$29.42 +0.85 (2.98%) Freeport-McMoRan Inc - NYSE

Nov. 21, 2014 | 01:59 PM
Last Trade: 29.42
Trade Time: Nov 21 01:59 PM Eastern Daylight Time
Change: +0.85 (2.98%)
Prev Close: 28.57
Open: 29.75
Bid: 29.41
Ask: 29.42
Options:

Call Options: FCX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 FCX1422K18 10.38 0.00 9.80 246.0 11.45 43.0 1.0 65
19.00 FCX1422K19 7.35 0.00 8.20 70.0 10.50 154.0 0.0 0
20.00 FCX1422K20 11.15 4.80 7.25 196.0 9.40 53.0 2.0 1
20.00 FCX1428K20 7.55 0.00 7.45 60.0 9.50 970.0 0.0 0
20.50 FCX1428K20.5 7.00 0.00 7.30 38.0 9.20 906.0 0.0 0
21.00 FCX1422K21 6.40 0.00 6.70 35.0 8.80 119.0 0.0 0
21.00 FCX1428K21 6.50 0.00 6.25 70.0 8.50 107.0 0.0 0
21.50 FCX1422K21.5 4.85 0.00 6.30 90.0 8.00 505.0 0.0 0
21.50 FCX1428K21.5 6.15 0.00 6.65 196.0 8.75 196.0 0.0 0
22.00 FCX1422K22 9.32 3.57 6.05 246.0 7.50 43.0 10.0 1
22.00 FCX1428K22 5.60 0.00 6.60 90.0 7.50 664.0 0.0 0
22.50 FCX1422K22.5 5.25 0.00 6.70 28.0 7.20 216.0 0.0 0
22.50 FCX1428K22.5 5.00 0.00 6.50 71.0 6.95 90.0 0.0 0
23.00 FCX1422K23 5.10 0.35 6.15 110.0 6.60 541.0 1.0 11
23.00 FCX1428K23 4.50 -0.25 6.20 256.0 6.45 154.0 1.0 1
23.50 FCX1422K23.5 4.20 0.00 4.45 196.0 6.00 126.0 0.0 0
23.50 FCX1428K23.5 4.25 0.00 5.70 220.0 5.95 764.0 0.0 0
24.00 FCX1422K24 15.22 11.47 4.35 109.0 5.45 451.0 10.0 5
24.00 FCX1428K24 3.75 0.00 5.25 196.0 5.45 55.0 0.0 0
24.50 FCX1422K24.5 3.50 0.25 4.20 130.0 5.10 546.0 6.0 2
24.50 FCX1428K24.5 3.15 -0.10 4.75 244.0 5.00 1158.0 1.0 1
25.00 FCX1422K25 3.23 0.47 4.20 165.0 4.60 496.0 5.0 18
25.00 FCX1428K25 2.60 -0.13 4.25 230.0 4.50 1796.0 9.0 20
25.50 FCX1422K25.5 2.37 0.09 3.70 642.0 4.00 429.0 61.0 58
25.50 FCX1428K25.5 5.70 3.46 3.75 231.0 4.40 1604.0 11.0 11
26.00 FCX1422K26 3.63 1.86 3.20 2090.0 3.45 1434.0 11.0 247
26.00 FCX1428K26 3.35 1.55 3.20 409.0 3.45 760.0 2.0 4
26.50 FCX1422K26.5 1.65 0.00 2.70 1906.0 2.92 186.0 1.0 44
26.50 FCX1428K26.5 3.20 1.86 2.77 212.0 3.30 1608.0 1.0 14
27.00 FCX1422K27 1.53 0.00 2.23 1867.0 2.42 1002.0 57.0 208
27.00 FCX1428K27 1.24 -0.06 2.27 451.0 2.49 199.0 1.0 6
27.50 FCX1422K27.5 2.17 1.05 1.74 2757.0 2.16 2980.0 33.0 1,528
27.50 FCX1428K27.5 2.00 0.90 1.68 619.0 1.99 51.0 8.0 54
28.00 FCX1422K28 1.32 0.72 1.24 1567.0 1.32 1.0 686.0 1,885
28.00 FCX1428K28 1.60 0.84 1.32 1667.0 1.48 1671.0 113.0 286
28.50 FCX1422K28.5 0.95 0.75 0.92 65.0 0.96 51.0 1600.0 4,512
