Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-07-07)Premium Content


As of Jul 26 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCX 170728C00004000 C 07/28/17 4.0 9.00 13.15
FCX 170728C00005000 C 07/28/17 5.0 8.05 12.30
FCX 170728C00006000 C 07/28/17 6.0 7.15 11.20
FCX 170728C00006500 C 07/28/17 6.5 6.50 10.20
FCX 170728C00007000 C 07/28/17 7.0 6.05 10.20
FCX 170728C00007500 C 07/28/17 7.5 7.10 9.35
FCX 170728C00008000 C 07/28/17 8.0 5.95 8.80
FCX 170728C00008500 C 07/28/17 8.5 6.50 8.10
FCX 170728C00009000 C 07/28/17 9.0 6.00 7.80
FCX 170728C00009500 C 07/28/17 9.5 5.35 7.25
FCX 170728C00010000 C 07/28/17 10.0 4.85 6.75
FCX 170728C00010500 C 07/28/17 10.5 4.50 6.35
FCX 170728C00011000 C 07/28/17 11.0 4.00 4.15
FCX 170728C00011500 C 07/28/17 11.5 3.50 3.65
FCX 170728C00012000 C 07/28/17 12.0 3.00 3.15
FCX 170728C00012500 C 07/28/17 12.5 2.50 2.59
FCX 170728C00013000 C 07/28/17 13.0 2.02 2.09
FCX 170728C00013500 C 07/28/17 13.5 1.51 1.60
FCX 170728C00014000 C 07/28/17 14.0 1.02 1.11
FCX 170728C00014500 C 07/28/17 14.5 0.58 0.63
FCX 170728C00015000 C 07/28/17 15.0 0.24 0.27
FCX 170728C00015500 C 07/28/17 15.5 0.08 0.09
FCX 170728C00016000 C 07/28/17 16.0 0.00 0.04
FCX 170728C00016500 C 07/28/17 16.5 0.00 0.03
FCX 170728C00017000 C 07/28/17 17.0 0.00 0.03
FCX 170728C00018000 C 07/28/17 18.0 0.00 0.03
FCX 170728C00019000 C 07/28/17 19.0 0.00 0.03
FCX 170728C00020000 C 07/28/17 20.0 0.00 0.20
FCX 170728C00021000 C 07/28/17 21.0 0.00 0.12
FCX 170728C00022000 C 07/28/17 22.0 0.00 0.02
FCX 170728P00004000 P 07/28/17 4.0 0.00 0.02
FCX 170728P00005000 P 07/28/17 5.0 0.00 0.02
FCX 170728P00006000 P 07/28/17 6.0 0.00 0.01
FCX 170728P00006500 P 07/28/17 6.5 0.00 0.02
FCX 170728P00007000 P 07/28/17 7.0 0.00 0.02
FCX 170728P00007500 P 07/28/17 7.5 0.00 0.01
FCX 170728P00008000 P 07/28/17 8.0 0.00 0.02
FCX 170728P00008500 P 07/28/17 8.5 0.00 0.01
FCX 170728P00009000 P 07/28/17 9.0 0.00 0.02
FCX 170728P00009500 P 07/28/17 9.5 0.00 0.02
FCX 170728P00010000 P 07/28/17 10.0 0.00 0.02
FCX 170728P00010500 P 07/28/17 10.5 0.00 0.02
FCX 170728P00011000 P 07/28/17 11.0 0.00 0.01
FCX 170728P00011500 P 07/28/17 11.5 0.00 0.01
FCX 170728P00012000 P 07/28/17 12.0 0.00 0.01
FCX 170728P00012500 P 07/28/17 12.5 0.00 0.02
FCX 170728P00013000 P 07/28/17 13.0 0.00 0.02
FCX 170728P00013500 P 07/28/17 13.5 0.00 0.01
FCX 170728P00014000 P 07/28/17 14.0 0.01 0.03
FCX 170728P00014500 P 07/28/17 14.5 0.05 0.06
FCX 170728P00015000 P 07/28/17 15.0 0.18 0.20
FCX 170728P00015500 P 07/28/17 15.5 0.50 0.54
FCX 170728P00016000 P 07/28/17 16.0 0.93 1.01
FCX 170728P00016500 P 07/28/17 16.5 1.41 1.49
FCX 170728P00017000 P 07/28/17 17.0 1.90 1.99
FCX 170728P00018000 P 07/28/17 18.0 1.93 4.50
FCX 170728P00019000 P 07/28/17 19.0 3.70 5.55
FCX 170728P00020000 P 07/28/17 20.0 4.85 6.35
FCX 170728P00021000 P 07/28/17 21.0 5.90 7.40
FCX 170728P00022000 P 07/28/17 22.0 6.90 8.50
FCX 170804C00006000 C 08/04/17 6.0 6.95 10.60
FCX 170804C00006500 C 08/04/17 6.5 8.50 10.10
FCX 170804C00007000 C 08/04/17 7.0 8.00 9.60
FCX 170804C00007500 C 08/04/17 7.5 7.35 9.05
FCX 170804C00008000 C 08/04/17 8.0 6.90 8.05
FCX 170804C00008500 C 08/04/17 8.5 6.45 7.60
FCX 170804C00009000 C 08/04/17 9.0 5.90 7.30
FCX 170804C00009500 C 08/04/17 9.5 5.50 6.75
FCX 170804C00010000 C 08/04/17 10.0 5.00 6.20
FCX 170804C00010500 C 08/04/17 10.5 4.50 5.90
FCX 170804C00011000 C 08/04/17 11.0 4.00 5.35
FCX 170804C00011500 C 08/04/17 11.5 3.50 3.70
FCX 170804C00012000 C 08/04/17 12.0 3.00 3.15
FCX 170804C00012500 C 08/04/17 12.5 2.52 2.61
