Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Freeport Mcmoran Copper And Gold Inc (FCX)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCX 140419C00023000 C 04/19/14 23.0 8.60 11.70
FCX 140419C00024000 C 04/19/14 24.0 8.90 9.10
FCX 140419C00025000 C 04/19/14 25.0 7.95 8.10
FCX 140419C00026000 C 04/19/14 26.0 6.95 7.10
FCX 140419C00026500 C 04/19/14 26.5 6.45 6.60
FCX 140419C00027000 C 04/19/14 27.0 5.95 6.10
FCX 140419C00027500 C 04/19/14 27.5 5.45 5.60
FCX 140419C00028000 C 04/19/14 28.0 4.95 5.10
FCX 140419C00028500 C 04/19/14 28.5 4.45 4.60
FCX 140419C00029000 C 04/19/14 29.0 3.95 4.10
FCX 140419C00029500 C 04/19/14 29.5 3.45 3.60
FCX 140419C00030000 C 04/19/14 30.0 2.98 3.05
FCX 140419C00030500 C 04/19/14 30.5 2.48 2.58
FCX 140419C00031000 C 04/19/14 31.0 1.97 2.07
FCX 140419C00031500 C 04/19/14 31.5 1.47 1.57
FCX 140419C00032000 C 04/19/14 32.0 0.98 1.05
FCX 140419C00032500 C 04/19/14 32.5 0.49 0.57
FCX 140419C00033000 C 04/19/14 33.0 0.01 0.03
FCX 140419C00033500 C 04/19/14 33.5 0.00 0.01
FCX 140419C00034000 C 04/19/14 34.0 0.00 0.01
FCX 140419C00034500 C 04/19/14 34.5 0.00 0.02
FCX 140419C00035000 C 04/19/14 35.0 0.00 0.01
FCX 140419C00035500 C 04/19/14 35.5 0.00 0.02
FCX 140419C00036000 C 04/19/14 36.0 0.00 0.01
FCX 140419C00036500 C 04/19/14 36.5 0.00 0.02
FCX 140419C00037000 C 04/19/14 37.0 0.00 0.02
FCX 140419C00037500 C 04/19/14 37.5 0.00 0.02
FCX 140419C00038000 C 04/19/14 38.0 0.00 0.01
FCX 140419C00038500 C 04/19/14 38.5 0.00 0.02
FCX 140419C00039000 C 04/19/14 39.0 0.00 0.03
FCX 140419C00039500 C 04/19/14 39.5 0.00 0.02
FCX 140419C00040000 C 04/19/14 40.0 0.00 0.01
FCX 140419C00040500 C 04/19/14 40.5 0.00 0.02
FCX 140419C00041000 C 04/19/14 41.0 0.00 0.03
FCX 140419C00042000 C 04/19/14 42.0 0.00 0.03
FCX 140419C00043000 C 04/19/14 43.0 0.00 0.01
FCX 140419C00045000 C 04/19/14 45.0 0.00 0.02
FCX 140419P00023000 P 04/19/14 23.0 0.00 0.03
FCX 140419P00024000 P 04/19/14 24.0 0.00 0.03
FCX 140419P00025000 P 04/19/14 25.0 0.00 0.02
FCX 140419P00026000 P 04/19/14 26.0 0.00 0.01
FCX 140419P00026500 P 04/19/14 26.5 0.00 0.02
FCX 140419P00027000 P 04/19/14 27.0 0.00 0.02
FCX 140419P00027500 P 04/19/14 27.5 0.00 0.02
FCX 140419P00028000 P 04/19/14 28.0 0.00 0.02
FCX 140419P00028500 P 04/19/14 28.5 0.00 0.02
FCX 140419P00029000 P 04/19/14 29.0 0.00 0.01
FCX 140419P00029500 P 04/19/14 29.5 0.00 0.02
FCX 140419P00030000 P 04/19/14 30.0 0.00 0.02
FCX 140419P00030500 P 04/19/14 30.5 0.00 0.02
FCX 140419P00031000 P 04/19/14 31.0 0.00 0.01
FCX 140419P00031500 P 04/19/14 31.5 0.00 0.02
FCX 140419P00032000 P 04/19/14 32.0 0.00 0.01
FCX 140419P00032500 P 04/19/14 32.5 0.00 0.01
