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 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCX 140425C00024000 C 04/25/14 24.0 9.05 9.55
FCX 140425C00025000 C 04/25/14 25.0 8.05 8.55
FCX 140425C00025500 C 04/25/14 25.5 7.55 8.05
FCX 140425C00026000 C 04/25/14 26.0 7.05 7.55
FCX 140425C00026500 C 04/25/14 26.5 6.55 7.05
FCX 140425C00027000 C 04/25/14 27.0 6.05 6.55
FCX 140425C00027500 C 04/25/14 27.5 5.55 6.05
FCX 140425C00028000 C 04/25/14 28.0 5.05 5.55
FCX 140425C00028500 C 04/25/14 28.5 4.60 5.05
FCX 140425C00029000 C 04/25/14 29.0 4.10 4.55
FCX 140425C00029500 C 04/25/14 29.5 3.60 4.05
FCX 140425C00030000 C 04/25/14 30.0 3.30 3.55
FCX 140425C00030500 C 04/25/14 30.5 2.77 3.05
FCX 140425C00031000 C 04/25/14 31.0 2.16 2.53
FCX 140425C00031500 C 04/25/14 31.5 1.85 1.97
FCX 140425C00032000 C 04/25/14 32.0 1.39 1.51
FCX 140425C00032500 C 04/25/14 32.5 0.98 1.02
FCX 140425C00033000 C 04/25/14 33.0 0.63 0.66
FCX 140425C00033500 C 04/25/14 33.5 0.37 0.39
FCX 140425C00034000 C 04/25/14 34.0 0.20 0.21
FCX 140425C00034500 C 04/25/14 34.5 0.08 0.10
FCX 140425C00035000 C 04/25/14 35.0 0.03 0.06
FCX 140425C00035500 C 04/25/14 35.5 0.00 0.02
FCX 140425C00036000 C 04/25/14 36.0 0.00 0.08
FCX 140425C00036500 C 04/25/14 36.5 0.00 0.08
FCX 140425C00037000 C 04/25/14 37.0 0.00 0.08
FCX 140425C00037500 C 04/25/14 37.5 0.00 0.08
FCX 140425C00038000 C 04/25/14 38.0 0.00 0.08
FCX 140425C00038500 C 04/25/14 38.5 0.00 0.08
FCX 140425C00039000 C 04/25/14 39.0 0.00 0.07
FCX 140425C00039500 C 04/25/14 39.5 0.00 0.08
FCX 140425C00040000 C 04/25/14 40.0 0.00 0.08
FCX 140425C00040500 C 04/25/14 40.5 0.00 0.08
FCX 140425C00041000 C 04/25/14 41.0 0.00 0.08
FCX 140425C00041500 C 04/25/14 41.5 0.00 0.08
FCX 140425C00042000 C 04/25/14 42.0 0.00 0.08
FCX 140425C00043000 C 04/25/14 43.0 0.00 0.08
FCX 140425P00024000 P 04/25/14 24.0 0.00 0.08
FCX 140425P00025000 P 04/25/14 25.0 0.00 0.02
FCX 140425P00025500 P 04/25/14 25.5 0.00 0.08
FCX 140425P00026000 P 04/25/14 26.0 0.00 0.08
FCX 140425P00026500 P 04/25/14 26.5 0.00 0.08
FCX 140425P00027000 P 04/25/14 27.0 0.00 0.08
FCX 140425P00027500 P 04/25/14 27.5 0.00 0.08
FCX 140425P00028000 P 04/25/14 28.0 0.00 0.03
FCX 140425P00028500 P 04/25/14 28.5 0.00 0.09
FCX 140425P00029000 P 04/25/14 29.0 0.00 0.09
FCX 140425P00029500 P 04/25/14 29.5 0.00 0.09
FCX 140425P00030000 P 04/25/14 30.0 0.00 0.03
FCX 140425P00030500 P 04/25/14 30.5 0.01 0.03
FCX 140425P00031000 P 04/25/14 31.0 0.02 0.04
FCX 140425P00031500 P 04/25/14 31.5 0.04 0.06
FCX 140425P00032000 P 04/25/14 32.0 0.09 0.10