28.50 FCX1428K28.5 0.94 0.49 1.00 106.0 1.04 119.0 600.0 580
29.00 FCX1422K29 0.41 0.36 0.38 579.0 0.43 79.0 2323.0 4,762
29.00 FCX1428K29 0.55 0.34 0.61 483.0 0.65 72.0 175.0 694
29.50 FCX1422K29.5 0.04 0.01 0.04 5.0 0.05 52.0 4046.0 3,064
29.50 FCX1428K29.5 0.35 0.27 0.31 2352.0 0.39 201.0 392.0 306
30.00 FCX1422K30 0.01 0.00 0.01 10.0 0.01 364.0 4020.0 24,293
30.00 FCX1428K30 0.18 0.14 0.16 86.0 0.18 382.0 8095.0 367
30.50 FCX1422K30.5 0.02 -0.01 0.01 1.0 0.02 904.0 1.0 1,269
30.50 FCX1428K30.5 0.13 0.11 0.08 106.0 0.14 1344.0 236.0 140
31.00 FCX1422K31 0.01 0.00 0.01 1.0 0.01 199.0 25.0 7,379
31.00 FCX1428K31 0.07 0.06 0.03 111.0 0.08 1345.0 56.0 266
31.50 FCX1422K31.5 0.03 0.00 0.01 34.0 0.02 619.0 10.0 1,659
31.50 FCX1428K31.5 0.08 0.07 0.01 27.0 0.04 1151.0 10.0 52
32.00 FCX1422K32 0.02 0.01 0.01 4.0 0.01 674.0 11.0 5,434
32.00 FCX1428K32 0.05 0.04 0.01 10.0 0.10 1667.0 2.0 191
32.50 FCX1422K32.5 0.01 0.00 0.01 3.0 0.02 666.0 10.0 731
32.50 FCX1428K32.5 0.04 0.02 0.01 10.0 0.05 1080.0 5.0 45
33.00 FCX1422K33 0.01 0.00 0.01 1.0 0.01 420.0 238.0 9,849
33.00 FCX1428K33 0.26 0.21 0.01 117.0 0.10 1159.0 10.0 51
33.50 FCX1422K33.5 0.03 0.02 0.01 67.0 0.03 969.0 5.0 909
33.50 FCX1428K33.5 0.02 -0.02 0.01 42.0 0.14 1801.0 5.0 52
34.00 FCX1422K34 0.02 0.00 0.02 3.0 0.02 512.0 44.0 12,632
34.00 FCX1428K34 0.20 0.15 0.04 63.0 0.14 1615.0 16.0 35
34.50 FCX1422K34.5 0.10 0.07 0.01 241.0 0.03 892.0 15.0 19
34.50 FCX1428K34.5 0.05 0.00 0.01 174.0 0.14 1760.0 0.0 0
35.00 FCX1422K35 0.09 0.08 0.01 2.0 0.01 56.0 5.0 12,426
35.00 FCX1428K35 0.10 -0.04 0.01 10.0 0.14 1768.0 10.0 410
35.50 FCX1422K35.5 0.03 0.00 0.01 122.0 0.03 1001.0 0.0 0
35.50 FCX1428K35.5 0.04 0.00 0.01 164.0 0.14 1760.0 0.0 0
36.00 FCX1422K36 0.01 0.00 0.01 24.0 0.01 376.0 3.0 7,235
36.00 FCX1428K36 0.18 0.14 0.01 10.0 0.10 1624.0 10.0 10
36.50 FCX1422K36.5 0.03 0.00 0.01 85.0 0.03 861.0 0.0 0
36.50 FCX1428K36.5 0.04 0.00 0.01 31.0 0.14 1318.0 0.0 0
37.00 FCX1422K37 0.01 0.00 0.01 1.0 0.01 185.0 6.0 8,821
37.00 FCX1428K37 0.04 0.00 0.01 10.0 0.11 1193.0 0.0 0
37.50 FCX1422K37.5 0.03 0.00 0.01 11.0 0.03 856.0 0.0 0
37.50 FCX1428K37.5 0.04 0.00 0.01 10.0 0.14 1214.0 0.0 0
38.00 FCX1422K38 0.01 0.00 0.01 20.0 0.01 909.0 12.0 7,793
38.00 FCX1428K38 0.04 0.00 0.01 10.0 0.14 1565.0 0.0 0
38.50 FCX1422K38.5 0.03 0.00 0.00 0.0 0.03 983.0 0.0 0