FCX 140419P00033000 P 04/19/14 33.0 0.01 0.02
FCX 140419P00033500 P 04/19/14 33.5 0.43 0.52
FCX 140419P00034000 P 04/19/14 34.0 0.93 1.03
FCX 140419P00034500 P 04/19/14 34.5 1.31 1.53
FCX 140419P00035000 P 04/19/14 35.0 1.84 2.03
FCX 140419P00035500 P 04/19/14 35.5 2.19 2.53
FCX 140419P00036000 P 04/19/14 36.0 2.82 3.05
FCX 140419P00036500 P 04/19/14 36.5 3.25 3.55
FCX 140419P00037000 P 04/19/14 37.0 3.80 4.05
FCX 140419P00037500 P 04/19/14 37.5 4.15 4.55
FCX 140419P00038000 P 04/19/14 38.0 4.80 5.05
FCX 140419P00038500 P 04/19/14 38.5 5.15 5.55
FCX 140419P00039000 P 04/19/14 39.0 5.80 6.05
FCX 140419P00039500 P 04/19/14 39.5 6.15 6.55
FCX 140419P00040000 P 04/19/14 40.0 6.80 7.05
FCX 140419P00040500 P 04/19/14 40.5 7.15 7.55
FCX 140419P00041000 P 04/19/14 41.0 7.80 8.05
FCX 140419P00042000 P 04/19/14 42.0 8.65 9.10
FCX 140419P00043000 P 04/19/14 43.0 9.60 10.20
FCX 140419P00045000 P 04/19/14 45.0 10.45 13.35
FCX 140425C00024000 C 04/25/14 24.0 8.75 9.45
FCX 140425C00025000 C 04/25/14 25.0 7.75 8.45
FCX 140425C00025500 C 04/25/14 25.5 7.30 7.60
FCX 140425C00026000 C 04/25/14 26.0 6.95 7.10
FCX 140425C00026500 C 04/25/14 26.5 6.30 6.75
FCX 140425C00027000 C 04/25/14 27.0 5.95 6.25
FCX 140425C00027500 C 04/25/14 27.5 5.45 5.75
FCX 140425C00028000 C 04/25/14 28.0 4.95 5.25
FCX 140425C00028500 C 04/25/14 28.5 4.45 4.75
FCX 140425C00029000 C 04/25/14 29.0 3.95 4.10
FCX 140425C00029500 C 04/25/14 29.5 3.45 3.60
FCX 140425C00030000 C 04/25/14 30.0 3.00 3.15
FCX 140425C00030500 C 04/25/14 30.5 2.53 2.61
FCX 140425C00031000 C 04/25/14 31.0 2.07 2.16
FCX 140425C00031500 C 04/25/14 31.5 1.61 1.67
FCX 140425C00032000 C 04/25/14 32.0 1.20 1.25
FCX 140425C00032500 C 04/25/14 32.5 0.84 0.90
FCX 140425C00033000 C 04/25/14 33.0 0.54 0.57
FCX 140425C00033500 C 04/25/14 33.5 0.32 0.35
FCX 140425C00034000 C 04/25/14 34.0 0.17 0.19
FCX 140425C00034500 C 04/25/14 34.5 0.08 0.11
FCX 140425C00035000 C 04/25/14 35.0 0.04 0.07
FCX 140425C00035500 C 04/25/14 35.5 0.01 0.04
FCX 140425C00036000 C 04/25/14 36.0 0.00 0.03
FCX 140425C00036500 C 04/25/14 36.5 0.00 0.03
FCX 140425C00037000 C 04/25/14 37.0 0.00 0.02
FCX 140425C00037500 C 04/25/14 37.5 0.00 0.02
FCX 140425C00038000 C 04/25/14 38.0 0.00 0.02
FCX 140425C00038500 C 04/25/14 38.5 0.00 0.02
FCX 140425C00039000 C 04/25/14 39.0 0.00 0.02
FCX 140425C00039500 C 04/25/14 39.5 0.00 0.02
FCX 140425C00040000 C 04/25/14 40.0 0.00 0.02
FCX 140425C00040500 C 04/25/14 40.5 0.00 0.05
FCX 140425C00041000 C 04/25/14 41.0 0.00 0.05
FCX 140425C00041500 C 04/25/14 41.5 0.00 0.05
FCX 140425C00042000 C 04/25/14 42.0 0.00 0.05
FCX 140425C00043000 C 04/25/14 43.0 0.00 0.05