FCX 140425P00032500 P 04/25/14 32.5 0.17 0.19
FCX 140425P00033000 P 04/25/14 33.0 0.33 0.35
FCX 140425P00033500 P 04/25/14 33.5 0.55 0.58
FCX 140425P00034000 P 04/25/14 34.0 0.87 0.90
FCX 140425P00034500 P 04/25/14 34.5 1.18 1.30
FCX 140425P00035000 P 04/25/14 35.0 1.62 1.75
FCX 140425P00035500 P 04/25/14 35.5 2.01 2.34
FCX 140425P00036000 P 04/25/14 36.0 2.50 2.81
FCX 140425P00036500 P 04/25/14 36.5 3.00 3.40
FCX 140425P00037000 P 04/25/14 37.0 3.45 3.90
FCX 140425P00037500 P 04/25/14 37.5 3.95 4.40
FCX 140425P00038000 P 04/25/14 38.0 4.45 4.90
FCX 140425P00038500 P 04/25/14 38.5 4.95 5.45
FCX 140425P00039000 P 04/25/14 39.0 5.45 5.95
FCX 140425P00039500 P 04/25/14 39.5 5.95 6.45
FCX 140425P00040000 P 04/25/14 40.0 6.45 6.95
FCX 140425P00040500 P 04/25/14 40.5 6.95 7.45
FCX 140425P00041000 P 04/25/14 41.0 7.45 7.95
FCX 140425P00041500 P 04/25/14 41.5 7.95 8.45
FCX 140425P00042000 P 04/25/14 42.0 8.45 8.95
FCX 140425P00043000 P 04/25/14 43.0 9.45 9.85
FCX 140517C00018000 C 05/17/14 18.0 13.25 16.55
FCX 140517C00019000 C 05/17/14 19.0 12.75 14.50
FCX 140517C00020000 C 05/17/14 20.0 11.70 14.45
FCX 140517C00021000 C 05/17/14 21.0 10.25 13.45
FCX 140517C00023000 C 05/17/14 23.0 9.70 10.50
FCX 140517C00024000 C 05/17/14 24.0 9.10 9.50
FCX 140517C00025000 C 05/17/14 25.0 8.30 8.45
FCX 140517C00026000 C 05/17/14 26.0 7.15 7.55
FCX 140517C00027000 C 05/17/14 27.0 6.15 6.45
FCX 140517C00028000 C 05/17/14 28.0 5.25 5.50
FCX 140517C00029000 C 05/17/14 29.0 4.35 4.50
FCX 140517C00030000 C 05/17/14 30.0 3.40 3.50
FCX 140517C00031000 C 05/17/14 31.0 2.50 2.58
FCX 140517C00032000 C 05/17/14 32.0 1.67 1.71
FCX 140517C00033000 C 05/17/14 33.0 1.01 1.04
FCX 140517C00034000 C 05/17/14 34.0 0.53 0.55
FCX 140517C00035000 C 05/17/14 35.0 0.24 0.26
FCX 140517C00036000 C 05/17/14 36.0 0.10 0.11
FCX 140517C00037000 C 05/17/14 37.0 0.04 0.06
FCX 140517C00038000 C 05/17/14 38.0 0.00 0.02
FCX 140517C00039000 C 05/17/14 39.0 0.01 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 0.02
FCX 140517P00024000 P 05/17/14 24.0 0.00 0.03
FCX 140517P00025000 P 05/17/14 25.0 0.00 0.03
FCX 140517P00026000 P 05/17/14 26.0 0.00 0.03
FCX 140517P00027000 P 05/17/14 27.0 0.01 0.04
FCX 140517P00028000 P 05/17/14 28.0 0.03 0.04
FCX 140517P00029000 P 05/17/14 29.0 0.06 0.07
FCX 140517P00030000 P 05/17/14 30.0 0.10 0.11
FCX 140517P00031000 P 05/17/14 31.0 0.18 0.19
FCX 140517P00032000 P 05/17/14 32.0 0.36 0.37
FCX 140517P00033000 P 05/17/14 33.0 0.69 0.72
FCX 140517P00034000 P 05/17/14 34.0 1.20 1.23
FCX 140517P00035000 P 05/17/14 35.0 1.90 1.95
