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 (2016-01-08)Premium Content

Freeport Mcmoran Inc (FCX)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCX 160219C00000500 C 02/19/16 0.5 4.45 5.85
FCX 160219C00001000 C 02/19/16 1.0 4.45 4.80
FCX 160219C00001500 C 02/19/16 1.5 3.50 4.75
FCX 160219C00002000 C 02/19/16 2.0 3.50 3.80
FCX 160219C00002500 C 02/19/16 2.5 2.63 3.30
FCX 160219C00003000 C 02/19/16 3.0 2.51 2.57
FCX 160219C00003500 C 02/19/16 3.5 2.01 2.08
FCX 160219C00004000 C 02/19/16 4.0 1.50 1.59
FCX 160219C00004500 C 02/19/16 4.5 1.01 1.14
FCX 160219C00005000 C 02/19/16 5.0 0.60 0.68
FCX 160219C00005500 C 02/19/16 5.5 0.29 0.33
FCX 160219C00006000 C 02/19/16 6.0 0.12 0.14
FCX 160219C00006500 C 02/19/16 6.5 0.04 0.06
FCX 160219C00007000 C 02/19/16 7.0 0.02 0.03
FCX 160219C00007500 C 02/19/16 7.5 0.01 0.04
FCX 160219C00008000 C 02/19/16 8.0 0.01 0.02
FCX 160219C00009000 C 02/19/16 9.0 0.00 0.02
FCX 160219C00010000 C 02/19/16 10.0 0.00 0.03
FCX 160219C00011000 C 02/19/16 11.0 0.00 0.04
FCX 160219C00012000 C 02/19/16 12.0 0.00 0.02
FCX 160219C00013000 C 02/19/16 13.0 0.00 0.02
FCX 160219C00014000 C 02/19/16 14.0 0.00 0.08
FCX 160219C00015000 C 02/19/16 15.0 0.00 0.09
FCX 160219C00016000 C 02/19/16 16.0 0.00 0.04
FCX 160219C00017000 C 02/19/16 17.0 0.00 0.09
FCX 160219C00018000 C 02/19/16 18.0 0.00 0.09
FCX 160219C00019000 C 02/19/16 19.0 0.00 0.08
FCX 160219C00020000 C 02/19/16 20.0 0.00 0.08
FCX 160219C00021000 C 02/19/16 21.0 0.00 0.08
FCX 160219C00022000 C 02/19/16 22.0 0.00 0.07
FCX 160219C00023000 C 02/19/16 23.0 0.00 0.08
FCX 160219C00024000 C 02/19/16 24.0 0.00 0.08
FCX 160219C00025000 C 02/19/16 25.0 0.00 0.06
FCX 160219C00026000 C 02/19/16 26.0 0.00 0.10
FCX 160219C00027000 C 02/19/16 27.0 0.00 0.10
FCX 160219C00028000 C 02/19/16 28.0 0.00 0.04
FCX 160219C00029000 C 02/19/16 29.0 0.00 0.10
FCX 160219C00030000 C 02/19/16 30.0 0.00 0.03
FCX 160219C00031000 C 02/19/16 31.0 0.00 0.10
FCX 160219C00032000 C 02/19/16 32.0 0.00 0.10
FCX 160219C00033000 C 02/19/16 33.0 0.00 0.10
FCX 160219C00034000 C 02/19/16 34.0 0.00 0.10
FCX 160219C00035000 C 02/19/16 35.0 0.00 0.10
FCX 160219C00036000 C 02/19/16 36.0 0.00 0.10
FCX 160219C00037000 C 02/19/16 37.0 0.00 0.10
FCX 160219P00000500 P 02/19/16 0.5 0.00 0.02
FCX 160219P00001000 P 02/19/16 1.0 0.00 0.09
FCX 160219P00001500 P 02/19/16 1.5 0.00 0.09
FCX 160219P00002000 P 02/19/16 2.0 0.00 0.02
FCX 160219P00002500 P 02/19/16 2.5 0.00 0.02
FCX 160219P00003000 P 02/19/16 3.0 0.00 0.01
FCX 160219P00003500 P 02/19/16 3.5 0.01 0.02
FCX 160219P00004000 P 02/19/16 4.0 0.01 0.03
FCX 160219P00004500 P 02/19/16 4.5 0.04 0.06
FCX 160219P00005000 P 02/19/16 5.0 0.11 0.12
FCX 160219P00005500 P 02/19/16 5.5 0.27 0.30
FCX 160219P00006000 P 02/19/16 6.0 0.58 0.63
FCX 160219P00006500 P 02/19/16 6.5 0.93 1.14
FCX 160219P00007000 P 02/19/16 7.0 1.45 1.60
FCX 160219P00007500 P 02/19/16 7.5 1.81 2.12
FCX 160219P00008000 P 02/19/16 8.0 2.43 2.53
FCX 160219P00009000 P 02/19/16 9.0 3.20 3.55
FCX 160219P00010000 P 02/19/16 10.0 4.30 4.60
FCX 160219P00011000 P 02/19/16 11.0 5.20 5.60
FCX 160219P00012000 P 02/19/16 12.0 6.40 6.60
FCX 160219P00013000 P 02/19/16 13.0 7.20 7.60
FCX 160219P00014000 P 02/19/16 14.0 8.15 8.60
FCX 160219P00015000 P 02/19/16 15.0 9.25 9.65
FCX 160219P00016000 P 02/19/16 16.0 10.10 10.55