FCX 140425P00024000 P 04/25/14 24.0 0.00 0.05
FCX 140425P00025000 P 04/25/14 25.0 0.00 0.05
FCX 140425P00025500 P 04/25/14 25.5 0.00 0.03
FCX 140425P00026000 P 04/25/14 26.0 0.00 0.03
FCX 140425P00026500 P 04/25/14 26.5 0.00 0.03
FCX 140425P00027000 P 04/25/14 27.0 0.00 0.03
FCX 140425P00027500 P 04/25/14 27.5 0.00 0.03
FCX 140425P00028000 P 04/25/14 28.0 0.00 0.03
FCX 140425P00028500 P 04/25/14 28.5 0.00 0.03
FCX 140425P00029000 P 04/25/14 29.0 0.00 0.03
FCX 140425P00029500 P 04/25/14 29.5 0.00 0.04
FCX 140425P00030000 P 04/25/14 30.0 0.02 0.05
FCX 140425P00030500 P 04/25/14 30.5 0.04 0.07
FCX 140425P00031000 P 04/25/14 31.0 0.07 0.09
FCX 140425P00031500 P 04/25/14 31.5 0.11 0.14
FCX 140425P00032000 P 04/25/14 32.0 0.20 0.22
FCX 140425P00032500 P 04/25/14 32.5 0.33 0.36
FCX 140425P00033000 P 04/25/14 33.0 0.53 0.56
FCX 140425P00033500 P 04/25/14 33.5 0.80 0.84
FCX 140425P00034000 P 04/25/14 34.0 1.14 1.19
FCX 140425P00034500 P 04/25/14 34.5 1.55 1.61
FCX 140425P00035000 P 04/25/14 35.0 1.98 2.07
FCX 140425P00035500 P 04/25/14 35.5 2.46 2.55
FCX 140425P00036000 P 04/25/14 36.0 2.95 3.05
FCX 140425P00036500 P 04/25/14 36.5 3.40 3.55
FCX 140425P00037000 P 04/25/14 37.0 3.90 4.05
FCX 140425P00037500 P 04/25/14 37.5 4.40 4.55
FCX 140425P00038000 P 04/25/14 38.0 4.90 5.05
FCX 140425P00038500 P 04/25/14 38.5 5.10 5.55
FCX 140425P00039000 P 04/25/14 39.0 5.90 6.05
FCX 140425P00039500 P 04/25/14 39.5 6.10 6.55
FCX 140425P00040000 P 04/25/14 40.0 6.95 7.05
FCX 140425P00040500 P 04/25/14 40.5 7.10 7.70
FCX 140425P00041000 P 04/25/14 41.0 7.55 8.25
FCX 140425P00041500 P 04/25/14 41.5 8.10 8.70
FCX 140425P00042000 P 04/25/14 42.0 8.55 9.25
FCX 140425P00043000 P 04/25/14 43.0 8.50 11.40
FCX 140517C00018000 C 05/17/14 18.0 14.35 16.55
FCX 140517C00019000 C 05/17/14 19.0 13.95 14.25
FCX 140517C00020000 C 05/17/14 20.0 12.95 13.10
FCX 140517C00021000 C 05/17/14 21.0 11.80 12.45
FCX 140517C00023000 C 05/17/14 23.0 10.00 10.25
FCX 140517C00024000 C 05/17/14 24.0 9.00 9.25
FCX 140517C00025000 C 05/17/14 25.0 8.00 8.25
FCX 140517C00026000 C 05/17/14 26.0 7.00 7.15
FCX 140517C00027000 C 05/17/14 27.0 6.00 6.25
FCX 140517C00028000 C 05/17/14 28.0 5.00 5.25
FCX 140517C00029000 C 05/17/14 29.0 4.05 4.20
FCX 140517C00030000 C 05/17/14 30.0 3.15 3.35
FCX 140517C00031000 C 05/17/14 31.0 2.29 2.34
FCX 140517C00032000 C 05/17/14 32.0 1.54 1.58
FCX 140517C00033000 C 05/17/14 33.0 0.95 0.97
FCX 140517C00034000 C 05/17/14 34.0 0.51 0.53
FCX 140517C00035000 C 05/17/14 35.0 0.26 0.27
FCX 140517C00036000 C 05/17/14 36.0 0.11 0.13
FCX 140517C00037000 C 05/17/14 37.0 0.05 0.07
FCX 140517C00038000 C 05/17/14 38.0 0.02 0.03
