$29.28 +0.17 (0.58%) Freeport-McMoRan Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 29.28
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.17 (0.58%)
Prev Close: 29.11
Open: 29.06
Bid: 29.22
Ask: 29.32
Options:

Call Options: FCX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 FCX1428K19 8.80 0.00 8.45 60.0 10.45 302.0 0.0 0
20.00 FCX1428K20 9.00 0.00 7.45 90.0 9.40 675.0 0.0 0
20.50 FCX1428K20.5 8.50 0.00 8.05 90.0 8.90 194.0 0.0 0
21.00 FCX1428K21 8.00 0.00 6.45 168.0 9.40 168.0 0.0 0
21.50 FCX1428K21.5 7.50 0.00 5.95 1.0 9.10 168.0 0.0 0
22.00 FCX1428K22 7.00 0.00 6.35 139.0 7.60 168.0 0.0 0
22.50 FCX1428K22.5 6.50 0.00 5.90 168.0 6.80 106.0 0.0 0
23.00 FCX1428K23 4.50 -1.50 5.25 152.0 6.90 168.0 1.0 1
23.50 FCX1428K23.5 5.50 0.00 4.80 152.0 6.20 168.0 0.0 0
24.00 FCX1428K24 5.00 0.00 4.40 168.0 5.40 168.0 0.0 0
24.50 FCX1428K24.5 3.15 -1.35 4.00 169.0 4.85 168.0 1.0 1
25.00 FCX1428K25 2.60 -1.40 3.60 169.0 4.70 169.0 9.0 20
25.50 FCX1428K25.5 5.70 2.20 3.50 265.0 3.90 654.0 11.0 11
26.00 FCX1428K26 3.35 0.35 3.00 259.0 3.40 622.0 2.0 4
26.50 FCX1428K26.5 3.20 0.68 2.55 532.0 2.89 678.0 1.0 13
27.00 FCX1428K27 1.24 -0.78 2.05 570.0 2.31 106.0 1.0 6
27.50 FCX1428K27.5 2.00 0.47 1.55 463.0 1.81 373.0 8.0 54
28.00 FCX1428K28 1.20 -0.25 1.07 1331.0 1.41 2135.0 13.0 313
28.50 FCX1428K28.5 0.80 0.05 0.80 62.0 0.85 263.0 22.0 776
29.00 FCX1428K29 0.38 0.07 0.38 111.0 0.41 57.0 96.0 900
29.50 FCX1428K29.5 0.13 0.01 0.12 50.0 0.13 5.0 1117.0 1,521
30.00 FCX1428K30 0.04 0.00 0.04 105.0 0.05 130.0 299.0 6,472
30.50 FCX1428K30.5 0.02 0.00 0.01 1.0 0.02 225.0 80.0 663
31.00 FCX1428K31 0.01 0.00 0.01 48.0 0.03 671.0 71.0 316
31.50 FCX1428K31.5 0.08 0.07 0.01 27.0 0.03 683.0 10.0 52
32.00 FCX1428K32 0.05 0.03 0.01 10.0 0.03 602.0 2.0 191
32.50 FCX1428K32.5 0.04 -0.02 0.01 10.0 0.03 601.0 5.0 45
33.00 FCX1428K33 0.26 0.22 0.01 117.0 0.03 618.0 10.0 51
33.50 FCX1428K33.5 0.02 -0.02 0.01 42.0 0.03 636.0 5.0 52
34.00 FCX1428K34 0.20 0.16 0.04 63.0 0.14 1502.0 16.0 35
34.50 FCX1428K34.5 0.06 0.00 0.01 174.0 0.03 618.0 0.0 0
35.00 FCX1428K35 0.10 0.07 0.01 10.0 0.03 643.0 10.0 410
35.50 FCX1428K35.5 0.03 0.00 0.01 164.0 0.03 609.0 0.0 0
36.00 FCX1428K36 0.18 0.15 0.01 10.0 0.03 628.0 10.0 10
36.50 FCX1428K36.5 0.03 0.00 0.01 31.0 0.14 1129.0 0.0 0
37.00 FCX1428K37 0.03 0.00 0.01 10.0 0.03 621.0 0.0 0
37.50 FCX1428K37.5 0.03 0.00 0.01 10.0 0.03 608.0 0.0 0
38.00 FCX1428K38 0.03 0.00 0.01 10.0 0.03 611.0 0.0 0
38.50 FCX1428K38.5 0.03 0.00 0.01 10.0 0.02 465.0 0.0 0
39.00 FCX1428K39 0.03 0.00 0.01 48.0 0.02 356.0 0.0 0
39.50 FCX1428K39.5 0.03 0.00 0.01 21.0 0.02 464.0 0.0 0
40.00 FCX1428K40 0.03 0.00 0.01 10.0 0.02 455.0 0.0 0
