$30.80 -0.16 (-0.52%) Freeport-McMoRan Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 30.80
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.16 (-0.52%)
Prev Close: 30.96
Open: 30.76
Bid: 30.80
Ask: 30.89
Options:

Call Options: FCX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 FCX1431J22 0.00 0.00 8.55 168.0 9.05 141.0 0.0 0
23.00 FCX1431J23 7.40 -0.35 7.55 81.0 8.05 506.0 18.0 18
24.00 FCX1431J24 6.45 -0.30 6.55 87.0 7.05 689.0 12.0 12
24.50 FCX1431J24.5 0.00 0.00 6.05 168.0 6.50 164.0 0.0 0
25.00 FCX1431J25 5.85 0.10 5.55 366.0 6.00 988.0 147.0 147
25.50 FCX1431J25.5 0.00 0.00 5.05 79.0 5.55 142.0 0.0 0
26.00 FCX1431J26 4.75 0.00 4.55 331.0 5.00 280.0 0.0 0
26.50 FCX1431J26.5 0.00 0.00 4.05 354.0 4.50 163.0 0.0 0
27.00 FCX1431J27 3.75 0.00 3.55 356.0 4.05 655.0 0.0 0
27.50 FCX1431J27.5 3.25 0.00 3.05 363.0 3.55 357.0 0.0 0
28.00 FCX1431J28 3.50 0.69 2.61 355.0 3.10 749.0 44.0 44
28.50 FCX1431J28.5 2.32 0.00 2.14 381.0 2.58 550.0 0.0 0
29.00 FCX1431J29 2.79 0.83 1.68 1513.0 2.09 1292.0 2.0 36
29.50 FCX1431J29.5 1.83 0.30 1.32 1449.0 1.60 1157.0 5.0 16
30.00 FCX1431J30 1.06 -0.19 1.01 102.0 1.06 173.0 16.0 155
30.50 FCX1431J30.5 0.72 -0.09 0.66 24.0 0.77 1314.0 62.0 602
31.00 FCX1431J31 0.44 -0.14 0.39 19.0 0.43 334.0 653.0 1,848
31.50 FCX1431J31.5 0.24 -0.07 0.20 307.0 0.24 25.0 206.0 354
32.00 FCX1431J32 0.12 -0.05 0.09 26.0 0.13 268.0 241.0 4,172
32.50 FCX1431J32.5 0.05 -0.05 0.04 243.0 0.06 27.0 15.0 685
33.00 FCX1431J33 0.05 0.00 0.03 40.0 0.08 1173.0 11.0 1,193
33.50 FCX1431J33.5 0.04 0.00 0.01 24.0 0.08 1083.0 10.0 274
34.00 FCX1431J34 0.03 0.00 0.01 600.0 0.07 1161.0 1.0 237
34.50 FCX1431J34.5 0.11 0.03 0.01 46.0 0.07 1161.0 4.0 138
35.00 FCX1431J35 0.02 -0.06 0.01 3.0 0.06 1149.0 5.0 302
35.50 FCX1431J35.5 0.17 0.10 0.01 10.0 0.06 1121.0 4.0 8
36.00 FCX1431J36 0.13 0.05 0.01 226.0 0.08 1317.0 5.0 8
36.50 FCX1431J36.5 0.07 0.00 0.01 84.0 0.06 1146.0 0.0 0
37.00 FCX1431J37 0.04 -0.04 0.01 472.0 0.08 1230.0 23.0 35
37.50 FCX1431J37.5 0.05 -0.02 0.01 347.0 0.07 1157.0 4.0 4
38.00 FCX1431J38 0.07 -0.02 0.01 297.0 0.08 1239.0 25.0 25
38.50 FCX1431J38.5 0.07 0.00 0.01 157.0 0.05 1052.0 0.0 0
39.00 FCX1431J39 0.07 0.00 0.01 10.0 0.05 548.0 0.0 0
39.50 FCX1431J39.5 0.07 0.00 0.01 10.0 0.05 549.0 0.0 0
40.00 FCX1431J40 0.08 0.02 0.01 118.0 0.05 543.0 118.0 118
40.50 FCX1431J40.5 0.07 0.00 0.01 96.0 0.08 674.0 0.0 0
41.00 FCX1431J41 0.07 0.00 0.01 18.0 0.06 691.0 0.0 0
41.50 FCX1431J41.5 0.07 0.00 0.01 18.0 0.06 690.0 0.0 0
42.00 FCX1431J42 0.07 0.00 0.01 12.0 0.05 553.0 0.0 0
42.50 FCX1431J42.5 0.07 0.00 0.01 47.0 0.05 550.0 0.0 0
