$30.34 +0.10 (0.33%) Freeport-McMoRan Inc - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 30.34
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.10 (0.33%)
Prev Close: 30.24
Open: 30.64
Bid: 30.34
Ask: 30.39
Options:

Call Options: FCX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 FCX1424J21 0.00 0.00 9.30 90.0 9.90 625.0 0.0 0
22.00 FCX1424J22 0.00 0.00 8.30 76.0 9.05 564.0 0.0 0
23.00 FCX1424J23 0.00 0.00 7.30 64.0 8.00 541.0 0.0 0
23.00 FCX1431J23 7.40 0.00 7.40 42.0 7.95 357.0 18.0 0
23.50 FCX1424J23.5 0.00 0.00 6.80 66.0 7.40 520.0 0.0 0
24.00 FCX1424J24 5.25 0.00 6.30 58.0 7.00 905.0 0.0 0
24.00 FCX1431J24 6.45 0.00 6.40 829.0 6.90 1383.0 12.0 0
24.50 FCX1424J24.5 0.00 0.00 5.80 69.0 6.40 582.0 0.0 0
25.00 FCX1424J25 4.30 0.00 5.30 70.0 6.00 1316.0 0.0 0
25.00 FCX1431J25 5.85 0.00 5.40 29.0 5.95 1238.0 147.0 147
25.50 FCX1424J25.5 0.00 0.00 4.85 41.0 5.40 581.0 0.0 0
26.00 FCX1424J26 4.70 1.40 4.35 50.0 5.05 1056.0 39.0 39
26.00 FCX1431J26 3.30 0.00 4.40 161.0 5.15 172.0 0.0 0
26.50 FCX1424J26.5 0.00 0.00 3.85 140.0 4.40 172.0 0.0 0
27.00 FCX1424J27 4.30 1.85 3.35 135.0 4.00 172.0 1.0 1
27.00 FCX1431J27 3.35 0.00 3.45 141.0 4.00 172.0 0.0 0
27.50 FCX1424J27.5 0.00 0.00 2.89 191.0 3.50 538.0 0.0 0
27.50 FCX1431J27.5 0.00 0.00 3.00 33.0 3.45 2276.0 0.0 0
28.00 FCX1424J28 3.30 0.98 2.42 178.0 2.84 873.0 52.0 52
28.00 FCX1431J28 3.50 1.27 2.51 124.0 2.85 2673.0 44.0 44
28.50 FCX1424J28.5 1.72 0.00 1.95 1073.0 2.40 2919.0 24.0 40
28.50 FCX1431J28.5 2.10 0.00 2.11 20.0 2.25 1324.0 0.0 0
29.00 FCX1424J29 1.50 0.00 1.46 225.0 1.93 3057.0 24.0 128
29.00 FCX1431J29 1.75 0.00 1.66 221.0 1.78 666.0 5.0 34
29.50 FCX1424J29.5 1.45 0.34 1.11 245.0 1.36 3340.0 4.0 4
29.50 FCX1431J29.5 1.83 0.47 1.30 163.0 1.37 93.0 5.0 16
30.00 FCX1424J30 0.90 0.08 0.75 520.0 0.82 75.0 60.0 275
30.00 FCX1431J30 1.33 0.27 0.99 24.0 1.04 223.0 4.0 33
30.50 FCX1424J30.5 0.47 -0.09 0.47 58.0 0.53 1019.0 90.0 481
30.50 FCX1431J30.5 0.92 0.11 0.72 41.0 0.75 40.0 505.0 89
31.00 FCX1424J31 0.32 -0.06 0.26 642.0 0.31 731.0 312.0 470
31.00 FCX1431J31 0.57 -0.14 0.50 24.0 0.52 40.0 58.0 1,737
31.50 FCX1424J31.5 0.16 -0.04 0.14 24.0 0.15 17.0 89.0 426
31.50 FCX1431J31.5 0.35 -0.05 0.33 1.0 0.36 50.0 16.0 83
32.00 FCX1424J32 0.06 -0.14 0.04 5.0 0.08 264.0 214.0 528
32.00 FCX1431J32 0.25 -0.09 0.23 51.0 0.25 31.0 211.0 813
32.50 FCX1424J32.5 0.08 0.00 0.02 26.0 0.07 1723.0 370.0 396