40.50 FCX1428K40.5 0.03 0.00 0.01 271.0 0.02 461.0 0.0 0
41.00 FCX1428K41 0.03 0.00 0.01 142.0 0.02 469.0 0.0 0

Put Options: FCX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 FCX1428W19 0.03 0.00 0.00 0.0 0.02 319.0 0.0 0
20.00 FCX1428W20 0.03 0.00 0.00 0.0 0.02 345.0 0.0 0
20.50 FCX1428W20.5 0.03 0.00 0.00 0.0 0.02 322.0 0.0 0
21.00 FCX1428W21 0.03 0.00 0.01 24.0 0.03 525.0 0.0 0
21.50 FCX1428W21.5 0.03 0.00 0.01 10.0 0.03 556.0 0.0 0
22.00 FCX1428W22 0.03 0.00 0.01 10.0 0.03 520.0 0.0 0
22.50 FCX1428W22.5 0.02 0.00 0.01 134.0 0.02 313.0 0.0 0
23.00 FCX1428W23 0.02 -0.01 0.01 110.0 0.03 534.0 20.0 40
23.50 FCX1428W23.5 0.01 -0.03 0.01 89.0 0.03 513.0 20.0 20
24.00 FCX1428W24 0.02 0.00 0.01 116.0 0.02 317.0 0.0 0
24.50 FCX1428W24.5 0.04 0.00 0.01 10.0 0.03 513.0 0.0 0
25.00 FCX1428W25 0.03 0.00 0.01 10.0 0.03 465.0 0.0 0
25.50 FCX1428W25.5 0.02 0.01 0.01 10.0 0.03 566.0 10.0 35
26.00 FCX1428W26 0.03 0.02 0.01 10.0 0.04 653.0 10.0 132
26.50 FCX1428W26.5 0.04 0.03 0.01 65.0 0.04 759.0 10.0 66
27.00 FCX1428W27 0.02 0.01 0.01 78.0 0.04 971.0 2.0 910
27.50 FCX1428W27.5 0.02 0.00 0.01 281.0 0.02 273.0 200.0 1,554
28.00 FCX1428W28 0.04 0.00 0.01 123.0 0.03 393.0 25.0 294
28.50 FCX1428W28.5 0.04 -0.05 0.04 47.0 0.07 1379.0 315.0 489
29.00 FCX1428W29 0.13 -0.10 0.11 1024.0 0.14 477.0 364.0 914
29.50 FCX1428W29.5 0.40 -0.13 0.35 90.0 0.40 1539.0 28.0 425
30.00 FCX1428W30 0.91 0.00 0.65 1338.0 0.98 2314.0 166.0 243
30.50 FCX1428W30.5 2.40 1.52 1.12 260.0 1.48 1511.0 3.0 18
31.00 FCX1428W31 1.80 0.28 1.61 1142.0 1.96 2195.0 28.0 82
31.50 FCX1428W31.5 3.85 2.10 2.11 546.0 2.46 1059.0 31.0 27
32.00 FCX1428W32 3.75 1.49 2.54 418.0 2.91 246.0 1.0 10
32.50 FCX1428W32.5 1.60 -1.16 2.98 320.0 3.45 1529.0 5.0 5
33.00 FCX1428W33 4.70 1.50 3.10 106.0 4.00 981.0 30.0 20
33.50 FCX1428W33.5 3.05 -0.60 3.60 106.0 4.45 952.0 4.0 4
34.00 FCX1428W34 3.25 -0.90 4.10 106.0 5.00 987.0 37.0 37
34.50 FCX1428W34.5 4.65 0.00 4.90 123.0 5.45 855.0 0.0 0
35.00 FCX1428W35 5.65 0.55 5.00 106.0 6.00 906.0 31.0 31
35.50 FCX1428W35.5 5.30 0.00 5.60 123.0 6.50 932.0 0.0 0
36.00 FCX1428W36 5.85 0.00 6.05 106.0 6.95 752.0 0.0 0
36.50 FCX1428W36.5 6.65 0.00 6.45 139.0 8.20 168.0 0.0 0
37.00 FCX1428W37 8.89 1.79 5.85 133.0 9.30 129.0 10.0 10
37.50 FCX1428W37.5 7.60 0.00 6.35 168.0 9.90 174.0 0.0 0
38.00 FCX1428W38 8.65 0.00 6.85 20.0 10.55 10.0 0.0 0
38.50 FCX1428W38.5 8.30 0.00 7.60 10.0 11.15 10.0 0.0 0
39.00 FCX1428W39 9.15 0.00 8.00 60.0 10.00 215.0 0.0 0
39.50 FCX1428W39.5 8.45 0.00 8.35 70.0 10.50 200.0 0.0 0
40.00 FCX1428W40 10.45 0.00 8.85 70.0 10.95 168.0 0.0 0
40.50 FCX1428W40.5 11.20 0.00 9.30 1.0 11.50 168.0 0.0 0
41.00 FCX1428W41 11.70 0.00 9.80 1.0 12.00 168.0 0.0 0