FCX 170804C00013000 C 08/04/17 13.0 2.03 2.11
FCX 170804C00013500 C 08/04/17 13.5 1.56 1.64
FCX 170804C00014000 C 08/04/17 14.0 1.12 1.16
FCX 170804C00014500 C 08/04/17 14.5 0.71 0.77
FCX 170804C00015000 C 08/04/17 15.0 0.40 0.45
FCX 170804C00015500 C 08/04/17 15.5 0.20 0.22
FCX 170804C00016000 C 08/04/17 16.0 0.09 0.11
FCX 170804C00017000 C 08/04/17 17.0 0.01 0.06
FCX 170804C00018000 C 08/04/17 18.0 0.00 0.08
FCX 170804P00006000 P 08/04/17 6.0 0.00 0.02
FCX 170804P00006500 P 08/04/17 6.5 0.00 0.02
FCX 170804P00007000 P 08/04/17 7.0 0.00 0.02
FCX 170804P00007500 P 08/04/17 7.5 0.00 0.02
FCX 170804P00008000 P 08/04/17 8.0 0.00 0.02
FCX 170804P00008500 P 08/04/17 8.5 0.00 0.02
FCX 170804P00009000 P 08/04/17 9.0 0.00 0.02
FCX 170804P00009500 P 08/04/17 9.5 0.00 0.02
FCX 170804P00010000 P 08/04/17 10.0 0.00 0.02
FCX 170804P00010500 P 08/04/17 10.5 0.00 0.09
FCX 170804P00011000 P 08/04/17 11.0 0.00 0.02
FCX 170804P00011500 P 08/04/17 11.5 0.00 0.02
FCX 170804P00012000 P 08/04/17 12.0 0.00 0.02
FCX 170804P00012500 P 08/04/17 12.5 0.01 0.04
FCX 170804P00013000 P 08/04/17 13.0 0.01 0.03
FCX 170804P00013500 P 08/04/17 13.5 0.02 0.04
FCX 170804P00014000 P 08/04/17 14.0 0.07 0.08
FCX 170804P00014500 P 08/04/17 14.5 0.16 0.18
FCX 170804P00015000 P 08/04/17 15.0 0.34 0.36
FCX 170804P00015500 P 08/04/17 15.5 0.64 0.67
FCX 170804P00016000 P 08/04/17 16.0 1.01 1.07
FCX 170804P00017000 P 08/04/17 17.0 1.93 2.01
FCX 170804P00018000 P 08/04/17 18.0 2.91 4.30
FCX 170811C00007000 C 08/11/17 7.0 6.45 9.55
FCX 170811C00007500 C 08/11/17 7.5 5.85 9.15
FCX 170811C00008000 C 08/11/17 8.0 6.75 8.45
FCX 170811C00008500 C 08/11/17 8.5 6.45 8.00
FCX 170811C00009000 C 08/11/17 9.0 5.95 7.30
FCX 170811C00009500 C 08/11/17 9.5 5.50 6.85
FCX 170811C00010000 C 08/11/17 10.0 5.00 6.35
FCX 170811C00010500 C 08/11/17 10.5 4.50 5.95
FCX 170811C00011000 C 08/11/17 11.0 4.00 5.60
FCX 170811C00011500 C 08/11/17 11.5 3.50 3.65
FCX 170811C00012000 C 08/11/17 12.0 3.00 3.20
FCX 170811C00012500 C 08/11/17 12.5 2.54 2.73
FCX 170811C00013000 C 08/11/17 13.0 2.04 2.21
FCX 170811C00013500 C 08/11/17 13.5 1.60 1.69
FCX 170811C00014000 C 08/11/17 14.0 1.17 1.24
FCX 170811C00014500 C 08/11/17 14.5 0.80 0.83
FCX 170811C00015000 C 08/11/17 15.0 0.49 0.55
FCX 170811C00015500 C 08/11/17 15.5 0.28 0.34
FCX 170811C00016000 C 08/11/17 16.0 0.15 0.17
FCX 170811C00016500 C 08/11/17 16.5 0.08 0.10
FCX 170811C00017000 C 08/11/17 17.0 0.04 0.06
FCX 170811C00018000 C 08/11/17 18.0 0.01 0.03
FCX 170811P00007000 P 08/11/17 7.0 0.00 1.30
FCX 170811P00007500 P 08/11/17 7.5 0.00 1.71
FCX 170811P00008000 P 08/11/17 8.0 0.00 1.73
FCX 170811P00008500 P 08/11/17 8.5 0.00 1.71
FCX 170811P00009000 P 08/11/17 9.0 0.00 0.04
FCX 170811P00009500 P 08/11/17 9.5 0.00 1.74
FCX 170811P00010000 P 08/11/17 10.0 0.00 1.71
FCX 170811P00010500 P 08/11/17 10.5 0.00 0.04
FCX 170811P00011000 P 08/11/17 11.0 0.00 0.03
FCX 170811P00011500 P 08/11/17 11.5 0.00 0.28
FCX 170811P00012000 P 08/11/17 12.0 0.01 0.03
FCX 170811P00012500 P 08/11/17 12.5 0.01 0.03
FCX 170811P00013000 P 08/11/17 13.0 0.03 0.05
FCX 170811P00013500 P 08/11/17 13.5 0.06 0.08
FCX 170811P00014000 P 08/11/17 14.0 0.12 0.15
FCX 170811P00014500 P 08/11/17 14.5 0.24 0.27
FCX 170811P00015000 P 08/11/17 15.0 0.43 0.46
FCX 170811P00015500 P 08/11/17 15.5 0.72 0.76
FCX 170811P00016000 P 08/11/17 16.0 1.08 1.14
FCX 170811P00016500 P 08/11/17 16.5 1.47 1.60
FCX 170811P00017000 P 08/11/17 17.0 1.95 2.05
FCX 170811P00018000 P 08/11/17 18.0 2.92 4.05
FCX 170818C00006000 C 08/18/17 6.0 8.75 9.55