FCX 140517C00039000 C 05/17/14 39.0 0.00 0.02
FCX 140517C00040000 C 05/17/14 40.0 0.00 0.02
FCX 140517C00041000 C 05/17/14 41.0 0.00 0.02
FCX 140517C00042000 C 05/17/14 42.0 0.00 0.02
FCX 140517C00043000 C 05/17/14 43.0 0.00 0.02
FCX 140517C00044000 C 05/17/14 44.0 0.00 0.02
FCX 140517C00045000 C 05/17/14 45.0 0.00 0.02
FCX 140517C00046000 C 05/17/14 46.0 0.00 0.02
FCX 140517C00047000 C 05/17/14 47.0 0.00 0.02
FCX 140517C00048000 C 05/17/14 48.0 0.00 0.02
FCX 140517C00049000 C 05/17/14 49.0 0.00 0.02
FCX 140517C00050000 C 05/17/14 50.0 0.00 0.02
FCX 140517P00018000 P 05/17/14 18.0 0.00 0.02
FCX 140517P00019000 P 05/17/14 19.0 0.00 0.02
FCX 140517P00020000 P 05/17/14 20.0 0.00 0.02
FCX 140517P00021000 P 05/17/14 21.0 0.00 0.02
FCX 140517P00023000 P 05/17/14 23.0 0.00 0.03
FCX 140517P00024000 P 05/17/14 24.0 0.00 0.03
FCX 140517P00025000 P 05/17/14 25.0 0.01 0.04
FCX 140517P00026000 P 05/17/14 26.0 0.01 0.04
FCX 140517P00027000 P 05/17/14 27.0 0.02 0.04
FCX 140517P00028000 P 05/17/14 28.0 0.04 0.07
FCX 140517P00029000 P 05/17/14 29.0 0.08 0.09
FCX 140517P00030000 P 05/17/14 30.0 0.14 0.16
FCX 140517P00031000 P 05/17/14 31.0 0.28 0.30
FCX 140517P00032000 P 05/17/14 32.0 0.52 0.54
FCX 140517P00033000 P 05/17/14 33.0 0.92 0.94
FCX 140517P00034000 P 05/17/14 34.0 1.48 1.51
FCX 140517P00035000 P 05/17/14 35.0 2.21 2.25
FCX 140517P00036000 P 05/17/14 36.0 3.00 3.15
FCX 140517P00037000 P 05/17/14 37.0 3.85 4.10
FCX 140517P00038000 P 05/17/14 38.0 4.95 5.05
FCX 140517P00039000 P 05/17/14 39.0 5.80 6.05
FCX 140517P00040000 P 05/17/14 40.0 6.90 7.05
FCX 140517P00041000 P 05/17/14 41.0 7.80 8.05
FCX 140517P00042000 P 05/17/14 42.0 8.90 9.05
FCX 140517P00043000 P 05/17/14 43.0 9.65 10.15
FCX 140517P00044000 P 05/17/14 44.0 10.05 12.30
FCX 140517P00045000 P 05/17/14 45.0 11.80 12.05
FCX 140517P00046000 P 05/17/14 46.0 11.95 14.35
FCX 140517P00047000 P 05/17/14 47.0 12.95 15.40
FCX 140517P00048000 P 05/17/14 48.0 13.95 16.35
FCX 140517P00049000 P 05/17/14 49.0 14.95 17.40
FCX 140517P00050000 P 05/17/14 50.0 15.95 18.35
FCX 140621C00021000 C 06/21/14 21.0 11.35 12.50
FCX 140621C00023000 C 06/21/14 23.0 9.95 10.40
FCX 140621C00024000 C 06/21/14 24.0 9.00 9.40
FCX 140621C00025000 C 06/21/14 25.0 8.00 8.45
FCX 140621C00026000 C 06/21/14 26.0 7.05 7.45
FCX 140621C00027000 C 06/21/14 27.0 6.10 6.50
FCX 140621C00028000 C 06/21/14 28.0 5.10 5.50
FCX 140621C00029000 C 06/21/14 29.0 4.25 4.50
FCX 140621C00030000 C 06/21/14 30.0 3.40 3.50
FCX 140621C00031000 C 06/21/14 31.0 2.63 2.72
FCX 140621C00032000 C 06/21/14 32.0 1.94 1.98
FCX 140621C00033000 C 06/21/14 33.0 1.36 1.40