38.50 FCX1428K38.5 0.04 0.00 0.01 10.0 0.14 1760.0 0.0 0
39.00 FCX1422K39 0.01 0.00 0.01 12.0 0.02 742.0 2.0 2,742
39.00 FCX1428K39 0.04 0.00 0.01 48.0 0.14 1296.0 0.0 0
39.50 FCX1422K39.5 0.03 0.00 0.00 0.0 0.03 858.0 0.0 0
39.50 FCX1428K39.5 0.04 0.00 0.01 21.0 0.14 1211.0 0.0 0
40.00 FCX1422K40 0.03 0.02 0.01 5.0 0.01 56.0 14.0 14,774
40.00 FCX1428K40 0.04 0.00 0.01 10.0 0.06 1192.0 0.0 0
40.50 FCX1422K40.5 0.03 0.00 0.00 0.0 0.03 831.0 0.0 0
40.50 FCX1428K40.5 0.04 0.00 0.01 271.0 0.14 1215.0 0.0 0
41.00 FCX1422K41 0.02 0.01 0.01 20.0 0.02 486.0 15.0 2,035
41.00 FCX1428K41 0.04 0.00 0.01 142.0 0.14 1215.0 0.0 0
41.50 FCX1422K41.5 0.03 0.00 0.00 0.0 0.03 828.0 0.0 0
42.00 FCX1422K42 0.01 0.00 0.01 20.0 0.01 134.0 4.0 4,367
42.50 FCX1422K42.5 0.03 0.00 0.00 0.0 0.03 997.0 0.0 0
43.00 FCX1422K43 0.02 0.01 0.01 17.0 0.02 663.0 7.0 817
44.00 FCX1422K44 0.03 0.00 0.01 124.0 0.03 853.0 13.0 625
45.00 FCX1422K45 0.01 -0.02 0.01 1.0 0.03 888.0 1.0 283
46.00 FCX1422K46 0.05 0.02 0.01 28.0 0.03 882.0 4.0 30
47.00 FCX1422K47 0.19 0.16 0.01 37.0 0.03 877.0 49.0 255
48.00 FCX1422K48 0.15 0.12 0.01 21.0 0.03 856.0 15.0 15
49.00 FCX1422K49 0.07 0.05 0.01 21.0 0.02 801.0 10.0 10
50.00 FCX1422K50 0.02 -0.01 0.01 85.0 0.03 860.0 6.0 6

Put Options: FCX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 FCX1422W18 0.02 -0.01 0.01 24.0 0.03 1006.0 2.0 319
19.00 FCX1422W19 0.03 0.01 0.01 166.0 0.02 487.0 36.0 339
20.00 FCX1422W20 0.01 -0.01 0.02 20.0 0.02 758.0 5.0 1,074
20.00 FCX1428W20 0.02 0.00 0.00 0.0 0.14 1074.0 0.0 0
20.50 FCX1428W20.5 0.05 0.00 0.00 0.0 0.14 1106.0 0.0 0
21.00 FCX1422W21 0.02 0.01 0.01 3.0 0.01 337.0 41.0 260
21.00 FCX1428W21 0.05 0.00 0.01 24.0 0.14 1765.0 0.0 0
21.50 FCX1422W21.5 0.02 0.00 0.00 0.0 0.02 639.0 0.0 0
21.50 FCX1428W21.5 0.06 0.00 0.01 10.0 0.14 1113.0 0.0 0
22.00 FCX1422W22 0.02 0.00 0.01 189.0 0.02 772.0 3.0 267
22.00 FCX1428W22 0.06 0.00 0.01 10.0 0.14 1754.0 0.0 0
22.50 FCX1422W22.5 0.02 0.00 0.00 0.0 0.02 772.0 0.0 0
22.50 FCX1428W22.5 0.02 0.00 0.01 134.0 0.02 223.0 0.0 0
23.00 FCX1422W23 0.01 -0.01 0.01 1125.0 0.02 654.0 3.0 171
23.00 FCX1428W23 0.02 -0.04 0.01 110.0 0.14 1640.0 20.0 40
23.50 FCX1422W23.5 0.04 0.01 0.01 288.0 0.02 814.0 120.0 120
23.50 FCX1428W23.5 0.01 0.00 0.01 89.0 0.14 1784.0 20.0 20
24.00 FCX1422W24 0.01 0.00 0.01 1.0 0.02 663.0 5.0 297