FCX 160219P00017000 P 02/19/16 17.0 11.20 11.60
FCX 160219P00018000 P 02/19/16 18.0 12.20 12.60
FCX 160219P00019000 P 02/19/16 19.0 12.30 13.60
FCX 160219P00020000 P 02/19/16 20.0 14.20 14.60
FCX 160219P00021000 P 02/19/16 21.0 15.30 15.60
FCX 160219P00022000 P 02/19/16 22.0 16.20 16.60
FCX 160219P00023000 P 02/19/16 23.0 15.80 17.65
FCX 160219P00024000 P 02/19/16 24.0 18.15 18.60
FCX 160219P00025000 P 02/19/16 25.0 18.25 19.65
FCX 160219P00026000 P 02/19/16 26.0 18.75 20.75
FCX 160219P00027000 P 02/19/16 27.0 19.75 21.60
FCX 160219P00028000 P 02/19/16 28.0 20.80 22.80
FCX 160219P00029000 P 02/19/16 29.0 21.75 23.65
FCX 160219P00030000 P 02/19/16 30.0 22.80 26.00
FCX 160219P00031000 P 02/19/16 31.0 24.40 25.60
FCX 160219P00032000 P 02/19/16 32.0 24.85 26.65
FCX 160219P00033000 P 02/19/16 33.0 25.90 27.60
FCX 160219P00034000 P 02/19/16 34.0 27.40 28.70
FCX 160219P00035000 P 02/19/16 35.0 27.80 29.85
FCX 160219P00036000 P 02/19/16 36.0 28.80 30.90
FCX 160219P00037000 P 02/19/16 37.0 29.80 31.65
FCX 160226C00000500 C 02/26/16 0.5 4.45 5.40
FCX 160226C00001000 C 02/26/16 1.0 3.05 6.05
FCX 160226C00001500 C 02/26/16 1.5 3.90 4.35
FCX 160226C00002000 C 02/26/16 2.0 3.00 3.85
FCX 160226C00002500 C 02/26/16 2.5 2.54 3.40
FCX 160226C00003000 C 02/26/16 3.0 2.47 2.77
FCX 160226C00003500 C 02/26/16 3.5 1.99 2.26
FCX 160226C00004000 C 02/26/16 4.0 1.46 1.72
FCX 160226C00004500 C 02/26/16 4.5 1.07 1.22
FCX 160226C00005000 C 02/26/16 5.0 0.68 0.81
FCX 160226C00005500 C 02/26/16 5.5 0.43 0.49
FCX 160226C00006000 C 02/26/16 6.0 0.24 0.28
FCX 160226C00006500 C 02/26/16 6.5 0.13 0.15
FCX 160226C00007000 C 02/26/16 7.0 0.06 0.10
FCX 160226C00007500 C 02/26/16 7.5 0.00 0.08
FCX 160226C00008000 C 02/26/16 8.0 0.01 0.06
FCX 160226C00008500 C 02/26/16 8.5 0.00 0.13
FCX 160226C00009000 C 02/26/16 9.0 0.00 0.13
FCX 160226C00009500 C 02/26/16 9.5 0.00 0.13
FCX 160226C00010000 C 02/26/16 10.0 0.00 0.13
FCX 160226C00010500 C 02/26/16 10.5 0.00 0.13
FCX 160226C00011000 C 02/26/16 11.0 0.00 0.13
FCX 160226C00011500 C 02/26/16 11.5 0.00 0.13
FCX 160226C00012000 C 02/26/16 12.0 0.00 0.13
FCX 160226C00012500 C 02/26/16 12.5 0.00 0.13
FCX 160226P00000500 P 02/26/16 0.5 0.00 0.13
FCX 160226P00001000 P 02/26/16 1.0 0.00 0.13
FCX 160226P00001500 P 02/26/16 1.5 0.00 0.13
FCX 160226P00002000 P 02/26/16 2.0 0.00 0.13
FCX 160226P00002500 P 02/26/16 2.5 0.00 0.13
FCX 160226P00003000 P 02/26/16 3.0 0.00 0.11
FCX 160226P00003500 P 02/26/16 3.5 0.01 0.09
FCX 160226P00004000 P 02/26/16 4.0 0.05 0.09
FCX 160226P00004500 P 02/26/16 4.5 0.09 0.15
FCX 160226P00005000 P 02/26/16 5.0 0.22 0.23
FCX 160226P00005500 P 02/26/16 5.5 0.40 0.45
FCX 160226P00006000 P 02/26/16 6.0 0.71 0.77
FCX 160226P00006500 P 02/26/16 6.5 1.04 1.15
FCX 160226P00007000 P 02/26/16 7.0 1.39 1.67
FCX 160226P00007500 P 02/26/16 7.5 1.76 2.19
FCX 160226P00008000 P 02/26/16 8.0 2.25 2.63
FCX 160226P00008500 P 02/26/16 8.5 2.74 3.15
FCX 160226P00009000 P 02/26/16 9.0 3.20 3.65
FCX 160226P00009500 P 02/26/16 9.5 3.70 4.25
FCX 160226P00010000 P 02/26/16 10.0 4.20 4.65
FCX 160226P00010500 P 02/26/16 10.5 4.70 5.15
FCX 160226P00011000 P 02/26/16 11.0 5.20 5.65
FCX 160226P00011500 P 02/26/16 11.5 5.70 6.15
FCX 160226P00012000 P 02/26/16 12.0 6.20 6.65
FCX 160226P00012500 P 02/26/16 12.5 6.30 7.35
