$29.59 +1.02 (3.57%) Freeport-McMoRan Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 29.59
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +1.02 (3.57%)
Prev Close: 28.57
Open: 29.75
Bid: 29.55
Ask: 29.64
Options:

Call Options: FCX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 FCX1428K20 7.55 0.00 7.25 1.0 9.70 259.0 0.0 0
20.50 FCX1428K20.5 7.00 0.00 7.30 196.0 9.20 133.0 0.0 0
21.00 FCX1428K21 6.50 0.00 6.25 10.0 8.80 1.0 0.0 0
21.50 FCX1428K21.5 6.15 0.00 6.65 196.0 8.75 196.0 0.0 0
22.00 FCX1428K22 5.60 0.00 6.60 196.0 7.70 127.0 0.0 0
22.50 FCX1428K22.5 5.00 0.00 6.35 71.0 7.25 185.0 0.0 0
23.00 FCX1428K23 4.50 -0.25 6.20 212.0 6.70 91.0 1.0 1
23.50 FCX1428K23.5 4.25 0.00 5.70 225.0 6.15 295.0 0.0 0
24.00 FCX1428K24 3.75 0.00 5.25 257.0 5.65 195.0 0.0 0
24.50 FCX1428K24.5 3.15 -0.10 4.75 257.0 5.15 293.0 1.0 1
25.00 FCX1428K25 2.60 -0.13 4.25 262.0 4.65 292.0 9.0 20
25.50 FCX1428K25.5 5.70 3.46 3.75 486.0 4.40 1157.0 11.0 11
26.00 FCX1428K26 3.35 1.55 3.35 512.0 3.70 508.0 2.0 4
26.50 FCX1428K26.5 3.20 1.86 2.77 566.0 3.30 1071.0 1.0 14
27.00 FCX1428K27 1.24 -0.06 2.27 625.0 2.66 247.0 1.0 6
27.50 FCX1428K27.5 2.00 0.90 1.83 295.0 2.19 415.0 8.0 54
28.00 FCX1428K28 1.64 0.88 1.57 10.0 1.70 2504.0 145.0 286
28.50 FCX1428K28.5 1.13 0.68 1.13 28.0 1.23 323.0 1045.0 580
29.00 FCX1428K29 0.77 0.56 0.74 81.0 0.81 2788.0 287.0 694
29.50 FCX1428K29.5 0.42 0.34 0.40 588.0 0.45 635.0 476.0 306
30.00 FCX1428K30 0.20 0.16 0.20 20.0 0.23 10.0 8410.0 367
30.50 FCX1428K30.5 0.10 0.08 0.08 63.0 0.10 1.0 510.0 140
31.00 FCX1428K31 0.03 0.02 0.03 313.0 0.08 959.0 64.0 266
31.50 FCX1428K31.5 0.08 0.07 0.01 27.0 0.04 1149.0 10.0 52
32.00 FCX1428K32 0.05 0.04 0.01 10.0 0.10 1614.0 2.0 191
32.50 FCX1428K32.5 0.04 0.02 0.01 10.0 0.05 1002.0 5.0 45
33.00 FCX1428K33 0.26 0.21 0.01 117.0 0.10 1157.0 10.0 51
33.50 FCX1428K33.5 0.02 -0.02 0.01 42.0 0.14 1922.0 5.0 52
34.00 FCX1428K34 0.20 0.15 0.04 63.0 0.14 1887.0 16.0 35
34.50 FCX1428K34.5 0.05 0.00 0.01 174.0 0.14 1938.0 0.0 0
35.00 FCX1428K35 0.10 -0.04 0.01 10.0 0.14 2003.0 10.0 410
35.50 FCX1428K35.5 0.04 0.00 0.01 164.0 0.14 1937.0 0.0 0
36.00 FCX1428K36 0.18 0.14 0.01 10.0 0.10 1952.0 10.0 10
36.50 FCX1428K36.5 0.04 0.00 0.01 31.0 0.14 1537.0 0.0 0
37.00 FCX1428K37 0.04 0.00 0.01 10.0 0.11 1250.0 0.0 0
37.50 FCX1428K37.5 0.04 0.00 0.01 10.0 0.14 1283.0 0.0 0
38.00 FCX1428K38 0.04 0.00 0.01 10.0 0.14 1752.0 0.0 0
38.50 FCX1428K38.5 0.04 0.00 0.01 10.0 0.14 1684.0 0.0 0
39.00 FCX1428K39 0.04 0.00 0.01 48.0 0.14 1233.0 0.0 0
39.50 FCX1428K39.5 0.04 0.00 0.01 21.0 0.14 1155.0 0.0 0
40.00 FCX1428K40 0.04 0.00 0.01 10.0 0.06 1041.0 0.0 0