FCX 140517P00036000 P 05/17/14 36.0 2.74 2.81
FCX 140517P00037000 P 05/17/14 37.0 3.60 3.75
FCX 140517P00038000 P 05/17/14 38.0 4.50 4.75
FCX 140517P00039000 P 05/17/14 39.0 5.55 5.75
FCX 140517P00040000 P 05/17/14 40.0 6.50 6.75
FCX 140517P00041000 P 05/17/14 41.0 7.50 7.75
FCX 140517P00042000 P 05/17/14 42.0 8.50 8.75
FCX 140517P00043000 P 05/17/14 43.0 9.50 9.75
FCX 140517P00044000 P 05/17/14 44.0 9.45 12.30
FCX 140517P00045000 P 05/17/14 45.0 11.50 11.75
FCX 140517P00046000 P 05/17/14 46.0 11.45 14.30
FCX 140517P00047000 P 05/17/14 47.0 12.10 15.60
FCX 140517P00048000 P 05/17/14 48.0 13.10 16.60
FCX 140517P00049000 P 05/17/14 49.0 14.10 17.40
FCX 140517P00050000 P 05/17/14 50.0 15.10 18.60
FCX 140621C00021000 C 06/21/14 21.0 11.70 12.55
FCX 140621C00023000 C 06/21/14 23.0 10.05 10.55
FCX 140621C00024000 C 06/21/14 24.0 9.05 9.55
FCX 140621C00025000 C 06/21/14 25.0 8.05 8.50
FCX 140621C00026000 C 06/21/14 26.0 7.10 7.60
FCX 140621C00027000 C 06/21/14 27.0 6.15 6.55
FCX 140621C00028000 C 06/21/14 28.0 5.20 5.65
FCX 140621C00029000 C 06/21/14 29.0 4.50 4.65
FCX 140621C00030000 C 06/21/14 30.0 3.60 3.75
FCX 140621C00031000 C 06/21/14 31.0 2.80 2.85
FCX 140621C00032000 C 06/21/14 32.0 2.06 2.11
FCX 140621C00033000 C 06/21/14 33.0 1.45 1.49
FCX 140621C00034000 C 06/21/14 34.0 0.96 0.98
FCX 140621C00035000 C 06/21/14 35.0 0.59 0.61
FCX 140621C00036000 C 06/21/14 36.0 0.34 0.36
FCX 140621C00037000 C 06/21/14 37.0 0.18 0.20
FCX 140621C00038000 C 06/21/14 38.0 0.09 0.10
FCX 140621C00039000 C 06/21/14 39.0 0.04 0.06
FCX 140621C00040000 C 06/21/14 40.0 0.01 0.04
FCX 140621C00041000 C 06/21/14 41.0 0.00 0.03
FCX 140621P00021000 P 06/21/14 21.0 0.00 0.03
FCX 140621P00023000 P 06/21/14 23.0 0.01 0.04
FCX 140621P00024000 P 06/21/14 24.0 0.02 0.05
FCX 140621P00025000 P 06/21/14 25.0 0.03 0.06
FCX 140621P00026000 P 06/21/14 26.0 0.05 0.08
FCX 140621P00027000 P 06/21/14 27.0 0.08 0.09
FCX 140621P00028000 P 06/21/14 28.0 0.11 0.13
FCX 140621P00029000 P 06/21/14 29.0 0.18 0.20
FCX 140621P00030000 P 06/21/14 30.0 0.29 0.30
FCX 140621P00031000 P 06/21/14 31.0 0.47 0.49
FCX 140621P00032000 P 06/21/14 32.0 0.74 0.76
FCX 140621P00033000 P 06/21/14 33.0 1.11 1.14
FCX 140621P00034000 P 06/21/14 34.0 1.61 1.65
FCX 140621P00035000 P 06/21/14 35.0 2.25 2.29
FCX 140621P00036000 P 06/21/14 36.0 2.93 3.05
FCX 140621P00037000 P 06/21/14 37.0 3.75 3.90
FCX 140621P00038000 P 06/21/14 38.0 4.65 4.80
FCX 140621P00039000 P 06/21/14 39.0 5.50 5.80
FCX 140621P00040000 P 06/21/14 40.0 6.55 6.75
FCX 140621P00041000 P 06/21/14 41.0 7.50 8.05
FCX 140719C00024000 C 07/19/14 24.0 9.30 9.60