FCX 160304C00000500 C 03/04/16 0.5 4.45 5.40
FCX 160304C00001000 C 03/04/16 1.0 3.90 4.95
FCX 160304C00001500 C 03/04/16 1.5 3.90 4.35
FCX 160304C00002000 C 03/04/16 2.0 3.40 3.80
FCX 160304C00002500 C 03/04/16 2.5 2.55 3.40
FCX 160304C00003000 C 03/04/16 3.0 2.46 2.90
FCX 160304C00003500 C 03/04/16 3.5 1.92 2.26
FCX 160304C00004000 C 03/04/16 4.0 1.49 1.79
FCX 160304C00004500 C 03/04/16 4.5 1.16 1.39
FCX 160304C00005000 C 03/04/16 5.0 0.79 0.89
FCX 160304C00005500 C 03/04/16 5.5 0.52 0.59
FCX 160304C00006000 C 03/04/16 6.0 0.33 0.37
FCX 160304C00006500 C 03/04/16 6.5 0.19 0.24
FCX 160304C00007000 C 03/04/16 7.0 0.10 0.17
FCX 160304C00007500 C 03/04/16 7.5 0.07 0.10
FCX 160304C00008000 C 03/04/16 8.0 0.02 0.10
FCX 160304C00008500 C 03/04/16 8.5 0.01 0.07
FCX 160304C00009000 C 03/04/16 9.0 0.00 0.12
FCX 160304C00010000 C 03/04/16 10.0 0.00 0.13
FCX 160304C00011000 C 03/04/16 11.0 0.00 0.13
FCX 160304P00000500 P 03/04/16 0.5 0.00 0.13
FCX 160304P00001000 P 03/04/16 1.0 0.00 0.13
FCX 160304P00001500 P 03/04/16 1.5 0.00 0.13
FCX 160304P00002000 P 03/04/16 2.0 0.00 0.13
FCX 160304P00002500 P 03/04/16 2.5 0.00 0.13
FCX 160304P00003000 P 03/04/16 3.0 0.01 0.11
FCX 160304P00003500 P 03/04/16 3.5 0.04 0.07
FCX 160304P00004000 P 03/04/16 4.0 0.08 0.13
FCX 160304P00004500 P 03/04/16 4.5 0.16 0.22
FCX 160304P00005000 P 03/04/16 5.0 0.29 0.35
FCX 160304P00005500 P 03/04/16 5.5 0.50 0.55
FCX 160304P00006000 P 03/04/16 6.0 0.78 0.85
FCX 160304P00006500 P 03/04/16 6.5 1.13 1.32
FCX 160304P00007000 P 03/04/16 7.0 1.54 1.64
FCX 160304P00007500 P 03/04/16 7.5 1.81 2.21
FCX 160304P00008000 P 03/04/16 8.0 2.25 2.71
FCX 160304P00008500 P 03/04/16 8.5 2.72 3.25
FCX 160304P00009000 P 03/04/16 9.0 3.20 3.65
FCX 160304P00010000 P 03/04/16 10.0 4.15 4.65
FCX 160304P00011000 P 03/04/16 11.0 5.15 5.80
FCX 160311C00000500 C 03/11/16 0.5 4.40 5.75
FCX 160311C00001000 C 03/11/16 1.0 3.95 5.55
FCX 160311C00001500 C 03/11/16 1.5 3.50 5.00
FCX 160311C00002000 C 03/11/16 2.0 3.40 3.90
FCX 160311C00002500 C 03/11/16 2.5 2.55 3.40
FCX 160311C00003000 C 03/11/16 3.0 2.07 2.93
FCX 160311C00003500 C 03/11/16 3.5 1.62 2.49
FCX 160311C00004000 C 03/11/16 4.0 1.52 1.91
FCX 160311C00004500 C 03/11/16 4.5 1.10 1.39
FCX 160311C00005000 C 03/11/16 5.0 0.83 1.00
FCX 160311C00005500 C 03/11/16 5.5 0.62 0.69
FCX 160311C00006000 C 03/11/16 6.0 0.41 0.47
FCX 160311C00006500 C 03/11/16 6.5 0.27 0.30
FCX 160311C00007000 C 03/11/16 7.0 0.15 0.22
FCX 160311C00007500 C 03/11/16 7.5 0.10 0.16
FCX 160311C00008000 C 03/11/16 8.0 0.06 0.13
FCX 160311C00008500 C 03/11/16 8.5 0.01 0.13
FCX 160311C00009000 C 03/11/16 9.0 0.01 0.13
FCX 160311C00010000 C 03/11/16 10.0 0.00 0.13
FCX 160311C00011000 C 03/11/16 11.0 0.00 0.13
FCX 160311P00000500 P 03/11/16 0.5 0.00 0.13
FCX 160311P00001000 P 03/11/16 1.0 0.00 0.13
FCX 160311P00001500 P 03/11/16 1.5 0.00 0.13
FCX 160311P00002000 P 03/11/16 2.0 0.00 0.13
FCX 160311P00002500 P 03/11/16 2.5 0.00 0.14
FCX 160311P00003000 P 03/11/16 3.0 0.02 0.13
FCX 160311P00003500 P 03/11/16 3.5 0.06 0.13
FCX 160311P00004000 P 03/11/16 4.0 0.13 0.18
FCX 160311P00004500 P 03/11/16 4.5 0.22 0.28
FCX 160311P00005000 P 03/11/16 5.0 0.37 0.43
FCX 160311P00005500 P 03/11/16 5.5 0.58 0.65
FCX 160311P00006000 P 03/11/16 6.0 0.85 0.98
FCX 160311P00006500 P 03/11/16 6.5 1.11 1.44