32.50 FCX1431J32.5 0.18 -0.07 0.14 61.0 0.20 1503.0 16.0 398
33.00 FCX1424J33 0.06 0.00 0.01 61.0 0.04 1210.0 3.0 844
33.00 FCX1431J33 0.11 0.04 0.08 158.0 0.14 1233.0 56.0 1,098
33.50 FCX1424J33.5 0.05 0.04 0.01 34.0 0.05 1295.0 46.0 800
33.50 FCX1431J33.5 0.11 0.00 0.05 58.0 0.09 1121.0 20.0 234
34.00 FCX1424J34 0.05 -0.09 0.01 246.0 0.05 736.0 20.0 2,266
34.00 FCX1431J34 0.15 0.13 0.03 177.0 0.11 1445.0 10.0 238
34.50 FCX1424J34.5 0.21 0.12 0.02 290.0 0.05 509.0 1164.0 1,401
34.50 FCX1431J34.5 0.11 0.09 0.02 40.0 0.09 1050.0 4.0 138
35.00 FCX1424J35 0.08 0.03 0.01 349.0 0.05 567.0 6.0 348
35.00 FCX1431J35 0.06 0.05 0.01 40.0 0.08 996.0 257.0 307
35.50 FCX1424J35.5 0.09 -0.05 0.01 96.0 0.05 566.0 10.0 415
35.50 FCX1431J35.5 0.17 0.16 0.01 44.0 0.08 972.0 4.0 8
36.00 FCX1424J36 0.17 0.03 0.01 80.0 0.05 536.0 10.0 379
36.00 FCX1431J36 0.13 0.05 0.01 226.0 0.07 1000.0 5.0 8
36.50 FCX1424J36.5 0.02 -0.12 0.01 69.0 0.07 951.0 16.0 719
36.50 FCX1431J36.5 0.08 0.00 0.01 84.0 0.07 1038.0 0.0 0
37.00 FCX1424J37 0.04 -0.10 0.01 59.0 0.06 758.0 1.0 60
37.00 FCX1431J37 0.04 -0.10 0.01 472.0 0.07 1105.0 23.0 35
37.50 FCX1424J37.5 0.14 0.00 0.01 486.0 0.06 765.0 0.0 0
37.50 FCX1431J37.5 0.05 -0.09 0.01 347.0 0.07 1072.0 4.0 4
38.00 FCX1424J38 0.14 0.00 0.01 40.0 0.06 767.0 0.0 0
38.00 FCX1431J38 0.07 -0.01 0.01 297.0 0.07 1065.0 25.0 25
38.50 FCX1424J38.5 0.14 0.00 0.01 40.0 0.06 768.0 0.0 0
38.50 FCX1431J38.5 0.08 0.00 0.01 157.0 0.07 1089.0 0.0 0
39.00 FCX1424J39 0.01 -0.06 0.01 190.0 0.07 915.0 6.0 3
39.00 FCX1431J39 0.08 0.00 0.01 10.0 0.07 566.0 0.0 0
39.50 FCX1424J39.5 0.07 -0.07 0.01 40.0 0.06 755.0 1.0 1
39.50 FCX1431J39.5 0.07 0.00 0.01 10.0 0.07 573.0 0.0 0
40.00 FCX1424J40 0.14 0.00 0.01 30.0 0.06 964.0 0.0 0
40.00 FCX1431J40 0.08 0.01 0.01 118.0 0.01 4.0 118.0 118
40.50 FCX1424J40.5 0.08 0.00 0.01 10.0 0.07 1069.0 0.0 0
40.50 FCX1431J40.5 0.07 0.00 0.01 96.0 0.07 594.0 0.0 0
41.00 FCX1424J41 0.08 0.00 0.01 10.0 0.07 1067.0 0.0 0
41.00 FCX1431J41 0.07 0.00 0.01 18.0 0.07 582.0 0.0 0
41.50 FCX1424J41.5 0.07 0.00 0.01 47.0 0.07 1067.0 0.0 0
41.50 FCX1431J41.5 0.07 0.00 0.01 18.0 0.07 566.0 0.0 0
42.00 FCX1424J42 0.08 0.00 0.01 47.0 0.07 1067.0 0.0 0
42.00 FCX1431J42 0.07 0.00 0.01 12.0 0.07 564.0 0.0 0
42.50 FCX1424J42.5 0.08 0.00 0.01 10.0 0.07 1058.0 0.0 0
42.50 FCX1431J42.5 0.07 0.00 0.01 47.0 0.06 473.0 0.0 0
43.00 FCX1424J43 0.07 0.00 0.01 10.0 0.07 1058.0 0.0 0