24.00 FCX1428W24 0.01 0.00 0.01 116.0 0.02 137.0 0.0 0
24.50 FCX1422W24.5 0.01 0.00 0.01 16.0 0.02 628.0 10.0 398
24.50 FCX1428W24.5 0.01 0.00 0.01 10.0 0.08 1043.0 0.0 0
25.00 FCX1422W25 0.02 0.00 0.01 75.0 0.02 832.0 10.0 656
25.00 FCX1428W25 0.01 0.00 0.01 10.0 0.02 98.0 0.0 0
25.50 FCX1422W25.5 0.02 -0.01 0.01 47.0 0.02 672.0 6.0 221
25.50 FCX1428W25.5 0.02 0.00 0.01 5.0 0.03 541.0 10.0 35
26.00 FCX1422W26 0.02 -0.02 0.01 63.0 0.02 680.0 1.0 717
26.00 FCX1428W26 0.03 0.00 0.01 27.0 0.04 1054.0 10.0 132
26.50 FCX1422W26.5 0.01 0.00 0.01 23.0 0.02 867.0 300.0 1,162
26.50 FCX1428W26.5 0.04 0.00 0.01 426.0 0.04 1121.0 10.0 66
27.00 FCX1422W27 0.01 0.00 0.01 111.0 0.03 872.0 53.0 3,139
27.00 FCX1428W27 0.03 -0.05 0.03 82.0 0.04 144.0 135.0 750
27.50 FCX1422W27.5 0.01 0.00 0.02 1.0 0.01 200.0 36.0 1,508
27.50 FCX1428W27.5 0.04 -0.06 0.04 120.0 0.05 53.0 538.0 847
28.00 FCX1422W28 0.01 -0.03 0.01 2.0 0.01 302.0 867.0 4,577
28.00 FCX1428W28 0.05 -0.16 0.05 1806.0 0.10 2979.0 85.0 238
28.50 FCX1422W28.5 0.01 -0.12 0.11 5.0 0.04 1234.0 2.0 812
28.50 FCX1428W28.5 0.15 -0.21 0.12 1010.0 0.15 588.0 123.0 457
29.00 FCX1422W29 0.01 -0.54 0.01 4.0 0.02 1116.0 536.0 3,767
29.00 FCX1428W29 0.23 -0.36 0.21 1534.0 0.25 849.0 211.0 134
29.50 FCX1422W29.5 0.24 -0.76 0.09 149.0 0.19 5.0 1038.0 956
29.50 FCX1428W29.5 0.36 -0.60 0.44 378.0 0.48 475.0 25.0 88
30.00 FCX1422W30 0.64 -0.77 0.61 169.0 0.65 101.0 2317.0 6,880
30.00 FCX1428W30 0.60 -0.81 0.69 2064.0 0.81 106.0 5.0 75
30.50 FCX1422W30.5 0.70 -1.89 1.07 2601.0 1.32 2853.0 10.0 234
30.50 FCX1428W30.5 2.40 0.51 0.92 1773.0 1.33 1578.0 3.0 18
31.00 FCX1422W31 1.60 -0.80 1.58 53.0 1.65 1928.0 116.0 11,172
31.00 FCX1428W31 1.49 -0.88 1.52 761.0 1.84 431.0 1.0 76
31.50 FCX1422W31.5 1.52 -1.35 1.66 1972.0 2.27 1725.0 61.0 471
31.50 FCX1428W31.5 3.85 0.98 1.58 577.0 2.39 354.0 31.0 27
32.00 FCX1422W32 2.64 -1.03 2.59 712.0 2.66 1207.0 422.0 2,646
32.00 FCX1428W32 3.75 0.40 2.00 664.0 2.80 236.0 1.0 20
32.50 FCX1422W32.5 1.80 -2.05 2.73 719.0 3.30 551.0 1.0 49
32.50 FCX1428W32.5 1.60 -2.25 2.50 699.0 3.30 396.0 5.0 5
33.00 FCX1422W33 3.70 -0.90 3.55 2108.0 3.70 2185.0 60.0 3,322
33.00 FCX1428W33 4.70 0.40 2.97 473.0 3.80 826.0 30.0 20
33.50 FCX1422W33.5 5.40 0.55 4.00 776.0 4.30 103.0 4.0 21
33.50 FCX1428W33.5 3.05 -0.20 3.55 624.0 4.35 214.0 4.0 4