FCX 140719C00025000 C 07/19/14 25.0 8.35 8.60
FCX 140719C00026000 C 07/19/14 26.0 7.35 7.60
FCX 140719C00027000 C 07/19/14 27.0 6.40 6.60
FCX 140719C00028000 C 07/19/14 28.0 5.45 5.65
FCX 140719C00029000 C 07/19/14 29.0 4.60 4.75
FCX 140719C00030000 C 07/19/14 30.0 3.70 3.90
FCX 140719C00031000 C 07/19/14 31.0 2.95 3.00
FCX 140719C00032000 C 07/19/14 32.0 2.25 2.29
FCX 140719C00033000 C 07/19/14 33.0 1.65 1.69
FCX 140719C00034000 C 07/19/14 34.0 1.16 1.17
FCX 140719C00035000 C 07/19/14 35.0 0.78 0.81
FCX 140719C00036000 C 07/19/14 36.0 0.50 0.52
FCX 140719C00037000 C 07/19/14 37.0 0.31 0.33
FCX 140719C00038000 C 07/19/14 38.0 0.18 0.20
FCX 140719C00039000 C 07/19/14 39.0 0.11 0.12
FCX 140719C00040000 C 07/19/14 40.0 0.05 0.08
FCX 140719P00024000 P 07/19/14 24.0 0.05 0.08
FCX 140719P00025000 P 07/19/14 25.0 0.07 0.10
FCX 140719P00026000 P 07/19/14 26.0 0.11 0.13
FCX 140719P00027000 P 07/19/14 27.0 0.16 0.18
FCX 140719P00028000 P 07/19/14 28.0 0.23 0.26
FCX 140719P00029000 P 07/19/14 29.0 0.35 0.37
FCX 140719P00030000 P 07/19/14 30.0 0.51 0.54
FCX 140719P00031000 P 07/19/14 31.0 0.75 0.77
FCX 140719P00032000 P 07/19/14 32.0 1.07 1.10
FCX 140719P00033000 P 07/19/14 33.0 1.50 1.53
FCX 140719P00034000 P 07/19/14 34.0 2.03 2.07
FCX 140719P00035000 P 07/19/14 35.0 2.67 2.72
FCX 140719P00036000 P 07/19/14 36.0 3.40 3.45
FCX 140719P00037000 P 07/19/14 37.0 4.15 4.30
FCX 140719P00038000 P 07/19/14 38.0 5.00 5.20
FCX 140719P00039000 P 07/19/14 39.0 5.95 6.10
FCX 140719P00040000 P 07/19/14 40.0 6.80 7.05
FCX 140816C00018000 C 08/16/14 18.0 13.70 16.95
FCX 140816C00019000 C 08/16/14 19.0 12.80 15.50
FCX 140816C00020000 C 08/16/14 20.0 11.90 14.45
FCX 140816C00021000 C 08/16/14 21.0 10.55 13.55
FCX 140816C00023000 C 08/16/14 23.0 10.00 10.60
FCX 140816C00024000 C 08/16/14 24.0 9.00 9.60
FCX 140816C00025000 C 08/16/14 25.0 8.35 8.60
FCX 140816C00026000 C 08/16/14 26.0 7.40 7.65
FCX 140816C00027000 C 08/16/14 27.0 6.40 6.70
FCX 140816C00028000 C 08/16/14 28.0 5.55 5.70
FCX 140816C00029000 C 08/16/14 29.0 4.65 4.85
FCX 140816C00030000 C 08/16/14 30.0 3.85 4.00
FCX 140816C00031000 C 08/16/14 31.0 3.10 3.20
FCX 140816C00032000 C 08/16/14 32.0 2.45 2.51
FCX 140816C00033000 C 08/16/14 33.0 1.88 1.93
FCX 140816C00034000 C 08/16/14 34.0 1.39 1.43
FCX 140816C00035000 C 08/16/14 35.0 1.00 1.03
FCX 140816C00036000 C 08/16/14 36.0 0.70 0.71
FCX 140816C00037000 C 08/16/14 37.0 0.47 0.50
FCX 140816C00038000 C 08/16/14 38.0 0.32 0.34
FCX 140816C00039000 C 08/16/14 39.0 0.21 0.22
FCX 140816C00040000 C 08/16/14 40.0 0.13 0.16