FCX 160311P00007000 P 03/11/16 7.0 1.46 1.82
FCX 160311P00007500 P 03/11/16 7.5 1.84 2.22
FCX 160311P00008000 P 03/11/16 8.0 2.25 2.74
FCX 160311P00008500 P 03/11/16 8.5 2.79 3.20
FCX 160311P00009000 P 03/11/16 9.0 3.20 3.70
FCX 160311P00010000 P 03/11/16 10.0 4.15 4.75
FCX 160311P00011000 P 03/11/16 11.0 5.15 5.75
FCX 160318C00000500 C 03/18/16 0.5 4.50 5.30
FCX 160318C00001000 C 03/18/16 1.0 4.50 4.75
FCX 160318C00001500 C 03/18/16 1.5 3.50 4.35
FCX 160318C00002000 C 03/18/16 2.0 3.45 3.80
FCX 160318C00002500 C 03/18/16 2.5 3.00 3.30
FCX 160318C00003000 C 03/18/16 3.0 2.48 2.84
FCX 160318C00003500 C 03/18/16 3.5 2.03 2.21
FCX 160318C00004000 C 03/18/16 4.0 1.59 1.75
FCX 160318C00004500 C 03/18/16 4.5 1.21 1.39
FCX 160318C00005000 C 03/18/16 5.0 0.97 1.05
FCX 160318C00005500 C 03/18/16 5.5 0.71 0.75
FCX 160318C00006000 C 03/18/16 6.0 0.50 0.53
FCX 160318C00007000 C 03/18/16 7.0 0.24 0.25
FCX 160318C00008000 C 03/18/16 8.0 0.11 0.13
FCX 160318C00009000 C 03/18/16 9.0 0.06 0.08
FCX 160318C00010000 C 03/18/16 10.0 0.02 0.04
FCX 160318C00011000 C 03/18/16 11.0 0.00 0.04
FCX 160318C00012000 C 03/18/16 12.0 0.00 0.03
FCX 160318C00013000 C 03/18/16 13.0 0.00 0.06
FCX 160318C00014000 C 03/18/16 14.0 0.00 0.10
FCX 160318P00000500 P 03/18/16 0.5 0.00 0.02
FCX 160318P00001000 P 03/18/16 1.0 0.00 0.12
FCX 160318P00001500 P 03/18/16 1.5 0.00 0.04
FCX 160318P00002000 P 03/18/16 2.0 0.01 0.04
FCX 160318P00002500 P 03/18/16 2.5 0.03 0.06
FCX 160318P00003000 P 03/18/16 3.0 0.06 0.10
FCX 160318P00003500 P 03/18/16 3.5 0.11 0.14
FCX 160318P00004000 P 03/18/16 4.0 0.18 0.21
FCX 160318P00004500 P 03/18/16 4.5 0.29 0.33
FCX 160318P00005000 P 03/18/16 5.0 0.47 0.48
FCX 160318P00005500 P 03/18/16 5.5 0.69 0.72
FCX 160318P00006000 P 03/18/16 6.0 0.98 1.02
FCX 160318P00007000 P 03/18/16 7.0 1.68 1.83
FCX 160318P00008000 P 03/18/16 8.0 2.52 2.68
FCX 160318P00009000 P 03/18/16 9.0 3.30 3.65
FCX 160318P00010000 P 03/18/16 10.0 4.25 4.65
FCX 160318P00011000 P 03/18/16 11.0 5.25 5.65
FCX 160318P00012000 P 03/18/16 12.0 6.20 6.65
FCX 160318P00013000 P 03/18/16 13.0 7.20 7.65
FCX 160318P00014000 P 03/18/16 14.0 8.20 8.65
FCX 160324C00000500 C 03/24/16 0.5 4.25 5.45
FCX 160324C00001000 C 03/24/16 1.0 4.00 4.90
FCX 160324C00001500 C 03/24/16 1.5 3.90 4.40
FCX 160324C00002000 C 03/24/16 2.0 3.40 3.95
FCX 160324C00002500 C 03/24/16 2.5 2.56 3.50
FCX 160324C00003000 C 03/24/16 3.0 2.07 2.97
FCX 160324C00003500 C 03/24/16 3.5 2.01 2.39
FCX 160324C00004000 C 03/24/16 4.0 1.60 2.00
FCX 160324C00004500 C 03/24/16 4.5 1.25 1.58
FCX 160324C00005000 C 03/24/16 5.0 0.94 1.25
FCX 160324C00005500 C 03/24/16 5.5 0.71 0.82
FCX 160324C00006000 C 03/24/16 6.0 0.53 0.60
FCX 160324C00006500 C 03/24/16 6.5 0.37 0.41
FCX 160324C00007000 C 03/24/16 7.0 0.25 0.30
FCX 160324C00007500 C 03/24/16 7.5 0.17 0.23
FCX 160324C00008000 C 03/24/16 8.0 0.11 0.19
FCX 160324C00008500 C 03/24/16 8.5 0.04 0.16
FCX 160324C00009000 C 03/24/16 9.0 0.00 0.13
FCX 160324C00009500 C 03/24/16 9.5 0.01 0.13
FCX 160324C00010000 C 03/24/16 10.0 0.00 0.15
FCX 160324C00011000 C 03/24/16 11.0 0.00 0.13
FCX 160324P00000500 P 03/24/16 0.5 0.00 0.13
FCX 160324P00001000 P 03/24/16 1.0 0.00 0.13
FCX 160324P00001500 P 03/24/16 1.5 0.00 0.13
FCX 160324P00002000 P 03/24/16 2.0 0.00 0.13
FCX 160324P00002500 P 03/24/16 2.5 0.02 0.13