FCX 170818C00006500 C 08/18/17 6.5 8.50 8.85
FCX 170818C00007000 C 08/18/17 7.0 7.85 8.55
FCX 170818C00007500 C 08/18/17 7.5 7.50 7.85
FCX 170818C00008000 C 08/18/17 8.0 6.85 7.10
FCX 170818C00008500 C 08/18/17 8.5 6.50 6.65
FCX 170818C00009000 C 08/18/17 9.0 6.00 6.15
FCX 170818C00009500 C 08/18/17 9.5 5.40 5.65
FCX 170818C00010000 C 08/18/17 10.0 4.95 5.10
FCX 170818C00010500 C 08/18/17 10.5 4.50 4.65
FCX 170818C00011000 C 08/18/17 11.0 4.00 4.15
FCX 170818C00011500 C 08/18/17 11.5 3.50 3.65
FCX 170818C00012000 C 08/18/17 12.0 3.05 3.15
FCX 170818C00012500 C 08/18/17 12.5 2.56 2.63
FCX 170818C00013000 C 08/18/17 13.0 2.10 2.14
FCX 170818C00013500 C 08/18/17 13.5 1.62 1.70
FCX 170818C00014000 C 08/18/17 14.0 1.23 1.30
FCX 170818C00014500 C 08/18/17 14.5 0.84 0.94
FCX 170818C00015000 C 08/18/17 15.0 0.58 0.61
FCX 170818C00015500 C 08/18/17 15.5 0.37 0.39
FCX 170818C00016000 C 08/18/17 16.0 0.22 0.24
FCX 170818C00016500 C 08/18/17 16.5 0.13 0.15
FCX 170818C00017000 C 08/18/17 17.0 0.08 0.09
FCX 170818C00018000 C 08/18/17 18.0 0.02 0.04
FCX 170818C00019000 C 08/18/17 19.0 0.00 0.03
FCX 170818C00020000 C 08/18/17 20.0 0.00 0.02
FCX 170818C00021000 C 08/18/17 21.0 0.00 0.02
FCX 170818C00022000 C 08/18/17 22.0 0.00 0.02
FCX 170818C00023000 C 08/18/17 23.0 0.00 0.02
FCX 170818C00024000 C 08/18/17 24.0 0.00 0.02
FCX 170818C00025000 C 08/18/17 25.0 0.00 0.02
FCX 170818C00026000 C 08/18/17 26.0 0.00 0.01
FCX 170818C00027000 C 08/18/17 27.0 0.00 0.02
FCX 170818C00028000 C 08/18/17 28.0 0.00 0.01
FCX 170818C00029000 C 08/18/17 29.0 0.00 0.01
FCX 170818C00030000 C 08/18/17 30.0 0.00 0.01
FCX 170818P00006000 P 08/18/17 6.0 0.00 0.02
FCX 170818P00006500 P 08/18/17 6.5 0.00 0.02
FCX 170818P00007000 P 08/18/17 7.0 0.00 0.02
FCX 170818P00007500 P 08/18/17 7.5 0.00 0.02
FCX 170818P00008000 P 08/18/17 8.0 0.00 0.02
FCX 170818P00008500 P 08/18/17 8.5 0.00 0.02
FCX 170818P00009000 P 08/18/17 9.0 0.00 0.02
FCX 170818P00009500 P 08/18/17 9.5 0.00 0.02
FCX 170818P00010000 P 08/18/17 10.0 0.00 0.09
FCX 170818P00010500 P 08/18/17 10.5 0.00 0.46
FCX 170818P00011000 P 08/18/17 11.0 0.01 0.02
FCX 170818P00011500 P 08/18/17 11.5 0.01 0.03
FCX 170818P00012000 P 08/18/17 12.0 0.02 0.04
FCX 170818P00012500 P 08/18/17 12.5 0.03 0.04
FCX 170818P00013000 P 08/18/17 13.0 0.06 0.07
FCX 170818P00013500 P 08/18/17 13.5 0.10 0.11
FCX 170818P00014000 P 08/18/17 14.0 0.17 0.20
FCX 170818P00014500 P 08/18/17 14.5 0.31 0.33
FCX 170818P00015000 P 08/18/17 15.0 0.52 0.53
FCX 170818P00015500 P 08/18/17 15.5 0.80 0.82
FCX 170818P00016000 P 08/18/17 16.0 1.11 1.18
FCX 170818P00016500 P 08/18/17 16.5 1.52 1.59
FCX 170818P00017000 P 08/18/17 17.0 1.97 2.06
FCX 170818P00018000 P 08/18/17 18.0 2.91 3.05
FCX 170818P00019000 P 08/18/17 19.0 3.85 4.00
FCX 170818P00020000 P 08/18/17 20.0 4.85 5.00
FCX 170818P00021000 P 08/18/17 21.0 5.80 6.00
FCX 170818P00022000 P 08/18/17 22.0 6.85 7.00
FCX 170818P00023000 P 08/18/17 23.0 7.55 8.00
FCX 170818P00024000 P 08/18/17 24.0 8.55 9.20
FCX 170818P00025000 P 08/18/17 25.0 9.55 10.10
FCX 170818P00026000 P 08/18/17 26.0 10.55 11.00
FCX 170818P00027000 P 08/18/17 27.0 11.80 12.00
FCX 170818P00028000 P 08/18/17 28.0 12.55 13.00
FCX 170818P00029000 P 08/18/17 29.0 13.55 15.00
FCX 170818P00030000 P 08/18/17 30.0 14.60 15.05
FCX 170825C00007000 C 08/25/17 7.0 6.50 9.50
FCX 170825C00007500 C 08/25/17 7.5 6.30 9.15
FCX 170825C00008000 C 08/25/17 8.0 6.45 7.60
FCX 170825C00008500 C 08/25/17 8.5 5.95 6.90
FCX 170825C00009000 C 08/25/17 9.0 5.70 6.90