FCX 140816C00041000 C 08/16/14 41.0 0.09 0.10
FCX 140816C00042000 C 08/16/14 42.0 0.05 0.07
FCX 140816C00043000 C 08/16/14 43.0 0.02 0.05
FCX 140816C00044000 C 08/16/14 44.0 0.01 0.04
FCX 140816C00045000 C 08/16/14 45.0 0.01 0.03
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 0.04
FCX 140816P00019000 P 08/16/14 19.0 0.01 0.04
FCX 140816P00020000 P 08/16/14 20.0 0.02 0.05
FCX 140816P00021000 P 08/16/14 21.0 0.04 0.06
FCX 140816P00023000 P 08/16/14 23.0 0.06 0.10
FCX 140816P00024000 P 08/16/14 24.0 0.09 0.12
FCX 140816P00025000 P 08/16/14 25.0 0.13 0.16
FCX 140816P00026000 P 08/16/14 26.0 0.18 0.21
FCX 140816P00027000 P 08/16/14 27.0 0.26 0.28
FCX 140816P00028000 P 08/16/14 28.0 0.36 0.39
FCX 140816P00029000 P 08/16/14 29.0 0.51 0.54
FCX 140816P00030000 P 08/16/14 30.0 0.71 0.74
FCX 140816P00031000 P 08/16/14 31.0 0.99 1.02
FCX 140816P00032000 P 08/16/14 32.0 1.34 1.38
FCX 140816P00033000 P 08/16/14 33.0 1.78 1.82
FCX 140816P00034000 P 08/16/14 34.0 2.30 2.35
FCX 140816P00035000 P 08/16/14 35.0 2.92 2.97
FCX 140816P00036000 P 08/16/14 36.0 3.60 3.70
FCX 140816P00037000 P 08/16/14 37.0 4.40 4.50
FCX 140816P00038000 P 08/16/14 38.0 5.15 5.35
FCX 140816P00039000 P 08/16/14 39.0 5.95 6.30
FCX 140816P00040000 P 08/16/14 40.0 6.95 7.15
FCX 140816P00041000 P 08/16/14 41.0 7.90 8.10
FCX 140816P00042000 P 08/16/14 42.0 8.80 9.05
FCX 140816P00043000 P 08/16/14 43.0 9.80 10.40
FCX 140816P00044000 P 08/16/14 44.0 10.75 11.05
FCX 140816P00045000 P 08/16/14 45.0 11.50 13.55
FCX 140816P00046000 P 08/16/14 46.0 11.15 14.95
FCX 140816P00047000 P 08/16/14 47.0 12.30 15.50
FCX 140816P00048000 P 08/16/14 48.0 13.30 17.00
FCX 140816P00049000 P 08/16/14 49.0 14.30 18.05
FCX 141122C00018000 C 11/22/14 18.0 14.10 16.10
FCX 141122C00019000 C 11/22/14 19.0 12.75 15.60
FCX 141122C00020000 C 11/22/14 20.0 12.70 13.60
FCX 141122C00021000 C 11/22/14 21.0 11.70 12.60
FCX 141122C00022000 C 11/22/14 22.0 10.75 11.60
FCX 141122C00023000 C 11/22/14 23.0 9.80 10.60
FCX 141122C00024000 C 11/22/14 24.0 9.40 9.60
FCX 141122C00025000 C 11/22/14 25.0 8.45 8.70
FCX 141122C00026000 C 11/22/14 26.0 7.50 7.70
FCX 141122C00027000 C 11/22/14 27.0 6.60 6.80
FCX 141122C00028000 C 11/22/14 28.0 5.80 5.95
FCX 141122C00029000 C 11/22/14 29.0 5.00 5.15
FCX 141122C00030000 C 11/22/14 30.0 4.25 4.40
FCX 141122C00031000 C 11/22/14 31.0 3.60 3.70
FCX 141122C00032000 C 11/22/14 32.0 3.00 3.10
FCX 141122C00033000 C 11/22/14 33.0 2.46 2.52
FCX 141122C00034000 C 11/22/14 34.0 1.99 2.03
FCX 141122C00035000 C 11/22/14 35.0 1.58 1.62
FCX 141122C00036000 C 11/22/14 36.0 1.25 1.28