43.00 FCX1431J43 0.08 0.00 0.01 10.0 0.06 476.0 0.0 0
44.00 FCX1431J44 0.07 0.00 0.01 31.0 0.06 477.0 0.0 0

Put Options: FCX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 FCX1424V21 0.00 0.00 0.01 54.0 0.08 946.0 0.0 0
22.00 FCX1424V22 0.00 0.00 0.01 54.0 0.02 45.0 0.0 0
23.00 FCX1424V23 0.00 0.00 0.01 25.0 0.02 10.0 0.0 0
23.00 FCX1431V23 0.00 0.00 0.04 215.0 0.14 1281.0 0.0 0
23.50 FCX1424V23.5 0.00 0.00 0.01 45.0 0.06 958.0 0.0 0
24.00 FCX1424V24 0.02 0.00 0.01 84.0 0.03 11.0 200.0 0
24.00 FCX1431V24 0.00 0.00 0.05 464.0 0.13 1232.0 0.0 0
24.50 FCX1424V24.5 0.00 0.00 0.02 24.0 0.03 11.0 0.0 0
25.00 FCX1424V25 0.03 -0.01 0.02 30.0 0.03 10.0 10.0 0
25.00 FCX1431V25 0.09 0.00 0.06 875.0 0.16 2183.0 0.0 0
25.50 FCX1424V25.5 0.04 0.00 0.02 29.0 0.03 53.0 747.0 0
26.00 FCX1424V26 0.06 0.00 0.03 29.0 0.04 10.0 8.0 8
26.00 FCX1431V26 0.11 0.00 0.07 864.0 0.15 1465.0 0.0 0
26.50 FCX1424V26.5 0.00 0.00 0.04 6.0 0.10 37.0 0.0 0
27.00 FCX1424V27 0.10 0.00 0.04 285.0 0.11 2110.0 5.0 80
27.00 FCX1431V27 0.32 0.16 0.10 1185.0 0.22 1423.0 4.0 32
27.50 FCX1424V27.5 0.00 0.00 0.05 703.0 0.11 1704.0 0.0 0
27.50 FCX1431V27.5 0.23 0.00 0.13 1143.0 0.22 1580.0 2.0 2
28.00 FCX1424V28 0.25 0.00 0.06 728.0 0.13 1809.0 1.0 21
28.00 FCX1431V28 0.19 -0.13 0.16 654.0 0.22 41.0 6.0 31
28.50 FCX1424V28.5 0.12 -0.08 0.07 1637.0 0.13 1659.0 41.0 165
28.50 FCX1431V28.5 0.56 0.19 0.21 928.0 0.28 142.0 15.0 26
29.00 FCX1424V29 0.15 -0.37 0.14 57.0 0.16 56.0 27.0 24
29.00 FCX1431V29 0.31 -0.14 0.31 122.0 0.37 45.0 5.0 607
29.50 FCX1424V29.5 0.23 -0.23 0.22 557.0 0.26 84.0 15.0 116
29.50 FCX1431V29.5 0.46 -0.25 0.43 254.0 0.50 41.0 12.0 79
30.00 FCX1424V30 0.32 -0.24 0.34 625.0 0.39 316.0 12.0 474
30.00 FCX1431V30 0.62 -0.08 0.60 295.0 0.68 126.0 2.0 91
30.50 FCX1424V30.5 0.58 -0.14 0.54 371.0 0.61 1610.0 114.0 240
30.50 FCX1431V30.5 0.71 -0.30 0.81 415.0 0.90 99.0 4.0 547
31.00 FCX1424V31 0.83 -0.07 0.82 123.0 0.91 1413.0 149.0 378
31.00 FCX1431V31 1.07 -0.19 1.09 283.0 1.19 263.0 6.0 498
31.50 FCX1424V31.5 1.20 -0.13 1.22 311.0 1.32 124.0 53.0 505
31.50 FCX1431V31.5 1.24 -0.33 1.15 1332.0 1.52 264.0 11.0 264
32.00 FCX1424V32 1.45 -0.31 1.42 1557.0 1.76 1183.0 1.0 265
32.00 FCX1431V32 1.90 0.00 1.50 1789.0 1.91 362.0 479.0 725
32.50 FCX1424V32.5 2.08 -0.47 2.04 332.0 2.22 569.0 2.0 414
32.50 FCX1431V32.5 2.10 -0.08 1.99 1750.0 2.32 297.0 1.0 262
33.00 FCX1424V33 2.70 0.02 2.35 806.0 2.70 144.0 3.0 421