FCX 140621C00034000 C 06/21/14 34.0 0.91 0.93
FCX 140621C00035000 C 06/21/14 35.0 0.56 0.59
FCX 140621C00036000 C 06/21/14 36.0 0.33 0.35
FCX 140621C00037000 C 06/21/14 37.0 0.19 0.21
FCX 140621C00038000 C 06/21/14 38.0 0.10 0.13
FCX 140621C00039000 C 06/21/14 39.0 0.05 0.08
FCX 140621C00040000 C 06/21/14 40.0 0.02 0.05
FCX 140621P00021000 P 06/21/14 21.0 0.00 0.04
FCX 140621P00023000 P 06/21/14 23.0 0.02 0.05
FCX 140621P00024000 P 06/21/14 24.0 0.03 0.07
FCX 140621P00025000 P 06/21/14 25.0 0.04 0.08
FCX 140621P00026000 P 06/21/14 26.0 0.07 0.10
FCX 140621P00027000 P 06/21/14 27.0 0.10 0.11
FCX 140621P00028000 P 06/21/14 28.0 0.15 0.16
FCX 140621P00029000 P 06/21/14 29.0 0.24 0.25
FCX 140621P00030000 P 06/21/14 30.0 0.38 0.40
FCX 140621P00031000 P 06/21/14 31.0 0.59 0.62
FCX 140621P00032000 P 06/21/14 32.0 0.90 0.93
FCX 140621P00033000 P 06/21/14 33.0 1.32 1.35
FCX 140621P00034000 P 06/21/14 34.0 1.86 1.89
FCX 140621P00035000 P 06/21/14 35.0 2.52 2.56
FCX 140621P00036000 P 06/21/14 36.0 3.25 3.35
FCX 140621P00037000 P 06/21/14 37.0 3.95 4.20
FCX 140621P00038000 P 06/21/14 38.0 4.85 5.10
FCX 140621P00039000 P 06/21/14 39.0 5.70 6.15
FCX 140621P00040000 P 06/21/14 40.0 6.95 7.05
FCX 140816C00018000 C 08/16/14 18.0 13.65 16.75
FCX 140816C00019000 C 08/16/14 19.0 12.50 15.65
FCX 140816C00020000 C 08/16/14 20.0 11.50 14.70
FCX 140816C00021000 C 08/16/14 21.0 11.65 12.50
FCX 140816C00023000 C 08/16/14 23.0 8.80 11.40
FCX 140816C00024000 C 08/16/14 24.0 9.05 9.20
FCX 140816C00025000 C 08/16/14 25.0 8.05 8.25
FCX 140816C00026000 C 08/16/14 26.0 7.15 7.30
FCX 140816C00027000 C 08/16/14 27.0 6.10 6.60
FCX 140816C00028000 C 08/16/14 28.0 5.35 5.55
FCX 140816C00029000 C 08/16/14 29.0 4.50 4.70
FCX 140816C00030000 C 08/16/14 30.0 3.70 3.80
FCX 140816C00031000 C 08/16/14 31.0 2.99 3.05
FCX 140816C00032000 C 08/16/14 32.0 2.35 2.39
FCX 140816C00033000 C 08/16/14 33.0 1.81 1.84
FCX 140816C00034000 C 08/16/14 34.0 1.36 1.37
FCX 140816C00035000 C 08/16/14 35.0 0.98 1.01
FCX 140816C00036000 C 08/16/14 36.0 0.69 0.72
FCX 140816C00037000 C 08/16/14 37.0 0.47 0.49
FCX 140816C00038000 C 08/16/14 38.0 0.31 0.34
FCX 140816C00039000 C 08/16/14 39.0 0.21 0.24
FCX 140816C00040000 C 08/16/14 40.0 0.14 0.15
FCX 140816C00041000 C 08/16/14 41.0 0.08 0.11
FCX 140816C00042000 C 08/16/14 42.0 0.05 0.08
FCX 140816C00043000 C 08/16/14 43.0 0.03 0.06
FCX 140816C00044000 C 08/16/14 44.0 0.01 0.05
FCX 140816C00045000 C 08/16/14 45.0 0.01 0.04
FCX 140816C00046000 C 08/16/14 46.0 0.01 0.03
FCX 140816C00047000 C 08/16/14 47.0 0.00 0.02
FCX 140816C00048000 C 08/16/14 48.0 0.00 0.02
FCX 140816C00049000 C 08/16/14 49.0 0.00 0.02