FCX 160324P00003000 P 03/24/16 3.0 0.06 0.13
FCX 160324P00003500 P 03/24/16 3.5 0.12 0.17
FCX 160324P00004000 P 03/24/16 4.0 0.20 0.25
FCX 160324P00004500 P 03/24/16 4.5 0.29 0.39
FCX 160324P00005000 P 03/24/16 5.0 0.48 0.56
FCX 160324P00005500 P 03/24/16 5.5 0.70 0.77
FCX 160324P00006000 P 03/24/16 6.0 0.96 1.35
FCX 160324P00006500 P 03/24/16 6.5 1.19 1.76
FCX 160324P00007000 P 03/24/16 7.0 1.51 2.02
FCX 160324P00007500 P 03/24/16 7.5 1.90 2.66
FCX 160324P00008000 P 03/24/16 8.0 2.39 2.77
FCX 160324P00008500 P 03/24/16 8.5 2.84 3.30
FCX 160324P00009000 P 03/24/16 9.0 3.25 3.75
FCX 160324P00009500 P 03/24/16 9.5 3.70 4.25
FCX 160324P00010000 P 03/24/16 10.0 4.15 4.85
FCX 160324P00011000 P 03/24/16 11.0 5.10 6.00
FCX 160401C00000500 C 04/01/16 0.5 4.20 5.85
FCX 160401C00001000 C 04/01/16 1.0 3.90 5.05
FCX 160401C00001500 C 04/01/16 1.5 3.90 4.45
FCX 160401C00002000 C 04/01/16 2.0 3.00 4.00
FCX 160401C00002500 C 04/01/16 2.5 2.84 3.40
FCX 160401C00003000 C 04/01/16 3.0 2.11 3.05
FCX 160401C00003500 C 04/01/16 3.5 2.03 2.52
FCX 160401C00004000 C 04/01/16 4.0 1.60 2.00
FCX 160401C00004500 C 04/01/16 4.5 1.24 1.66
FCX 160401C00005000 C 04/01/16 5.0 0.95 1.27
FCX 160401C00005500 C 04/01/16 5.5 0.78 0.90
FCX 160401C00006000 C 04/01/16 6.0 0.55 0.68
FCX 160401C00006500 C 04/01/16 6.5 0.39 0.49
FCX 160401C00007000 C 04/01/16 7.0 0.30 0.36
FCX 160401C00007500 C 04/01/16 7.5 0.20 0.30
FCX 160401C00008000 C 04/01/16 8.0 0.12 0.21
FCX 160401C00008500 C 04/01/16 8.5 0.03 0.28
FCX 160401C00009000 C 04/01/16 9.0 0.02 0.23
FCX 160401C00009500 C 04/01/16 9.5 0.02 0.13
FCX 160401P00000500 P 04/01/16 0.5 0.00 0.13
FCX 160401P00001000 P 04/01/16 1.0 0.00 0.13
FCX 160401P00001500 P 04/01/16 1.5 0.00 0.13
FCX 160401P00002000 P 04/01/16 2.0 0.00 0.16
FCX 160401P00002500 P 04/01/16 2.5 0.04 0.17
FCX 160401P00003000 P 04/01/16 3.0 0.07 0.18
FCX 160401P00003500 P 04/01/16 3.5 0.14 0.20
FCX 160401P00004000 P 04/01/16 4.0 0.22 0.29
FCX 160401P00004500 P 04/01/16 4.5 0.36 0.42
FCX 160401P00005000 P 04/01/16 5.0 0.54 0.62
FCX 160401P00005500 P 04/01/16 5.5 0.76 0.87
FCX 160401P00006000 P 04/01/16 6.0 0.89 1.44
FCX 160401P00006500 P 04/01/16 6.5 1.23 1.85
FCX 160401P00007000 P 04/01/16 7.0 1.62 2.00
FCX 160401P00007500 P 04/01/16 7.5 1.99 2.69
FCX 160401P00008000 P 04/01/16 8.0 2.38 2.78
FCX 160401P00008500 P 04/01/16 8.5 2.89 3.30
FCX 160401P00009000 P 04/01/16 9.0 3.30 3.80
FCX 160401P00009500 P 04/01/16 9.5 3.80 4.25
FCX 160415C00000500 C 04/15/16 0.5 4.50 5.40
FCX 160415C00001000 C 04/15/16 1.0 4.00 4.85
FCX 160415C00001500 C 04/15/16 1.5 3.55 4.15
FCX 160415C00002000 C 04/15/16 2.0 3.40 4.10
FCX 160415C00002500 C 04/15/16 2.5 2.63 3.45
FCX 160415C00003000 C 04/15/16 3.0 2.19 2.89
FCX 160415C00003500 C 04/15/16 3.5 2.07 2.48
FCX 160415C00004000 C 04/15/16 4.0 1.74 2.00
FCX 160415C00004500 C 04/15/16 4.5 1.39 1.56
FCX 160415C00005000 C 04/15/16 5.0 1.10 1.25
FCX 160415C00005500 C 04/15/16 5.5 0.89 0.95
FCX 160415C00006000 C 04/15/16 6.0 0.70 0.73
FCX 160415C00007000 C 04/15/16 7.0 0.39 0.44
FCX 160415C00008000 C 04/15/16 8.0 0.24 0.25
FCX 160415C00009000 C 04/15/16 9.0 0.10 0.21
FCX 160415C00010000 C 04/15/16 10.0 0.08 0.11
FCX 160415C00011000 C 04/15/16 11.0 0.03 0.14
FCX 160415C00012000 C 04/15/16 12.0 0.01 0.13
FCX 160415P00000500 P 04/15/16 0.5 0.00 0.08