FCX 170825C00009500 C 08/25/17 9.5 5.50 6.65
FCX 170825C00010000 C 08/25/17 10.0 5.00 5.50
FCX 170825C00010500 C 08/25/17 10.5 4.50 4.65
FCX 170825C00011000 C 08/25/17 11.0 3.60 4.55
FCX 170825C00011500 C 08/25/17 11.5 3.50 3.65
FCX 170825C00012000 C 08/25/17 12.0 2.73 3.15
FCX 170825C00012500 C 08/25/17 12.5 2.56 2.67
FCX 170825C00013000 C 08/25/17 13.0 2.10 2.21
FCX 170825C00013500 C 08/25/17 13.5 1.68 1.76
FCX 170825C00014000 C 08/25/17 14.0 1.28 1.38
FCX 170825C00014500 C 08/25/17 14.5 0.94 1.01
FCX 170825C00015000 C 08/25/17 15.0 0.66 0.72
FCX 170825C00015500 C 08/25/17 15.5 0.45 0.50
FCX 170825C00016000 C 08/25/17 16.0 0.29 0.34
FCX 170825C00016500 C 08/25/17 16.5 0.19 0.21
FCX 170825C00017000 C 08/25/17 17.0 0.12 0.14
FCX 170825C00018000 C 08/25/17 18.0 0.01 0.06
FCX 170825P00007000 P 08/25/17 7.0 0.00 0.04
FCX 170825P00007500 P 08/25/17 7.5 0.00 0.36
FCX 170825P00008000 P 08/25/17 8.0 0.00 0.04
FCX 170825P00008500 P 08/25/17 8.5 0.00 0.24
FCX 170825P00009000 P 08/25/17 9.0 0.00 0.06
FCX 170825P00009500 P 08/25/17 9.5 0.00 0.33
FCX 170825P00010000 P 08/25/17 10.0 0.00 0.04
FCX 170825P00010500 P 08/25/17 10.5 0.00 0.03
FCX 170825P00011000 P 08/25/17 11.0 0.01 0.03
FCX 170825P00011500 P 08/25/17 11.5 0.02 0.03
FCX 170825P00012000 P 08/25/17 12.0 0.03 0.04
FCX 170825P00012500 P 08/25/17 12.5 0.05 0.06
FCX 170825P00013000 P 08/25/17 13.0 0.09 0.10
FCX 170825P00013500 P 08/25/17 13.5 0.14 0.18
FCX 170825P00014000 P 08/25/17 14.0 0.24 0.27
FCX 170825P00014500 P 08/25/17 14.5 0.39 0.41
FCX 170825P00015000 P 08/25/17 15.0 0.59 0.63
FCX 170825P00015500 P 08/25/17 15.5 0.87 0.91
FCX 170825P00016000 P 08/25/17 16.0 1.19 1.28
FCX 170825P00016500 P 08/25/17 16.5 1.58 1.66
FCX 170825P00017000 P 08/25/17 17.0 1.99 2.13
FCX 170825P00018000 P 08/25/17 18.0 2.92 3.05
FCX 170901C00006500 C 09/01/17 6.5 7.10 9.90
FCX 170901C00007000 C 09/01/17 7.0 6.70 9.75
FCX 170901C00007500 C 09/01/17 7.5 6.20 8.85
FCX 170901C00008000 C 09/01/17 8.0 5.75 8.35
FCX 170901C00008500 C 09/01/17 8.5 5.55 7.80
FCX 170901C00009000 C 09/01/17 9.0 5.15 7.40
FCX 170901C00009500 C 09/01/17 9.5 5.15 5.65
FCX 170901C00010000 C 09/01/17 10.0 4.35 5.95
FCX 170901C00010500 C 09/01/17 10.5 4.10 5.20
FCX 170901C00011000 C 09/01/17 11.0 4.00 4.15
FCX 170901C00011500 C 09/01/17 11.5 3.00 3.75
FCX 170901C00012000 C 09/01/17 12.0 2.17 4.20
FCX 170901C00012500 C 09/01/17 12.5 2.60 2.82
FCX 170901C00013000 C 09/01/17 13.0 2.13 2.24
FCX 170901C00013500 C 09/01/17 13.5 1.71 1.82
FCX 170901C00014000 C 09/01/17 14.0 1.34 1.40
FCX 170901C00014500 C 09/01/17 14.5 1.01 1.09
FCX 170901C00015000 C 09/01/17 15.0 0.72 0.80
FCX 170901C00015500 C 09/01/17 15.5 0.51 0.56
FCX 170901C00016000 C 09/01/17 16.0 0.35 0.40
FCX 170901C00016500 C 09/01/17 16.5 0.23 0.29
FCX 170901C00017000 C 09/01/17 17.0 0.14 0.20
FCX 170901C00017500 C 09/01/17 17.5 0.10 0.14
FCX 170901P00006500 P 09/01/17 6.5 0.00 0.03
FCX 170901P00007000 P 09/01/17 7.0 0.00 0.11
FCX 170901P00007500 P 09/01/17 7.5 0.00 0.04
FCX 170901P00008000 P 09/01/17 8.0 0.00 0.06
FCX 170901P00008500 P 09/01/17 8.5 0.00 0.63
FCX 170901P00009000 P 09/01/17 9.0 0.00 0.03
FCX 170901P00009500 P 09/01/17 9.5 0.00 0.03
FCX 170901P00010000 P 09/01/17 10.0 0.00 0.80
FCX 170901P00010500 P 09/01/17 10.5 0.00 0.06
FCX 170901P00011000 P 09/01/17 11.0 0.00 0.06
FCX 170901P00011500 P 09/01/17 11.5 0.00 0.08
FCX 170901P00012000 P 09/01/17 12.0 0.03 0.07
FCX 170901P00012500 P 09/01/17 12.5 0.04 0.10
FCX 170901P00013000 P 09/01/17 13.0 0.09 0.14
FCX 170901P00013500 P 09/01/17 13.5 0.17 0.22