FCX 140816P00018000 P 08/16/14 18.0 0.01 0.05
FCX 140816P00019000 P 08/16/14 19.0 0.02 0.05
FCX 140816P00020000 P 08/16/14 20.0 0.03 0.06
FCX 140816P00021000 P 08/16/14 21.0 0.04 0.08
FCX 140816P00023000 P 08/16/14 23.0 0.08 0.12
FCX 140816P00024000 P 08/16/14 24.0 0.11 0.14
FCX 140816P00025000 P 08/16/14 25.0 0.16 0.18
FCX 140816P00026000 P 08/16/14 26.0 0.22 0.26
FCX 140816P00027000 P 08/16/14 27.0 0.31 0.34
FCX 140816P00028000 P 08/16/14 28.0 0.44 0.47
FCX 140816P00029000 P 08/16/14 29.0 0.62 0.65
FCX 140816P00030000 P 08/16/14 30.0 0.85 0.87
FCX 140816P00031000 P 08/16/14 31.0 1.17 1.18
FCX 140816P00032000 P 08/16/14 32.0 1.55 1.57
FCX 140816P00033000 P 08/16/14 33.0 2.01 2.04
FCX 140816P00034000 P 08/16/14 34.0 2.54 2.59
FCX 140816P00035000 P 08/16/14 35.0 3.15 3.25
FCX 140816P00036000 P 08/16/14 36.0 3.90 4.00
FCX 140816P00037000 P 08/16/14 37.0 4.65 4.75
FCX 140816P00038000 P 08/16/14 38.0 5.35 5.60
FCX 140816P00039000 P 08/16/14 39.0 6.20 6.60
FCX 140816P00040000 P 08/16/14 40.0 7.30 7.45
FCX 140816P00041000 P 08/16/14 41.0 8.05 8.45
FCX 140816P00042000 P 08/16/14 42.0 9.20 9.40
FCX 140816P00043000 P 08/16/14 43.0 9.70 10.70
FCX 140816P00044000 P 08/16/14 44.0 11.00 12.20
FCX 140816P00045000 P 08/16/14 45.0 11.65 12.70
FCX 140816P00046000 P 08/16/14 46.0 12.65 13.70
FCX 140816P00047000 P 08/16/14 47.0 12.55 15.75
FCX 140816P00048000 P 08/16/14 48.0 13.55 16.75
FCX 140816P00049000 P 08/16/14 49.0 14.55 17.75
FCX 141122C00018000 C 11/22/14 18.0 13.60 15.10
FCX 141122C00019000 C 11/22/14 19.0 12.55 15.65
FCX 141122C00020000 C 11/22/14 20.0 12.40 13.50
FCX 141122C00021000 C 11/22/14 21.0 11.40 12.60
FCX 141122C00022000 C 11/22/14 22.0 10.40 11.60
FCX 141122C00023000 C 11/22/14 23.0 8.80 10.65
FCX 141122C00024000 C 11/22/14 24.0 9.10 9.30
FCX 141122C00025000 C 11/22/14 25.0 8.20 8.50
FCX 141122C00026000 C 11/22/14 26.0 7.30 7.55
FCX 141122C00027000 C 11/22/14 27.0 6.45 6.70
FCX 141122C00028000 C 11/22/14 28.0 5.60 5.85
FCX 141122C00029000 C 11/22/14 29.0 4.85 5.05
FCX 141122C00030000 C 11/22/14 30.0 4.15 4.25
FCX 141122C00031000 C 11/22/14 31.0 3.45 3.55
FCX 141122C00032000 C 11/22/14 32.0 2.91 2.96
FCX 141122C00033000 C 11/22/14 33.0 2.40 2.44
FCX 141122C00034000 C 11/22/14 34.0 1.94 1.99
FCX 141122C00035000 C 11/22/14 35.0 1.56 1.60
FCX 141122C00036000 C 11/22/14 36.0 1.24 1.28
FCX 141122C00037000 C 11/22/14 37.0 0.97 1.00
FCX 141122C00038000 C 11/22/14 38.0 0.75 0.78
FCX 141122C00039000 C 11/22/14 39.0 0.58 0.61
FCX 141122C00040000 C 11/22/14 40.0 0.44 0.47
FCX 141122C00041000 C 11/22/14 41.0 0.34 0.36
FCX 141122C00042000 C 11/22/14 42.0 0.26 0.28
FCX 141122C00043000 C 11/22/14 43.0 0.19 0.22