FCX 160415P00001000 P 04/15/16 1.0 0.00 0.13
FCX 160415P00001500 P 04/15/16 1.5 0.02 0.13
FCX 160415P00002000 P 04/15/16 2.0 0.05 0.14
FCX 160415P00002500 P 04/15/16 2.5 0.08 0.13
FCX 160415P00003000 P 04/15/16 3.0 0.13 0.17
FCX 160415P00003500 P 04/15/16 3.5 0.21 0.24
FCX 160415P00004000 P 04/15/16 4.0 0.31 0.35
FCX 160415P00004500 P 04/15/16 4.5 0.46 0.51
FCX 160415P00005000 P 04/15/16 5.0 0.65 0.69
FCX 160415P00005500 P 04/15/16 5.5 0.88 0.96
FCX 160415P00006000 P 04/15/16 6.0 1.13 1.33
FCX 160415P00007000 P 04/15/16 7.0 1.85 2.01
FCX 160415P00008000 P 04/15/16 8.0 2.60 2.79
FCX 160415P00009000 P 04/15/16 9.0 3.40 3.80
FCX 160415P00010000 P 04/15/16 10.0 4.30 4.75
FCX 160415P00011000 P 04/15/16 11.0 5.20 5.70
FCX 160415P00012000 P 04/15/16 12.0 6.20 7.00
FCX 160520C00000500 C 05/20/16 0.5 4.30 5.40
FCX 160520C00001000 C 05/20/16 1.0 4.00 4.90
FCX 160520C00001500 C 05/20/16 1.5 3.55 4.45
FCX 160520C00002000 C 05/20/16 2.0 3.05 4.00
FCX 160520C00002500 C 05/20/16 2.5 2.67 3.50
FCX 160520C00003000 C 05/20/16 3.0 2.59 3.05
FCX 160520C00003500 C 05/20/16 3.5 1.92 2.60
FCX 160520C00004000 C 05/20/16 4.0 1.85 2.23
FCX 160520C00004500 C 05/20/16 4.5 1.53 1.90
FCX 160520C00005000 C 05/20/16 5.0 1.28 1.52
FCX 160520C00005500 C 05/20/16 5.5 1.10 1.17
FCX 160520C00006000 C 05/20/16 6.0 0.90 0.95
FCX 160520C00007000 C 05/20/16 7.0 0.58 0.63
FCX 160520C00008000 C 05/20/16 8.0 0.37 0.40
FCX 160520C00009000 C 05/20/16 9.0 0.23 0.27
FCX 160520C00010000 C 05/20/16 10.0 0.15 0.19
FCX 160520C00011000 C 05/20/16 11.0 0.10 0.13
FCX 160520C00012000 C 05/20/16 12.0 0.06 0.09
FCX 160520C00013000 C 05/20/16 13.0 0.02 0.15
FCX 160520C00014000 C 05/20/16 14.0 0.01 0.08
FCX 160520C00015000 C 05/20/16 15.0 0.00 0.14
FCX 160520C00016000 C 05/20/16 16.0 0.00 0.14
FCX 160520C00017000 C 05/20/16 17.0 0.00 0.12
FCX 160520C00018000 C 05/20/16 18.0 0.00 0.13
FCX 160520C00019000 C 05/20/16 19.0 0.00 0.13
FCX 160520C00020000 C 05/20/16 20.0 0.01 0.13
FCX 160520C00021000 C 05/20/16 21.0 0.00 0.13
FCX 160520C00022000 C 05/20/16 22.0 0.00 0.12
FCX 160520C00023000 C 05/20/16 23.0 0.00 0.12
FCX 160520C00024000 C 05/20/16 24.0 0.00 0.12
FCX 160520C00025000 C 05/20/16 25.0 0.00 0.12
FCX 160520C00026000 C 05/20/16 26.0 0.00 0.11
FCX 160520P00000500 P 05/20/16 0.5 0.01 0.13
FCX 160520P00001000 P 05/20/16 1.0 0.02 0.09
FCX 160520P00001500 P 05/20/16 1.5 0.05 0.15
FCX 160520P00002000 P 05/20/16 2.0 0.08 0.22
FCX 160520P00002500 P 05/20/16 2.5 0.14 0.19
FCX 160520P00003000 P 05/20/16 3.0 0.21 0.25
FCX 160520P00003500 P 05/20/16 3.5 0.33 0.35
FCX 160520P00004000 P 05/20/16 4.0 0.46 0.50
FCX 160520P00004500 P 05/20/16 4.5 0.64 0.68
FCX 160520P00005000 P 05/20/16 5.0 0.85 0.91
FCX 160520P00005500 P 05/20/16 5.5 1.09 1.16
FCX 160520P00006000 P 05/20/16 6.0 1.30 1.55
FCX 160520P00007000 P 05/20/16 7.0 2.03 2.18
FCX 160520P00008000 P 05/20/16 8.0 2.70 3.05
FCX 160520P00009000 P 05/20/16 9.0 3.55 3.95
FCX 160520P00010000 P 05/20/16 10.0 4.40 4.80
FCX 160520P00011000 P 05/20/16 11.0 5.35 5.80
FCX 160520P00012000 P 05/20/16 12.0 6.35 7.05
FCX 160520P00013000 P 05/20/16 13.0 7.25 7.75
FCX 160520P00014000 P 05/20/16 14.0 8.25 8.70
FCX 160520P00015000 P 05/20/16 15.0 9.25 9.70
FCX 160520P00016000 P 05/20/16 16.0 10.10 11.00
FCX 160520P00017000 P 05/20/16 17.0 11.20 11.70