FCX 170901P00014000 P 09/01/17 14.0 0.28 0.33
FCX 170901P00014500 P 09/01/17 14.5 0.43 0.50
FCX 170901P00015000 P 09/01/17 15.0 0.65 0.70
FCX 170901P00015500 P 09/01/17 15.5 0.91 0.98
FCX 170901P00016000 P 09/01/17 16.0 1.22 1.32
FCX 170901P00016500 P 09/01/17 16.5 1.62 1.70
FCX 170901P00017000 P 09/01/17 17.0 2.04 2.13
FCX 170901P00017500 P 09/01/17 17.5 2.47 2.60
FCX 170915C00005000 C 09/15/17 5.0 10.00 10.15
FCX 170915C00006000 C 09/15/17 6.0 9.00 9.15
FCX 170915C00007000 C 09/15/17 7.0 8.00 8.15
FCX 170915C00008000 C 09/15/17 8.0 7.00 7.15
FCX 170915C00009000 C 09/15/17 9.0 6.00 6.15
FCX 170915C00010000 C 09/15/17 10.0 5.00 5.15
FCX 170915C00011000 C 09/15/17 11.0 4.05 4.20
FCX 170915C00012000 C 09/15/17 12.0 3.10 3.20
FCX 170915C00013000 C 09/15/17 13.0 2.25 2.30
FCX 170915C00014000 C 09/15/17 14.0 1.46 1.51
FCX 170915C00015000 C 09/15/17 15.0 0.85 0.90
FCX 170915C00016000 C 09/15/17 16.0 0.48 0.50
FCX 170915C00017000 C 09/15/17 17.0 0.25 0.28
FCX 170915C00018000 C 09/15/17 18.0 0.12 0.15
FCX 170915C00019000 C 09/15/17 19.0 0.07 0.10
FCX 170915C00020000 C 09/15/17 20.0 0.04 0.05
FCX 170915C00021000 C 09/15/17 21.0 0.02 0.03
FCX 170915P00005000 P 09/15/17 5.0 0.00 0.02
FCX 170915P00006000 P 09/15/17 6.0 0.00 0.02
FCX 170915P00007000 P 09/15/17 7.0 0.00 0.02
FCX 170915P00008000 P 09/15/17 8.0 0.00 0.02
FCX 170915P00009000 P 09/15/17 9.0 0.00 0.03
FCX 170915P00010000 P 09/15/17 10.0 0.02 0.04
FCX 170915P00011000 P 09/15/17 11.0 0.04 0.07
FCX 170915P00012000 P 09/15/17 12.0 0.08 0.09
FCX 170915P00013000 P 09/15/17 13.0 0.18 0.20
FCX 170915P00014000 P 09/15/17 14.0 0.38 0.42
FCX 170915P00015000 P 09/15/17 15.0 0.78 0.82
FCX 170915P00016000 P 09/15/17 16.0 1.36 1.43
FCX 170915P00017000 P 09/15/17 17.0 2.11 2.19
FCX 170915P00018000 P 09/15/17 18.0 2.99 3.10
FCX 170915P00019000 P 09/15/17 19.0 3.95 4.05
FCX 170915P00020000 P 09/15/17 20.0 4.85 5.05
FCX 170915P00021000 P 09/15/17 21.0 5.85 6.00
FCX 171020C00009000 C 10/20/17 9.0 6.05 6.25
FCX 171020C00010000 C 10/20/17 10.0 5.05 5.25
FCX 171020C00011000 C 10/20/17 11.0 4.10 4.30
FCX 171020C00012000 C 10/20/17 12.0 3.20 3.40
FCX 171020C00013000 C 10/20/17 13.0 2.37 2.54
FCX 171020C00014000 C 10/20/17 14.0 1.63 1.72
FCX 171020C00015000 C 10/20/17 15.0 1.09 1.15
FCX 171020C00016000 C 10/20/17 16.0 0.70 0.73
FCX 171020C00017000 C 10/20/17 17.0 0.40 0.45
FCX 171020C00018000 C 10/20/17 18.0 0.25 0.28
FCX 171020C00019000 C 10/20/17 19.0 0.16 0.18
FCX 171020C00020000 C 10/20/17 20.0 0.10 0.11
FCX 171020C00021000 C 10/20/17 21.0 0.06 0.09
FCX 171020P00009000 P 10/20/17 9.0 0.02 0.05
FCX 171020P00010000 P 10/20/17 10.0 0.04 0.08
FCX 171020P00011000 P 10/20/17 11.0 0.08 0.10
FCX 171020P00012000 P 10/20/17 12.0 0.16 0.18
FCX 171020P00013000 P 10/20/17 13.0 0.30 0.34
FCX 171020P00014000 P 10/20/17 14.0 0.59 0.61
FCX 171020P00015000 P 10/20/17 15.0 0.99 1.04
FCX 171020P00016000 P 10/20/17 16.0 1.59 1.63
FCX 171020P00017000 P 10/20/17 17.0 2.26 2.36
FCX 171020P00018000 P 10/20/17 18.0 3.10 3.20
FCX 171020P00019000 P 10/20/17 19.0 3.90 4.10
FCX 171020P00020000 P 10/20/17 20.0 4.85 5.10
FCX 171020P00021000 P 10/20/17 21.0 5.85 6.05
FCX 171117C00005000 C 11/17/17 5.0 9.70 10.15
FCX 171117C00006000 C 11/17/17 6.0 8.70 9.25
FCX 171117C00007000 C 11/17/17 7.0 8.00 8.15
FCX 171117C00008000 C 11/17/17 8.0 7.05 7.15
FCX 171117C00009000 C 11/17/17 9.0 6.05 6.20
FCX 171117C00010000 C 11/17/17 10.0 5.10 5.25
FCX 171117C00011000 C 11/17/17 11.0 4.15 4.30
FCX 171117C00012000 C 11/17/17 12.0 3.30 3.45
FCX 171117C00013000 C 11/17/17 13.0 2.52 2.62
