200 0.1300 0 778
13.46 N/A +0.00 N/A N/A 0 0
CX3130720C00013460 13.46 0.3300 +0.00 0.0500 0.1200 0 10,413
14.00 0.2100 +0.00 0.1300 0.1600 0 5,205
CX130720C00014000 14.00 0.0400 +0.00 0.0100 0.1100 0 83
14.42 N/A +0.00 N/A N/A 0 0
CX3130720C00014420 14.42 0.0800 +0.00 0.0800 0.0300 0 130
15.00 0.1900 +0.00 0.0500 0.1500 0 165
CX130720C00015000 15.00 N/A +0.00 0.0100 0.1100 0 0
15.38 N/A +0.00 N/A N/A 0 0
CX3130720C00015380 15.38 N/A +0.00 0.0100 0.1000 0 277
16.00 0.0900 +0.00 0.0100 0.1000 0 277
CX130720C00016000 16.00 N/A +0.00 0.0100 0.1100 0 0
16.35 N/A +0.00 N/A N/A 0 0
CX3130720C00016350 16.35 N/A +0.00 0.0100 0.0800 0 0
CX130720C00017000 17.00 N/A +0.00 0.0100 0.1200 0 0
PUT Options - July 20 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
0.9600 N/A +0.00 N/A N/A 0 0
CX3130720P00000960 0.9600 N/A +0.00 N/A 0.0200 0 40
CX130720P00001000 1.000 0.0200 +0.00 0.0100 0.0300 0 40
1.920 N/A +0.00 N/A N/A 0 0
CX3130720P00001920 1.920 N/A +0.00 0.0100 0.0200 0 67
CX130720P00002000 2.000 0.0300 +0.00 0.0100 0.0300 0 67
2.880 N/A +0.00 N/A N/A 0 0
CX3130720P00002880 2.880 N/A +0.00 0.0100 0.0200 0 658
CX130720P00003000 3.000 0.0300 +0.00 0.0100 0.0300 0 658
3.850 N/A +0.00 N/A N/A 0 0
CX3130720P00003850 3.850 0.0300 +0.00 0.0100 0.0300 0 40
CX130720P00004000 4.000 N/A +0.00 0.0200 0.0900 0 0
4.810 N/A +0.00 N/A N/A 0 0
CX3130720P00004810 4.810 N/A +0.00 0.0100 0.0300 0 0
CX130720P00005000 5.000 N/A +0.00 0.0200 0.1000 0 0
5.770 N/A +0.00 N/A N/A 0 0
CX3130720P00005770 5.770 N/A +0.00 0.0100 0.0700 0 1,533
6.000 0.1000 +0.00 0.0500 0.1300 0 1,533
CX130720P00006000 6.000 N/A +0.00 0.0100 0.0900 0 0
6.730 N/A +0.00 N/A N/A 0 0
CX3130720P00006730 6.730 N/A +0.00 0.0100 0.1300 0 1,019
7.000 0.1100 +0.00 0.0600 0.1400 0 1,019
CX130720P00007000 7.000 N/A +0.00 0.0200 0.1300 0 0
7.690 N/A +0.00 N/A N/A 0 0
CX3130720P00007690 7.690 0.0800 +0.00 0.0100 0.1300 0 17,813
8.000 0.1400 +0.00 0.1300 0.1600 0 17,813
CX130720P00008000 8.000 0.1300 +0.00 0.0300 0.1200 0 1,141
8.650 N/A +0.00 N/A N/A 0 0
CX3130720P00008650 8.650 0.1300 +0.00 0.0900 0.1100 0 3,729
9.000 0.2500 +0.00 0.2400 0.2600 0 3,788
CX130720P00009000 9.000 0.1400 +0.00 0.0800 0.1400 0 321
9.620 N/A +0.00 N/A N/A 0 0
CX3130720P00009620 9.620 0.2700 +0.00 0.2200 0.2300 0 6,037
10.00 0.4400 +0.00 0.4300 0.4400 0 6,152
CX130720P00010000 10.00 0.2300 -0.10 0.3200 0.3400 32 3,150
10.58 N/A +0.00 N/A N/A 0 0
CX3130720P00010580 10.58 0.5800 +0.00 0.5600 0.5900 0 3,612
11.00 0.7700 +0.00 0.7600 0.7900 0 3,741
CX130720P00011000 11.00 0.7600 +0.00 0.8100 0.8400 0 2,694
11.54 N/A +0.00 N/A N/A 0 0
CX3130720P00011540 11.54 1.300 +0.00 1.220 1.270 0 3,127
12.00 1.210 +0.00 1.300 1.340 0 2,612
CX130720P00012000 12.00 1.710 +0.00 1.620 1.670 0 1,544
12.50 N/A +0.00 N/A N/A 0 0
CX3130720P00012500 12.50 1.070 +0.00 1.990 2.180 0 2,147
13.00 1.700 +0.00 2.010 2.070 0 2,151
CX130720P00013000 13.00 2.630 +0.00 2.560 2.610 0 22
13.46 N/A +0.00 N/A N/A 0 0
CX3130720P00013460 13.46 N/A +0.00 2.840 3.100 0 0
14.00 N/A +0.00 2.810 3.050 0 0
CX130720P00014000 14.00 N/A +0.00 3.250 3.650 0 0
14.42 N/A +0.00 N/A N/A 0 0
CX3130720P00014420 14.42 N/A +0.00 3.800 4.100 0 0
15.00 N/A +0.00 3.700 4.100 0 0
CX130720P00015000 15.00 N/A +0.00 4.250 4.650 0 0
15.38 N/A +0.00 N/A N/A 0 0
CX3130720P00015380 15.38 N/A +0.00 4.750 5.050 0 0
16.00 N/A +0.00 4.500 5.050 0 0
CX130720P00016000 16.00 N/A +0.00 5.150 5.650 0 0
16.35 N/A +0.00 N/A N/A 0 0
CX3130720P00016350 16.35 N/A +0.00 5.650 6.000 0 11
CX130720P00017000 17.00 4.400 +0.00 5.500 6.050 0 11
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here