FCX 160520P00018000 P 05/20/16 18.0 12.15 13.00
FCX 160520P00019000 P 05/20/16 19.0 13.15 14.00
FCX 160520P00020000 P 05/20/16 20.0 14.15 14.70
FCX 160520P00021000 P 05/20/16 21.0 15.05 16.00
FCX 160520P00022000 P 05/20/16 22.0 15.00 17.00
FCX 160520P00023000 P 05/20/16 23.0 17.05 18.00
FCX 160520P00024000 P 05/20/16 24.0 16.85 20.00
FCX 160520P00025000 P 05/20/16 25.0 19.05 20.00
FCX 160520P00026000 P 05/20/16 26.0 18.75 22.00
FCX 160819C00000500 C 08/19/16 0.5 4.50 5.55
FCX 160819C00001000 C 08/19/16 1.0 4.05 5.95
FCX 160819C00001500 C 08/19/16 1.5 2.13 5.90
FCX 160819C00002000 C 08/19/16 2.0 3.20 4.05
FCX 160819C00002500 C 08/19/16 2.5 2.73 3.65
FCX 160819C00003000 C 08/19/16 3.0 2.37 3.25
FCX 160819C00003500 C 08/19/16 3.5 2.14 2.81
FCX 160819C00004000 C 08/19/16 4.0 2.06 2.54
FCX 160819C00004500 C 08/19/16 4.5 1.79 2.18
FCX 160819C00005000 C 08/19/16 5.0 1.56 1.96
FCX 160819C00005500 C 08/19/16 5.5 1.35 1.63
FCX 160819C00006000 C 08/19/16 6.0 1.17 1.28
FCX 160819C00007000 C 08/19/16 7.0 0.81 0.96
FCX 160819C00008000 C 08/19/16 8.0 0.58 0.71
FCX 160819C00009000 C 08/19/16 9.0 0.39 0.54
FCX 160819C00010000 C 08/19/16 10.0 0.31 0.39
FCX 160819C00011000 C 08/19/16 11.0 0.23 0.30
FCX 160819C00012000 C 08/19/16 12.0 0.11 0.33
FCX 160819C00013000 C 08/19/16 13.0 0.06 0.25
FCX 160819C00014000 C 08/19/16 14.0 0.04 0.20
FCX 160819P00000500 P 08/19/16 0.5 0.01 0.22
FCX 160819P00001000 P 08/19/16 1.0 0.06 0.16
FCX 160819P00001500 P 08/19/16 1.5 0.13 0.34
FCX 160819P00002000 P 08/19/16 2.0 0.20 0.41
FCX 160819P00002500 P 08/19/16 2.5 0.29 0.43
FCX 160819P00003000 P 08/19/16 3.0 0.42 0.51
FCX 160819P00003500 P 08/19/16 3.5 0.56 0.67
FCX 160819P00004000 P 08/19/16 4.0 0.75 0.81
FCX 160819P00004500 P 08/19/16 4.5 0.90 1.01
FCX 160819P00005000 P 08/19/16 5.0 1.16 1.24
FCX 160819P00005500 P 08/19/16 5.5 1.45 1.53
FCX 160819P00006000 P 08/19/16 6.0 1.69 1.86
FCX 160819P00007000 P 08/19/16 7.0 2.35 2.71
FCX 160819P00008000 P 08/19/16 8.0 3.05 3.30
FCX 160819P00009000 P 08/19/16 9.0 3.80 4.45
FCX 160819P00010000 P 08/19/16 10.0 4.65 5.35
FCX 160819P00011000 P 08/19/16 11.0 5.55 6.25
FCX 160819P00012000 P 08/19/16 12.0 6.45 7.20
FCX 160819P00013000 P 08/19/16 13.0 7.40 8.15
FCX 160819P00014000 P 08/19/16 14.0 8.30 9.15
FCX 170120C00000500 C 01/20/17 0.5 4.50 5.45
FCX 170120C00001000 C 01/20/17 1.0 3.65 5.10
FCX 170120C00001500 C 01/20/17 1.5 3.65 4.55
FCX 170120C00002000 C 01/20/17 2.0 3.35 4.20
FCX 170120C00002500 C 01/20/17 2.5 3.10 3.75
FCX 170120C00003000 C 01/20/17 3.0 3.15 3.25
FCX 170120C00003500 C 01/20/17 3.5 2.78 3.00
FCX 170120C00004000 C 01/20/17 4.0 2.49 2.87
FCX 170120C00004500 C 01/20/17 4.5 2.31 2.48
FCX 170120C00005000 C 01/20/17 5.0 2.08 2.18
FCX 170120C00005500 C 01/20/17 5.5 1.86 1.95
FCX 170120C00008000 C 01/20/17 8.0 1.06 1.17
FCX 170120C00010000 C 01/20/17 10.0 0.67 0.75
FCX 170120C00013000 C 01/20/17 13.0 0.35 0.45
FCX 170120C00015000 C 01/20/17 15.0 0.25 0.30
FCX 170120C00018000 C 01/20/17 18.0 0.16 0.23
FCX 170120C00020000 C 01/20/17 20.0 0.11 0.19
FCX 170120C00023000 C 01/20/17 23.0 0.07 0.17
FCX 170120C00025000 C 01/20/17 25.0 0.05 0.11
FCX 170120C00028000 C 01/20/17 28.0 0.04 0.11
FCX 170120C00030000 C 01/20/17 30.0 0.05 0.07
FCX 170120C00032000 C 01/20/17 32.0 0.01 0.24
FCX 170120C00035000 C 01/20/17 35.0 0.01 0.24