FCX 171117C00014000 C 11/17/17 14.0 1.82 1.90
FCX 171117C00015000 C 11/17/17 15.0 1.28 1.33
FCX 171117C00016000 C 11/17/17 16.0 0.87 0.93
FCX 171117C00017000 C 11/17/17 17.0 0.56 0.61
FCX 171117C00018000 C 11/17/17 18.0 0.36 0.40
FCX 171117C00019000 C 11/17/17 19.0 0.25 0.28
FCX 171117C00020000 C 11/17/17 20.0 0.16 0.18
FCX 171117C00021000 C 11/17/17 21.0 0.11 0.14
FCX 171117C00022000 C 11/17/17 22.0 0.08 0.09
FCX 171117C00023000 C 11/17/17 23.0 0.02 0.07
FCX 171117C00024000 C 11/17/17 24.0 0.04 0.05
FCX 171117C00025000 C 11/17/17 25.0 0.03 0.04
FCX 171117C00026000 C 11/17/17 26.0 0.02 0.03
FCX 171117P00005000 P 11/17/17 5.0 0.00 0.02
FCX 171117P00006000 P 11/17/17 6.0 0.00 0.02
FCX 171117P00007000 P 11/17/17 7.0 0.00 0.04
FCX 171117P00008000 P 11/17/17 8.0 0.00 0.04
FCX 171117P00009000 P 11/17/17 9.0 0.04 0.05
FCX 171117P00010000 P 11/17/17 10.0 0.07 0.08
FCX 171117P00011000 P 11/17/17 11.0 0.11 0.15
FCX 171117P00012000 P 11/17/17 12.0 0.25 0.26
FCX 171117P00013000 P 11/17/17 13.0 0.41 0.46
FCX 171117P00014000 P 11/17/17 14.0 0.74 0.77
FCX 171117P00015000 P 11/17/17 15.0 1.16 1.21
FCX 171117P00016000 P 11/17/17 16.0 1.75 1.79
FCX 171117P00017000 P 11/17/17 17.0 2.45 2.49
FCX 171117P00018000 P 11/17/17 18.0 3.20 3.35
FCX 171117P00019000 P 11/17/17 19.0 4.05 4.20
FCX 171117P00020000 P 11/17/17 20.0 4.95 5.10
FCX 171117P00021000 P 11/17/17 21.0 5.90 6.05
FCX 171117P00022000 P 11/17/17 22.0 6.90 7.05
FCX 171117P00023000 P 11/17/17 23.0 7.90 8.05
FCX 171117P00024000 P 11/17/17 24.0 8.90 9.00
FCX 171117P00025000 P 11/17/17 25.0 9.85 10.00
FCX 171117P00026000 P 11/17/17 26.0 10.85 11.00
FCX 171215C00005000 C 12/15/17 5.0 9.70 10.20
FCX 171215C00006000 C 12/15/17 6.0 9.00 9.15
FCX 171215C00007000 C 12/15/17 7.0 8.00 8.20
FCX 171215C00008000 C 12/15/17 8.0 7.00 7.20
FCX 171215C00009000 C 12/15/17 9.0 6.05 6.25
FCX 171215C00010000 C 12/15/17 10.0 5.15 5.35
FCX 171215C00011000 C 12/15/17 11.0 4.20 4.35
FCX 171215C00012000 C 12/15/17 12.0 3.35 3.50
FCX 171215C00013000 C 12/15/17 13.0 2.62 2.76
FCX 171215C00014000 C 12/15/17 14.0 1.97 2.09
FCX 171215C00015000 C 12/15/17 15.0 1.43 1.52
FCX 171215C00016000 C 12/15/17 16.0 1.00 1.12
FCX 171215C00017000 C 12/15/17 17.0 0.68 0.77
FCX 171215C00018000 C 12/15/17 18.0 0.47 0.54
FCX 171215C00019000 C 12/15/17 19.0 0.30 0.37
FCX 171215C00020000 C 12/15/17 20.0 0.19 0.27
FCX 171215C00021000 C 12/15/17 21.0 0.12 0.20
FCX 171215C00022000 C 12/15/17 22.0 0.08 0.15
FCX 171215C00023000 C 12/15/17 23.0 0.05 0.11
FCX 171215C00024000 C 12/15/17 24.0 0.03 0.09
FCX 171215C00025000 C 12/15/17 25.0 0.02 0.07
FCX 171215C00026000 C 12/15/17 26.0 0.00 0.08
FCX 171215C00030000 C 12/15/17 30.0 0.00 0.05
FCX 171215P00005000 P 12/15/17 5.0 0.00 0.02
FCX 171215P00006000 P 12/15/17 6.0 0.00 0.02
FCX 171215P00007000 P 12/15/17 7.0 0.00 0.04
FCX 171215P00008000 P 12/15/17 8.0 0.01 0.06
FCX 171215P00009000 P 12/15/17 9.0 0.03 0.08
FCX 171215P00010000 P 12/15/17 10.0 0.10 0.13
FCX 171215P00011000 P 12/15/17 11.0 0.16 0.20
FCX 171215P00012000 P 12/15/17 12.0 0.30 0.33
FCX 171215P00013000 P 12/15/17 13.0 0.50 0.57
FCX 171215P00014000 P 12/15/17 14.0 0.83 0.90
FCX 171215P00015000 P 12/15/17 15.0 1.28 1.38
FCX 171215P00016000 P 12/15/17 16.0 1.84 1.93
FCX 171215P00017000 P 12/15/17 17.0 2.52 2.61
FCX 171215P00018000 P 12/15/17 18.0 3.25 3.40
FCX 171215P00019000 P 12/15/17 19.0 4.10 4.25
FCX 171215P00020000 P 12/15/17 20.0 5.00 5.15
FCX 171215P00021000 P 12/15/17 21.0 5.95 6.10
FCX 171215P00022000 P 12/15/17 22.0 6.90 7.10
FCX 171215P00023000 P 12/15/17 23.0 7.85 8.05