FCX 141122C00037000 C 11/22/14 37.0 0.96 1.00
FCX 141122C00038000 C 11/22/14 38.0 0.74 0.77
FCX 141122C00039000 C 11/22/14 39.0 0.56 0.59
FCX 141122C00040000 C 11/22/14 40.0 0.42 0.44
FCX 141122C00041000 C 11/22/14 41.0 0.31 0.34
FCX 141122C00042000 C 11/22/14 42.0 0.23 0.27
FCX 141122C00043000 C 11/22/14 43.0 0.17 0.20
FCX 141122C00044000 C 11/22/14 44.0 0.13 0.15
FCX 141122C00045000 C 11/22/14 45.0 0.09 0.12
FCX 141122C00046000 C 11/22/14 46.0 0.06 0.10
FCX 141122C00047000 C 11/22/14 47.0 0.04 0.07
FCX 141122P00018000 P 11/22/14 18.0 0.07 0.10
FCX 141122P00019000 P 11/22/14 19.0 0.09 0.12
FCX 141122P00020000 P 11/22/14 20.0 0.11 0.15
FCX 141122P00021000 P 11/22/14 21.0 0.14 0.18
FCX 141122P00022000 P 11/22/14 22.0 0.18 0.20
FCX 141122P00023000 P 11/22/14 23.0 0.24 0.27
FCX 141122P00024000 P 11/22/14 24.0 0.30 0.34
FCX 141122P00025000 P 11/22/14 25.0 0.39 0.42
FCX 141122P00026000 P 11/22/14 26.0 0.51 0.54
FCX 141122P00027000 P 11/22/14 27.0 0.66 0.69
FCX 141122P00028000 P 11/22/14 28.0 0.85 0.88
FCX 141122P00029000 P 11/22/14 29.0 1.09 1.12
FCX 141122P00030000 P 11/22/14 30.0 1.38 1.41
FCX 141122P00031000 P 11/22/14 31.0 1.73 1.76
FCX 141122P00032000 P 11/22/14 32.0 2.14 2.18
FCX 141122P00033000 P 11/22/14 33.0 2.62 2.66
FCX 141122P00034000 P 11/22/14 34.0 3.15 3.20
FCX 141122P00035000 P 11/22/14 35.0 3.75 3.85
FCX 141122P00036000 P 11/22/14 36.0 4.40 4.50
FCX 141122P00037000 P 11/22/14 37.0 5.15 5.25
FCX 141122P00038000 P 11/22/14 38.0 5.90 6.00
FCX 141122P00039000 P 11/22/14 39.0 6.75 6.85
FCX 141122P00040000 P 11/22/14 40.0 7.50 7.75
FCX 141122P00041000 P 11/22/14 41.0 8.40 8.65
FCX 141122P00042000 P 11/22/14 42.0 9.30 9.50
FCX 141122P00043000 P 11/22/14 43.0 10.15 10.45
FCX 141122P00044000 P 11/22/14 44.0 11.10 11.40
FCX 141122P00045000 P 11/22/14 45.0 12.10 12.40
FCX 141122P00046000 P 11/22/14 46.0 13.05 13.50
FCX 141122P00047000 P 11/22/14 47.0 14.05 14.75
FCX 150117C00014000 C 01/17/15 14.0 17.35 19.45
FCX 150117C00017000 C 01/17/15 17.0 14.90 16.45
FCX 150117C00019000 C 01/17/15 19.0 12.80 15.30
FCX 150117C00020000 C 01/17/15 20.0 12.75 13.50
FCX 150117C00021000 C 01/17/15 21.0 12.30 12.50
FCX 150117C00022000 C 01/17/15 22.0 11.35 11.55
FCX 150117C00024000 C 01/17/15 24.0 9.45 9.65
FCX 150117C00025000 C 01/17/15 25.0 8.50 8.70
FCX 150117C00026000 C 01/17/15 26.0 7.60 7.80
FCX 150117C00027000 C 01/17/15 27.0 6.70 6.95
FCX 150117C00028000 C 01/17/15 28.0 5.95 6.10
FCX 150117C00029000 C 01/17/15 29.0 5.20 5.35
FCX 150117C00030000 C 01/17/15 30.0 4.50 4.60
FCX 150117C00031000 C 01/17/15 31.0 3.85 3.95