FCX 141122C00044000 C 11/22/14 44.0 0.14 0.17
FCX 141122C00045000 C 11/22/14 45.0 0.10 0.13
FCX 141122C00046000 C 11/22/14 46.0 0.07 0.10
FCX 141122C00047000 C 11/22/14 47.0 0.04 0.08
FCX 141122P00018000 P 11/22/14 18.0 0.08 0.12
FCX 141122P00019000 P 11/22/14 19.0 0.10 0.14
FCX 141122P00020000 P 11/22/14 20.0 0.13 0.17
FCX 141122P00021000 P 11/22/14 21.0 0.17 0.20
FCX 141122P00022000 P 11/22/14 22.0 0.21 0.25
FCX 141122P00023000 P 11/22/14 23.0 0.27 0.31
FCX 141122P00024000 P 11/22/14 24.0 0.35 0.38
FCX 141122P00025000 P 11/22/14 25.0 0.45 0.48
FCX 141122P00026000 P 11/22/14 26.0 0.58 0.61
FCX 141122P00027000 P 11/22/14 27.0 0.75 0.78
FCX 141122P00028000 P 11/22/14 28.0 0.96 0.99
FCX 141122P00029000 P 11/22/14 29.0 1.22 1.25
FCX 141122P00030000 P 11/22/14 30.0 1.53 1.57
FCX 141122P00031000 P 11/22/14 31.0 1.90 1.94
FCX 141122P00032000 P 11/22/14 32.0 2.34 2.38
FCX 141122P00033000 P 11/22/14 33.0 2.84 2.88
FCX 141122P00034000 P 11/22/14 34.0 3.40 3.50
FCX 141122P00035000 P 11/22/14 35.0 4.00 4.10
FCX 141122P00036000 P 11/22/14 36.0 4.70 4.80
FCX 141122P00037000 P 11/22/14 37.0 5.40 5.55
FCX 141122P00038000 P 11/22/14 38.0 6.20 6.30
FCX 141122P00039000 P 11/22/14 39.0 7.05 7.15
FCX 141122P00040000 P 11/22/14 40.0 7.80 8.00
FCX 141122P00041000 P 11/22/14 41.0 8.70 8.90
FCX 141122P00042000 P 11/22/14 42.0 9.60 9.80
FCX 141122P00043000 P 11/22/14 43.0 10.55 10.75
FCX 141122P00044000 P 11/22/14 44.0 11.50 11.70
FCX 141122P00045000 P 11/22/14 45.0 12.45 12.70
FCX 141122P00046000 P 11/22/14 46.0 11.95 14.10
FCX 141122P00047000 P 11/22/14 47.0 13.75 15.25
FCX 150117C00014000 C 01/17/15 14.0 17.50 19.10
FCX 150117C00017000 C 01/17/15 17.0 14.60 16.15
FCX 150117C00019000 C 01/17/15 19.0 12.75 14.30
FCX 150117C00020000 C 01/17/15 20.0 11.80 13.30
FCX 150117C00022000 C 01/17/15 22.0 9.85 11.35
FCX 150117C00024000 C 01/17/15 24.0 9.20 9.45
FCX 150117C00025000 C 01/17/15 25.0 8.30 8.45
FCX 150117C00026000 C 01/17/15 26.0 7.40 7.65
FCX 150117C00027000 C 01/17/15 27.0 6.55 6.75
FCX 150117C00029000 C 01/17/15 29.0 5.05 5.15
FCX 150117C00030000 C 01/17/15 30.0 4.35 4.45
FCX 150117C00032000 C 01/17/15 32.0 3.15 3.25
FCX 150117C00034000 C 01/17/15 34.0 2.25 2.28
FCX 150117C00035000 C 01/17/15 35.0 1.85 1.89
FCX 150117C00037000 C 01/17/15 37.0 1.23 1.27
FCX 150117C00039000 C 01/17/15 39.0 0.80 0.84
FCX 150117C00040000 C 01/17/15 40.0 0.64 0.67
FCX 150117C00041000 C 01/17/15 41.0 0.51 0.54
FCX 150117C00044000 C 01/17/15 44.0 0.25 0.28
FCX 150117C00045000 C 01/17/15 45.0 0.20 0.22
FCX 150117C00046000 C 01/17/15 46.0 0.16 0.18
FCX 150117C00049000 C 01/17/15 49.0 0.06 0.10