FCX 171215P00024000 P 12/15/17 24.0 8.85 9.05
FCX 171215P00025000 P 12/15/17 25.0 9.85 10.00
FCX 171215P00026000 P 12/15/17 26.0 10.85 11.00
FCX 171215P00030000 P 12/15/17 30.0 14.85 15.00
FCX 180119C00000500 C 01/19/18 0.5 14.00 15.20
FCX 180119C00001000 C 01/19/18 1.0 13.95 14.25
FCX 180119C00001500 C 01/19/18 1.5 13.45 13.75
FCX 180119C00002000 C 01/19/18 2.0 12.95 13.25
FCX 180119C00002500 C 01/19/18 2.5 12.45 12.95
FCX 180119C00003000 C 01/19/18 3.0 12.00 12.30
FCX 180119C00003500 C 01/19/18 3.5 11.05 12.05
FCX 180119C00004000 C 01/19/18 4.0 11.00 11.25
FCX 180119C00004500 C 01/19/18 4.5 10.50 10.80
FCX 180119C00005000 C 01/19/18 5.0 10.00 10.25
FCX 180119C00005500 C 01/19/18 5.5 9.50 9.75
FCX 180119C00007000 C 01/19/18 7.0 8.05 8.30
FCX 180119C00008000 C 01/19/18 8.0 7.10 7.25
FCX 180119C00009000 C 01/19/18 9.0 6.10 6.30
FCX 180119C00010000 C 01/19/18 10.0 5.20 5.30
FCX 180119C00011000 C 01/19/18 11.0 4.30 4.45
FCX 180119C00012000 C 01/19/18 12.0 3.45 3.60
FCX 180119C00013000 C 01/19/18 13.0 2.76 2.89
FCX 180119C00014000 C 01/19/18 14.0 2.11 2.20
FCX 180119C00015000 C 01/19/18 15.0 1.60 1.65
FCX 180119C00016000 C 01/19/18 16.0 1.19 1.24
FCX 180119C00017000 C 01/19/18 17.0 0.86 0.93
FCX 180119C00018000 C 01/19/18 18.0 0.63 0.66
FCX 180119C00019000 C 01/19/18 19.0 0.48 0.49
FCX 180119C00020000 C 01/19/18 20.0 0.31 0.37
FCX 180119C00021000 C 01/19/18 21.0 0.25 0.27
FCX 180119C00022000 C 01/19/18 22.0 0.19 0.24
FCX 180119C00023000 C 01/19/18 23.0 0.14 0.16
FCX 180119C00024000 C 01/19/18 24.0 0.11 0.13
FCX 180119C00025000 C 01/19/18 25.0 0.08 0.12
FCX 180119C00026000 C 01/19/18 26.0 0.06 0.09
FCX 180119C00027000 C 01/19/18 27.0 0.04 0.07
FCX 180119C00028000 C 01/19/18 28.0 0.02 0.06
FCX 180119C00029000 C 01/19/18 29.0 0.02 0.05
FCX 180119C00030000 C 01/19/18 30.0 0.02 0.05
FCX 180119P00000500 P 01/19/18 0.5 0.00 0.02
FCX 180119P00001000 P 01/19/18 1.0 0.00 0.01
FCX 180119P00001500 P 01/19/18 1.5 0.00 0.02
FCX 180119P00002000 P 01/19/18 2.0 0.00 0.02
FCX 180119P00002500 P 01/19/18 2.5 0.00 0.02
FCX 180119P00003000 P 01/19/18 3.0 0.00 0.02
FCX 180119P00003500 P 01/19/18 3.5 0.00 0.02
FCX 180119P00004000 P 01/19/18 4.0 0.01 0.03
FCX 180119P00004500 P 01/19/18 4.5 0.00 0.02
FCX 180119P00005000 P 01/19/18 5.0 0.00 0.03
FCX 180119P00005500 P 01/19/18 5.5 0.00 0.03
FCX 180119P00007000 P 01/19/18 7.0 0.00 0.06
FCX 180119P00008000 P 01/19/18 8.0 0.05 0.06
FCX 180119P00009000 P 01/19/18 9.0 0.08 0.11
FCX 180119P00010000 P 01/19/18 10.0 0.15 0.17
FCX 180119P00011000 P 01/19/18 11.0 0.25 0.28
FCX 180119P00012000 P 01/19/18 12.0 0.42 0.44
FCX 180119P00013000 P 01/19/18 13.0 0.66 0.69
FCX 180119P00014000 P 01/19/18 14.0 1.01 1.04
FCX 180119P00015000 P 01/19/18 15.0 1.44 1.54
FCX 180119P00016000 P 01/19/18 16.0 2.01 2.08
FCX 180119P00017000 P 01/19/18 17.0 2.63 2.80
FCX 180119P00018000 P 01/19/18 18.0 3.45 3.55
FCX 180119P00019000 P 01/19/18 19.0 4.30 4.35
FCX 180119P00020000 P 01/19/18 20.0 5.10 5.25
FCX 180119P00021000 P 01/19/18 21.0 6.00 6.15
FCX 180119P00022000 P 01/19/18 22.0 6.95 7.15
FCX 180119P00023000 P 01/19/18 23.0 7.90 8.10
FCX 180119P00024000 P 01/19/18 24.0 8.85 9.05
FCX 180119P00025000 P 01/19/18 25.0 9.90 10.05
FCX 180119P00026000 P 01/19/18 26.0 10.85 11.05
FCX 180119P00027000 P 01/19/18 27.0 11.85 12.05
FCX 180119P00028000 P 01/19/18 28.0 12.85 13.05
FCX 180119P00029000 P 01/19/18 29.0 13.85 14.05
FCX 180119P00030000 P 01/19/18 30.0 14.85 15.05
FCX 180216C00003000 C 02/16/18 3.0 11.85 12.65
FCX 180216C00004000 C 02/16/18 4.0 10.65 11.80