34.00 FCX1422W34 4.63 -0.87 4.55 475.0 4.70 1236.0 97.0 5,228
34.00 FCX1428W34 3.25 -2.10 4.05 334.0 4.80 213.0 37.0 37
34.50 FCX1422W34.5 5.85 0.00 5.05 69.0 5.30 103.0 0.0 0
34.50 FCX1428W34.5 5.80 0.00 4.20 61.0 5.35 214.0 0.0 0
35.00 FCX1422W35 5.75 -0.72 5.55 332.0 5.75 1756.0 97.0 2,087
35.00 FCX1428W35 5.65 0.75 5.10 414.0 5.80 1171.0 31.0 1
35.50 FCX1422W35.5 6.60 0.00 5.65 103.0 6.25 768.0 0.0 0
35.50 FCX1428W35.5 5.20 0.00 5.60 21.0 6.35 193.0 0.0 0
36.00 FCX1422W36 6.65 -0.95 6.55 868.0 6.65 11.0 44.0 1,051
36.00 FCX1428W36 6.95 0.00 6.15 171.0 6.80 76.0 0.0 0
36.50 FCX1422W36.5 7.10 0.00 5.75 196.0 7.35 126.0 0.0 0
36.50 FCX1428W36.5 6.20 0.00 6.65 169.0 7.30 196.0 0.0 0
37.00 FCX1422W37 7.53 -0.96 7.45 767.0 7.70 675.0 68.0 1,102
37.00 FCX1428W37 8.89 0.69 6.15 61.0 8.45 71.0 10.0 10
37.50 FCX1422W37.5 8.05 0.00 6.55 10.0 8.40 10.0 0.0 0
37.50 FCX1428W37.5 8.40 0.00 6.45 10.0 8.75 37.0 0.0 0
38.00 FCX1422W38 8.45 -1.05 8.55 353.0 8.70 432.0 37.0 757
38.00 FCX1428W38 9.35 0.00 6.25 10.0 9.25 37.0 0.0 0
38.50 FCX1422W38.5 8.25 0.00 8.45 477.0 9.20 609.0 0.0 0
38.50 FCX1428W38.5 8.15 0.00 6.90 10.0 10.90 21.0 0.0 0
39.00 FCX1422W39 10.61 0.00 7.70 610.0 9.80 539.0 5.0 428
39.00 FCX1428W39 8.65 0.00 7.35 11.0 11.60 10.0 0.0 0
39.50 FCX1422W39.5 9.15 0.00 7.80 60.0 10.25 332.0 0.0 0
39.50 FCX1428W39.5 9.35 0.00 7.75 21.0 11.90 11.0 0.0 0
40.00 FCX1422W40 10.25 -1.24 9.95 962.0 10.80 618.0 40.0 380
40.00 FCX1428W40 9.75 0.00 8.35 10.0 10.85 667.0 0.0 0
40.50 FCX1422W40.5 10.30 0.00 9.55 1.0 11.25 332.0 0.0 0
40.50 FCX1428W40.5 10.15 0.00 8.85 38.0 13.00 10.0 0.0 0
41.00 FCX1422W41 12.89 2.09 9.70 90.0 11.70 384.0 2.0 33
41.00 FCX1428W41 10.65 0.00 9.40 10.0 13.60 1.0 0.0 0
41.50 FCX1422W41.5 11.30 0.00 10.55 1.0 12.25 332.0 0.0 0
42.00 FCX1422W42 11.67 -0.13 10.35 60.0 12.75 316.0 10.0 78
42.50 FCX1422W42.5 12.10 0.00 10.85 60.0 13.30 441.0 0.0 0
43.00 FCX1422W43 8.30 -4.25 11.30 41.0 13.80 254.0 36.0 34
44.00 FCX1422W44 8.65 -5.25 12.30 89.0 14.80 598.0 20.0 17
45.00 FCX1422W45 6.69 -8.11 13.30 197.0 16.00 1.0 10.0 5
46.00 FCX1422W46 11.80 -4.00 14.40 60.0 18.00 70.0 50.0 1
47.00 FCX1422W47 8.65 -8.15 15.30 61.0 17.80 598.0 10.0 10
48.00 FCX1422W48 17.55 0.00 16.30 60.0 18.85 287.0 0.0 0
49.00 FCX1422W49 18.80 0.00 17.90 1.0 19.80 28.0 0.0 0
50.00 FCX1422W50 19.80 0.00 18.30 28.0 22.00 196.0 0.0 0