FCX 170120C00037000 C 01/20/17 37.0 0.00 0.23
FCX 170120C00040000 C 01/20/17 40.0 0.00 0.15
FCX 170120C00042000 C 01/20/17 42.0 0.00 0.18
FCX 170120C00045000 C 01/20/17 45.0 0.00 0.23
FCX 170120C00047000 C 01/20/17 47.0 0.00 0.23
FCX 170120P00000500 P 01/20/17 0.5 0.04 0.22
FCX 170120P00001000 P 01/20/17 1.0 0.14 0.30
FCX 170120P00001500 P 01/20/17 1.5 0.26 0.43
FCX 170120P00002000 P 01/20/17 2.0 0.39 0.47
FCX 170120P00002500 P 01/20/17 2.5 0.54 0.62
FCX 170120P00003000 P 01/20/17 3.0 0.74 0.80
FCX 170120P00003500 P 01/20/17 3.5 0.94 1.01
FCX 170120P00004000 P 01/20/17 4.0 1.16 1.22
FCX 170120P00004500 P 01/20/17 4.5 1.40 1.46
FCX 170120P00005000 P 01/20/17 5.0 1.70 1.82
FCX 170120P00005500 P 01/20/17 5.5 1.91 2.14
FCX 170120P00008000 P 01/20/17 8.0 3.60 3.75
FCX 170120P00010000 P 01/20/17 10.0 5.20 5.35
FCX 170120P00013000 P 01/20/17 13.0 7.75 8.05
FCX 170120P00015000 P 01/20/17 15.0 9.60 10.00
FCX 170120P00018000 P 01/20/17 18.0 12.45 13.00
FCX 170120P00020000 P 01/20/17 20.0 14.50 14.75
FCX 170120P00023000 P 01/20/17 23.0 17.25 18.15
FCX 170120P00025000 P 01/20/17 25.0 19.25 20.10
FCX 170120P00028000 P 01/20/17 28.0 21.85 22.75
FCX 170120P00030000 P 01/20/17 30.0 24.05 25.15
FCX 170120P00032000 P 01/20/17 32.0 26.10 27.10
FCX 170120P00035000 P 01/20/17 35.0 29.05 30.10
FCX 170120P00037000 P 01/20/17 37.0 31.05 32.10
FCX 170120P00040000 P 01/20/17 40.0 33.45 36.25
FCX 170120P00042000 P 01/20/17 42.0 34.10 38.80
FCX 170120P00045000 P 01/20/17 45.0 37.10 40.05
FCX 170120P00047000 P 01/20/17 47.0 39.10 42.05
FCX 180119C00000500 C 01/19/18 0.5 4.45 7.00
FCX 180119C00001000 C 01/19/18 1.0 4.25 7.20
FCX 180119C00001500 C 01/19/18 1.5 3.85 4.90
FCX 180119C00002000 C 01/19/18 2.0 3.95 4.60
FCX 180119C00002500 C 01/19/18 2.5 3.35 4.35
FCX 180119C00003000 C 01/19/18 3.0 3.60 4.10
FCX 180119C00003500 C 01/19/18 3.5 2.93 3.85
FCX 180119C00004000 C 01/19/18 4.0 3.10 3.55
FCX 180119C00004500 C 01/19/18 4.5 2.70 3.45
FCX 180119C00005000 C 01/19/18 5.0 2.68 3.05
FCX 180119C00005500 C 01/19/18 5.5 2.50 2.93
FCX 180119C00008000 C 01/19/18 8.0 1.86 2.00
FCX 180119C00010000 C 01/19/18 10.0 1.50 1.70
FCX 180119C00012000 C 01/19/18 12.0 1.10 1.40
FCX 180119C00015000 C 01/19/18 15.0 0.65 1.00
FCX 180119C00017000 C 01/19/18 17.0 0.40 0.90
FCX 180119C00020000 C 01/19/18 20.0 0.25 0.60
FCX 180119C00022000 C 01/19/18 22.0 0.20 0.61
FCX 180119C00025000 C 01/19/18 25.0 0.12 0.46
FCX 180119P00000500 P 01/19/18 0.5 0.10 0.20
FCX 180119P00001000 P 01/19/18 1.0 0.31 0.55
FCX 180119P00001500 P 01/19/18 1.5 0.54 0.78
FCX 180119P00002000 P 01/19/18 2.0 0.82 0.88
FCX 180119P00002500 P 01/19/18 2.5 1.06 1.10
FCX 180119P00003000 P 01/19/18 3.0 1.35 1.40
FCX 180119P00003500 P 01/19/18 3.5 1.53 1.75
FCX 180119P00004000 P 01/19/18 4.0 1.89 2.00
FCX 180119P00004500 P 01/19/18 4.5 2.19 2.33
FCX 180119P00005000 P 01/19/18 5.0 2.50 2.65
FCX 180119P00005500 P 01/19/18 5.5 2.75 2.95
FCX 180119P00008000 P 01/19/18 8.0 4.45 4.75
FCX 180119P00010000 P 01/19/18 10.0 6.05 6.35
FCX 180119P00012000 P 01/19/18 12.0 7.60 8.15
FCX 180119P00015000 P 01/19/18 15.0 10.15 10.70
FCX 180119P00017000 P 01/19/18 17.0 11.65 12.65
FCX 180119P00020000 P 01/19/18 20.0 14.60 15.20
FCX 180119P00022000 P 01/19/18 22.0 16.30 17.05
FCX 180119P00025000 P 01/19/18 25.0 19.20 20.45

OPRA data is delayed 15 minutes.