FCX 180216C00005000 C 02/16/18 5.0 9.75 10.40
FCX 180216C00006000 C 02/16/18 6.0 9.05 9.30
FCX 180216C00007000 C 02/16/18 7.0 8.05 8.35
FCX 180216C00008000 C 02/16/18 8.0 7.10 7.40
FCX 180216C00009000 C 02/16/18 9.0 6.15 6.35
FCX 180216C00010000 C 02/16/18 10.0 5.25 5.45
FCX 180216C00011000 C 02/16/18 11.0 4.40 4.60
FCX 180216C00012000 C 02/16/18 12.0 3.60 3.85
FCX 180216C00013000 C 02/16/18 13.0 2.89 3.05
FCX 180216C00014000 C 02/16/18 14.0 2.28 2.44
FCX 180216C00015000 C 02/16/18 15.0 1.74 1.90
FCX 180216C00016000 C 02/16/18 16.0 1.32 1.38
FCX 180216C00017000 C 02/16/18 17.0 1.00 1.10
FCX 180216C00018000 C 02/16/18 18.0 0.75 0.85
FCX 180216C00019000 C 02/16/18 19.0 0.56 0.63
FCX 180216C00020000 C 02/16/18 20.0 0.40 0.46
FCX 180216C00021000 C 02/16/18 21.0 0.30 0.35
FCX 180216C00022000 C 02/16/18 22.0 0.23 0.29
FCX 180216C00023000 C 02/16/18 23.0 0.14 0.25
FCX 180216C00024000 C 02/16/18 24.0 0.10 0.19
FCX 180216C00025000 C 02/16/18 25.0 0.07 0.15
FCX 180216C00026000 C 02/16/18 26.0 0.08 0.13
FCX 180216C00027000 C 02/16/18 27.0 0.04 0.10
FCX 180216C00028000 C 02/16/18 28.0 0.05 0.09
FCX 180216C00029000 C 02/16/18 29.0 0.00 0.08
FCX 180216P00003000 P 02/16/18 3.0 0.00 0.02
FCX 180216P00004000 P 02/16/18 4.0 0.00 0.02
FCX 180216P00005000 P 02/16/18 5.0 0.00 0.03
FCX 180216P00006000 P 02/16/18 6.0 0.00 0.05
FCX 180216P00007000 P 02/16/18 7.0 0.00 0.10
FCX 180216P00008000 P 02/16/18 8.0 0.03 0.09
FCX 180216P00009000 P 02/16/18 9.0 0.07 0.14
FCX 180216P00010000 P 02/16/18 10.0 0.17 0.21
FCX 180216P00011000 P 02/16/18 11.0 0.30 0.33
FCX 180216P00012000 P 02/16/18 12.0 0.49 0.53
FCX 180216P00013000 P 02/16/18 13.0 0.75 0.80
FCX 180216P00014000 P 02/16/18 14.0 1.09 1.17
FCX 180216P00015000 P 02/16/18 15.0 1.61 1.68
FCX 180216P00016000 P 02/16/18 16.0 2.13 2.25
FCX 180216P00017000 P 02/16/18 17.0 2.79 2.88
FCX 180216P00018000 P 02/16/18 18.0 3.50 3.65
FCX 180216P00019000 P 02/16/18 19.0 4.30 4.45
FCX 180216P00020000 P 02/16/18 20.0 5.15 5.30
FCX 180216P00021000 P 02/16/18 21.0 6.00 6.25
FCX 180216P00022000 P 02/16/18 22.0 6.95 7.15
FCX 180216P00023000 P 02/16/18 23.0 7.90 8.10
FCX 180216P00024000 P 02/16/18 24.0 8.90 9.05
FCX 180216P00025000 P 02/16/18 25.0 9.85 10.05
FCX 180216P00026000 P 02/16/18 26.0 10.85 11.05
FCX 180216P00027000 P 02/16/18 27.0 11.85 12.00
FCX 180216P00028000 P 02/16/18 28.0 12.75 13.00
FCX 180216P00029000 P 02/16/18 29.0 13.80 14.00
FCX 190118C00003000 C 01/18/19 3.0 10.90 13.65
FCX 190118C00004000 C 01/18/19 4.0 10.45 11.70
FCX 190118C00005000 C 01/18/19 5.0 10.10 10.40
FCX 190118C00007000 C 01/18/19 7.0 8.25 8.70
FCX 190118C00010000 C 01/18/19 10.0 5.80 6.10
FCX 190118C00012000 C 01/18/19 12.0 4.45 4.65
FCX 190118C00015000 C 01/18/19 15.0 2.89 3.00
FCX 190118C00017000 C 01/18/19 17.0 2.15 2.28
FCX 190118C00020000 C 01/18/19 20.0 1.36 1.45
FCX 190118C00022000 C 01/18/19 22.0 1.02 1.15
FCX 190118C00025000 C 01/18/19 25.0 0.67 0.77
FCX 190118C00030000 C 01/18/19 30.0 0.34 0.46
FCX 190118P00003000 P 01/18/19 3.0 0.03 0.07
FCX 190118P00004000 P 01/18/19 4.0 0.00 0.12
FCX 190118P00005000 P 01/18/19 5.0 0.02 0.24
FCX 190118P00007000 P 01/18/19 7.0 0.15 0.20
FCX 190118P00010000 P 01/18/19 10.0 0.56 0.68
FCX 190118P00012000 P 01/18/19 12.0 1.12 1.26
FCX 190118P00015000 P 01/18/19 15.0 2.49 2.59
FCX 190118P00017000 P 01/18/19 17.0 3.60 3.85
FCX 190118P00020000 P 01/18/19 20.0 5.85 6.05
FCX 190118P00022000 P 01/18/19 22.0 7.45 7.80
FCX 190118P00025000 P 01/18/19 25.0 10.15 10.40
FCX 190118P00030000 P 01/18/19 30.0 14.70 15.70

OPRA data is delayed 15 minutes.