33.00 FCX1431V33 2.85 0.00 2.43 1652.0 2.80 667.0 10.0 64
33.50 FCX1424V33.5 2.75 -0.50 2.84 877.0 3.20 129.0 1.0 197
33.50 FCX1431V33.5 3.45 0.30 2.62 172.0 3.25 153.0 10.0 131
34.00 FCX1424V34 3.90 0.70 3.50 509.0 3.70 159.0 1.0 207
34.00 FCX1431V34 2.77 -0.48 3.50 65.0 3.80 940.0 3.0 14
34.50 FCX1424V34.5 3.41 -0.29 4.00 144.0 4.20 617.0 2.0 93
34.50 FCX1431V34.5 3.56 -0.19 4.00 108.0 4.20 160.0 2.0 62
35.00 FCX1424V35 3.25 -0.95 4.15 172.0 4.70 52.0 6.0 47
35.00 FCX1431V35 4.10 -0.10 4.15 169.0 4.70 144.0 9.0 17
35.50 FCX1424V35.5 3.38 -1.27 4.90 783.0 5.20 95.0 9.0 41
35.50 FCX1431V35.5 4.80 0.00 4.65 172.0 5.20 134.0 0.0 0
36.00 FCX1424V36 5.15 0.00 5.15 172.0 5.70 44.0 0.0 0
36.00 FCX1431V36 2.21 -3.09 5.15 199.0 5.70 443.0 3.0 3
36.50 FCX1424V36.5 2.79 -3.01 5.65 172.0 6.20 54.0 10.0 70
36.50 FCX1431V36.5 2.62 -3.18 5.65 251.0 6.20 119.0 10.0 10
37.00 FCX1424V37 3.25 -3.00 6.15 172.0 6.70 139.0 19.0 19
37.00 FCX1431V37 6.05 -0.15 6.20 172.0 6.70 103.0 33.0 72
37.50 FCX1424V37.5 3.60 -3.20 6.65 172.0 7.20 105.0 1.0 1
37.50 FCX1431V37.5 7.15 0.00 6.60 45.0 7.30 187.0 0.0 0
38.00 FCX1424V38 5.13 -2.02 7.15 172.0 7.70 105.0 2.0 2
38.00 FCX1431V38 7.05 -0.05 7.15 172.0 7.75 158.0 29.0 69
38.50 FCX1424V38.5 7.65 0.00 7.65 172.0 8.20 105.0 0.0 0
38.50 FCX1431V38.5 7.05 0.00 7.60 235.0 8.20 39.0 0.0 0
39.00 FCX1424V39 8.25 0.00 8.15 172.0 8.70 105.0 0.0 0
39.00 FCX1431V39 8.20 0.00 8.10 235.0 8.70 39.0 0.0 0
39.50 FCX1424V39.5 7.50 0.00 8.65 172.0 9.20 122.0 0.0 0
39.50 FCX1431V39.5 7.45 0.00 8.60 235.0 9.20 39.0 0.0 0
40.00 FCX1424V40 9.20 0.00 9.10 172.0 9.70 105.0 0.0 0
40.00 FCX1431V40 7.95 0.00 9.05 172.0 9.70 113.0 0.0 0
40.50 FCX1424V40.5 8.35 0.00 9.15 218.0 10.25 173.0 0.0 0
40.50 FCX1431V40.5 8.30 0.00 7.60 10.0 11.35 22.0 0.0 0
41.00 FCX1424V41 8.95 0.00 9.65 218.0 10.75 173.0 0.0 0
41.00 FCX1431V41 8.55 0.00 8.10 10.0 11.90 11.0 0.0 0
41.50 FCX1424V41.5 9.60 0.00 10.15 218.0 11.25 173.0 0.0 0
41.50 FCX1431V41.5 9.45 0.00 9.35 20.0 12.45 252.0 0.0 0
42.00 FCX1424V42 9.90 0.00 10.90 172.0 11.80 168.0 0.0 0
42.00 FCX1431V42 9.90 0.00 9.85 81.0 12.95 204.0 0.0 0
42.50 FCX1424V42.5 10.45 0.00 10.30 172.0 12.30 168.0 0.0 0
42.50 FCX1431V42.5 10.40 0.00 11.40 172.0 12.30 168.0 0.0 0
43.00 FCX1424V43 10.80 0.00 10.75 10.0 12.80 24.0 0.0 0
43.00 FCX1431V43 10.90 0.00 11.90 172.0 12.80 168.0 0.0 0
44.00 FCX1431V44 11.35 0.00 11.95 172.0 13.80 168.0 0.0 0