43.00 FCX1431J43 0.07 0.00 0.01 10.0 0.05 548.0 0.0 0
44.00 FCX1431J44 0.07 0.00 0.01 31.0 0.05 549.0 0.0 0

Put Options: FCX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 FCX1431V22 0.12 0.00 0.00 0.0 0.08 578.0 0.0 0
23.00 FCX1431V23 0.01 0.00 0.01 170.0 0.07 443.0 220.0 235
24.00 FCX1431V24 0.02 -0.08 0.01 174.0 0.07 466.0 10.0 10
24.50 FCX1431V24.5 0.00 0.00 0.00 0.0 0.08 1058.0 0.0 0
25.00 FCX1431V25 0.10 0.00 0.01 271.0 0.08 1034.0 0.0 0
25.50 FCX1431V25.5 0.00 0.00 0.00 0.0 0.08 1116.0 0.0 0
26.00 FCX1431V26 0.10 0.00 0.01 391.0 0.02 2.0 0.0 0
26.50 FCX1431V26.5 0.00 0.00 0.00 0.0 0.08 1198.0 0.0 0
27.00 FCX1431V27 0.32 0.31 0.01 857.0 0.09 1275.0 4.0 32
27.50 FCX1431V27.5 0.23 0.22 0.02 819.0 0.10 1283.0 2.0 2
28.00 FCX1431V28 0.04 -0.03 0.02 1080.0 0.10 1401.0 10.0 46
28.50 FCX1431V28.5 0.10 0.06 0.05 332.0 0.11 1377.0 75.0 76
29.00 FCX1431V29 0.31 0.26 0.07 287.0 0.10 62.0 20.0 612
29.50 FCX1431V29.5 0.16 0.00 0.11 295.0 0.15 362.0 2.0 82
30.00 FCX1431V30 0.22 -0.01 0.21 2.0 0.23 4.0 108.0 129
30.50 FCX1431V30.5 0.34 -0.05 0.34 268.0 0.38 95.0 16.0 631
31.00 FCX1431V31 0.54 -0.10 0.57 145.0 0.63 1077.0 101.0 549
31.50 FCX1431V31.5 0.97 0.13 0.88 171.0 0.96 1531.0 182.0 304
32.00 FCX1431V32 1.22 0.07 1.15 1231.0 1.33 242.0 55.0 736
32.50 FCX1431V32.5 2.10 0.65 1.59 576.0 1.82 758.0 1.0 263
33.00 FCX1431V33 2.00 0.00 2.04 170.0 2.38 928.0 4.0 68
33.50 FCX1431V33.5 1.90 -0.36 2.54 503.0 2.74 120.0 15.0 118
34.00 FCX1431V34 3.08 0.00 3.00 183.0 3.25 91.0 1.0 15
34.50 FCX1431V34.5 3.56 0.31 3.50 187.0 3.75 90.0 2.0 62
35.00 FCX1431V35 4.10 0.35 4.00 354.0 4.25 37.0 9.0 17
35.50 FCX1431V35.5 4.15 0.00 4.50 137.0 4.75 24.0 0.0 0
36.00 FCX1431V36 2.21 -2.44 4.95 156.0 5.50 170.0 3.0 3
36.50 FCX1431V36.5 2.62 -2.58 5.40 170.0 6.05 184.0 10.0 10
37.00 FCX1431V37 6.31 0.61 5.95 156.0 6.25 24.0 5.0 28
37.50 FCX1431V37.5 6.20 0.00 6.25 11.0 6.75 36.0 0.0 0
38.00 FCX1431V38 7.05 0.40 6.95 156.0 7.25 24.0 29.0 69
38.50 FCX1431V38.5 7.20 0.00 7.30 168.0 8.00 168.0 0.0 0
39.00 FCX1431V39 7.35 0.00 7.70 168.0 8.70 168.0 0.0 0
39.50 FCX1431V39.5 7.85 0.00 8.10 168.0 8.85 168.0 0.0 0
40.00 FCX1431V40 8.25 0.00 7.65 168.0 9.70 168.0 0.0 0
40.50 FCX1431V40.5 7.95 0.00 8.20 168.0 10.30 168.0 0.0 0
41.00 FCX1431V41 8.45 0.00 8.30 178.0 10.65 10.0 0.0 0
41.50 FCX1431V41.5 8.90 0.00 9.20 168.0 11.20 168.0 0.0 0
42.00 FCX1431V42 9.45 0.00 9.70 168.0 11.45 168.0 0.0 0
42.50 FCX1431V42.5 9.90 0.00 10.20 168.0 11.95 154.0 0.0 0
43.00 FCX1431V43 10.45 0.00 10.70 168.0 12.70 168.0 0.0 0
44.00 FCX1431V44 11.45 0.00 11.70 168.0 13.70 168.0 0.0 0