40.50 FCX1428K40.5 0.04 0.00 0.01 271.0 0.14 1120.0 0.0 0
41.00 FCX1428K41 0.04 0.00 0.01 142.0 0.14 1211.0 0.0 0

Put Options: FCX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 FCX1428W20 0.02 0.00 0.00 0.0 0.14 1090.0 0.0 0
20.50 FCX1428W20.5 0.05 0.00 0.00 0.0 0.14 1071.0 0.0 0
21.00 FCX1428W21 0.05 0.00 0.01 24.0 0.14 1975.0 0.0 0
21.50 FCX1428W21.5 0.06 0.00 0.01 10.0 0.14 1072.0 0.0 0
22.00 FCX1428W22 0.06 0.00 0.01 10.0 0.14 1866.0 0.0 0
22.50 FCX1428W22.5 0.02 0.00 0.01 134.0 0.02 372.0 0.0 0
23.00 FCX1428W23 0.02 -0.04 0.01 110.0 0.14 1372.0 20.0 40
23.50 FCX1428W23.5 0.01 0.00 0.01 89.0 0.14 1434.0 20.0 20
24.00 FCX1428W24 0.01 0.00 0.01 116.0 0.02 190.0 0.0 0
24.50 FCX1428W24.5 0.01 0.00 0.01 10.0 0.08 1073.0 0.0 0
25.00 FCX1428W25 0.01 0.00 0.01 10.0 0.02 101.0 0.0 0
25.50 FCX1428W25.5 0.02 0.00 0.01 5.0 0.03 521.0 10.0 35
26.00 FCX1428W26 0.03 0.00 0.01 27.0 0.04 1093.0 10.0 132
26.50 FCX1428W26.5 0.04 0.00 0.01 156.0 0.04 1076.0 10.0 66
27.00 FCX1428W27 0.03 -0.05 0.02 76.0 0.03 64.0 195.0 750
27.50 FCX1428W27.5 0.04 -0.06 0.03 68.0 0.05 599.0 538.0 847
28.00 FCX1428W28 0.05 -0.16 0.04 401.0 0.08 1406.0 87.0 238
28.50 FCX1428W28.5 0.10 -0.26 0.09 26.0 0.10 11.0 224.0 457
29.00 FCX1428W29 0.25 -0.34 0.16 613.0 0.19 206.0 216.0 134
29.50 FCX1428W29.5 0.37 -0.59 0.32 162.0 0.36 308.0 46.0 88
30.00 FCX1428W30 0.66 -0.75 0.60 161.0 0.79 2138.0 7.0 75
30.50 FCX1428W30.5 2.40 0.51 0.92 1533.0 1.33 2109.0 3.0 18
31.00 FCX1428W31 1.49 -0.88 1.40 90.0 1.84 605.0 1.0 76
31.50 FCX1428W31.5 3.85 0.98 1.58 487.0 2.39 444.0 31.0 27
32.00 FCX1428W32 3.75 0.40 2.00 606.0 2.80 570.0 1.0 20
32.50 FCX1428W32.5 1.60 -2.25 2.50 686.0 3.30 440.0 5.0 5
33.00 FCX1428W33 4.70 0.40 2.97 448.0 3.80 543.0 30.0 20
33.50 FCX1428W33.5 3.05 -0.20 3.55 453.0 4.35 938.0 4.0 4
34.00 FCX1428W34 3.25 -2.10 4.05 121.0 4.80 196.0 37.0 37
34.50 FCX1428W34.5 5.80 0.00 4.00 71.0 5.35 234.0 0.0 0
35.00 FCX1428W35 5.65 0.75 5.10 375.0 5.80 1044.0 31.0 1
35.50 FCX1428W35.5 5.20 0.00 5.20 60.0 6.25 740.0 0.0 0
36.00 FCX1428W36 6.95 0.00 4.05 1.0 8.75 11.0 0.0 0
36.50 FCX1428W36.5 6.20 0.00 4.55 1.0 9.25 11.0 0.0 0
37.00 FCX1428W37 8.89 0.69 5.65 1.0 8.45 196.0 10.0 10
37.50 FCX1428W37.5 8.40 0.00 6.20 10.0 8.75 196.0 0.0 0
38.00 FCX1428W38 9.35 0.00 6.20 21.0 9.75 5.0 0.0 0
38.50 FCX1428W38.5 8.15 0.00 6.90 1.0 11.00 10.0 0.0 0
39.00 FCX1428W39 8.65 0.00 7.60 10.0 11.45 10.0 0.0 0
39.50 FCX1428W39.5 9.35 0.00 8.20 10.0 12.25 2.0 0.0 0
40.00 FCX1428W40 9.75 0.00 8.40 10.0 12.00 10.0 0.0 0
40.50 FCX1428W40.5 10.15 0.00 8.85 38.0 13.00 10.0 0.0 0
41.00 FCX1428W41 10.65 0.00 9.60 60.0 13.45 60.0 0.0 0