FCX 150117C00050000 C 01/17/15 50.0 0.05 0.08
FCX 150117C00054000 C 01/17/15 54.0 0.01 0.04
FCX 150117C00059000 C 01/17/15 59.0 0.02 0.03
FCX 150117P00014000 P 01/17/15 14.0 0.04 0.08
FCX 150117P00017000 P 01/17/15 17.0 0.10 0.14
FCX 150117P00019000 P 01/17/15 19.0 0.17 0.21
FCX 150117P00020000 P 01/17/15 20.0 0.21 0.24
FCX 150117P00022000 P 01/17/15 22.0 0.33 0.36
FCX 150117P00024000 P 01/17/15 24.0 0.52 0.56
FCX 150117P00025000 P 01/17/15 25.0 0.66 0.70
FCX 150117P00026000 P 01/17/15 26.0 0.83 0.87
FCX 150117P00027000 P 01/17/15 27.0 1.04 1.08
FCX 150117P00029000 P 01/17/15 29.0 1.59 1.63
FCX 150117P00030000 P 01/17/15 30.0 1.94 1.97
FCX 150117P00032000 P 01/17/15 32.0 2.80 2.84
FCX 150117P00034000 P 01/17/15 34.0 3.85 3.95
FCX 150117P00035000 P 01/17/15 35.0 4.50 4.60
FCX 150117P00037000 P 01/17/15 37.0 5.90 6.00
FCX 150117P00039000 P 01/17/15 39.0 7.35 7.60
FCX 150117P00040000 P 01/17/15 40.0 8.20 8.45
FCX 150117P00041000 P 01/17/15 41.0 9.05 9.30
FCX 150117P00044000 P 01/17/15 44.0 11.80 12.10
FCX 150117P00045000 P 01/17/15 45.0 12.75 13.00
FCX 150117P00046000 P 01/17/15 46.0 13.70 14.00
FCX 150117P00049000 P 01/17/15 49.0 15.70 17.75
FCX 150117P00050000 P 01/17/15 50.0 17.60 17.90
FCX 150117P00054000 P 01/17/15 54.0 20.15 21.85
FCX 150117P00059000 P 01/17/15 59.0 26.55 26.80
FCX 160115C00018000 C 01/15/16 18.0 14.90 17.55
FCX 160115C00020000 C 01/15/16 20.0 13.00 13.20
FCX 160115C00023000 C 01/15/16 23.0 10.30 10.55
FCX 160115C00025000 C 01/15/16 25.0 8.70 8.95
FCX 160115C00028000 C 01/15/16 28.0 6.60 6.90
FCX 160115C00030000 C 01/15/16 30.0 5.45 5.55
FCX 160115C00032000 C 01/15/16 32.0 4.45 4.55
FCX 160115C00035000 C 01/15/16 35.0 3.20 3.30
FCX 160115C00037000 C 01/15/16 37.0 2.55 2.61
FCX 160115C00040000 C 01/15/16 40.0 1.79 1.84
FCX 160115C00042000 C 01/15/16 42.0 1.39 1.45
FCX 160115C00045000 C 01/15/16 45.0 0.99 1.01
FCX 160115C00047000 C 01/15/16 47.0 0.76 0.80
FCX 160115C00050000 C 01/15/16 50.0 0.56 0.57
FCX 160115P00018000 P 01/15/16 18.0 0.55 0.60
FCX 160115P00020000 P 01/15/16 20.0 0.82 0.88
FCX 160115P00023000 P 01/15/16 23.0 1.45 1.50
FCX 160115P00025000 P 01/15/16 25.0 1.96 2.05
FCX 160115P00028000 P 01/15/16 28.0 3.00 3.10
FCX 160115P00030000 P 01/15/16 30.0 3.90 4.00
FCX 160115P00032000 P 01/15/16 32.0 4.90 5.05
FCX 160115P00035000 P 01/15/16 35.0 6.70 6.85
FCX 160115P00037000 P 01/15/16 37.0 8.10 8.20
FCX 160115P00040000 P 01/15/16 40.0 10.30 10.45
FCX 160115P00042000 P 01/15/16 42.0 11.95 12.10
FCX 160115P00045000 P 01/15/16 45.0 14.30 14.70
FCX 160115P00047000 P 01/15/16 47.0 16.05 16.50
FCX 160115P00050000 P 01/15/16 50.0 18.80 19.25

OPRA data is delayed 15 minutes.