FCX 150117C00032000 C 01/17/15 32.0 3.25 3.35
FCX 150117C00033000 C 01/17/15 33.0 2.74 2.79
FCX 150117C00034000 C 01/17/15 34.0 2.28 2.33
FCX 150117C00035000 C 01/17/15 35.0 1.88 1.92
FCX 150117C00036000 C 01/17/15 36.0 1.53 1.57
FCX 150117C00037000 C 01/17/15 37.0 1.23 1.27
FCX 150117C00038000 C 01/17/15 38.0 0.99 1.03
FCX 150117C00039000 C 01/17/15 39.0 0.79 0.83
FCX 150117C00040000 C 01/17/15 40.0 0.63 0.66
FCX 150117C00041000 C 01/17/15 41.0 0.49 0.53
FCX 150117C00042000 C 01/17/15 42.0 0.38 0.42
FCX 150117C00043000 C 01/17/15 43.0 0.30 0.34
FCX 150117C00044000 C 01/17/15 44.0 0.23 0.27
FCX 150117C00045000 C 01/17/15 45.0 0.18 0.20
FCX 150117C00046000 C 01/17/15 46.0 0.14 0.17
FCX 150117C00047000 C 01/17/15 47.0 0.10 0.14
FCX 150117C00048000 C 01/17/15 48.0 0.08 0.11
FCX 150117C00049000 C 01/17/15 49.0 0.06 0.08
FCX 150117C00050000 C 01/17/15 50.0 0.04 0.07
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 0.03 0.07
FCX 150117P00017000 P 01/17/15 17.0 0.09 0.12
FCX 150117P00019000 P 01/17/15 19.0 0.15 0.17
FCX 150117P00020000 P 01/17/15 20.0 0.18 0.20
FCX 150117P00021000 P 01/17/15 21.0 0.23 0.27
FCX 150117P00022000 P 01/17/15 22.0 0.28 0.33
FCX 150117P00024000 P 01/17/15 24.0 0.46 0.50
FCX 150117P00025000 P 01/17/15 25.0 0.61 0.62
FCX 150117P00026000 P 01/17/15 26.0 0.74 0.78
FCX 150117P00027000 P 01/17/15 27.0 0.94 0.97
FCX 150117P00028000 P 01/17/15 28.0 1.16 1.20
FCX 150117P00029000 P 01/17/15 29.0 1.44 1.48
FCX 150117P00030000 P 01/17/15 30.0 1.76 1.81
FCX 150117P00031000 P 01/17/15 31.0 2.15 2.19
FCX 150117P00032000 P 01/17/15 32.0 2.58 2.63
FCX 150117P00033000 P 01/17/15 33.0 3.05 3.15
FCX 150117P00034000 P 01/17/15 34.0 3.60 3.70
FCX 150117P00035000 P 01/17/15 35.0 4.25 4.35
FCX 150117P00036000 P 01/17/15 36.0 4.90 5.00
FCX 150117P00037000 P 01/17/15 37.0 5.60 5.70
FCX 150117P00038000 P 01/17/15 38.0 6.35 6.45
FCX 150117P00039000 P 01/17/15 39.0 7.05 7.35
FCX 150117P00040000 P 01/17/15 40.0 7.90 8.20
FCX 150117P00041000 P 01/17/15 41.0 8.75 9.05
FCX 150117P00042000 P 01/17/15 42.0 9.65 9.95
FCX 150117P00043000 P 01/17/15 43.0 10.55 10.90
FCX 150117P00044000 P 01/17/15 44.0 11.50 11.75
FCX 150117P00045000 P 01/17/15 45.0 12.40 12.75
FCX 150117P00046000 P 01/17/15 46.0 13.40 13.70
FCX 150117P00047000 P 01/17/15 47.0 14.25 14.65
FCX 150117P00048000 P 01/17/15 48.0 15.25 15.65
FCX 150117P00049000 P 01/17/15 49.0 16.15 16.60
FCX 150117P00050000 P 01/17/15 50.0 17.20 18.15
FCX 150117P00054000 P 01/17/15 54.0 20.25 21.55
FCX 150117P00059000 P 01/17/15 59.0 25.00 26.55
FCX 160115C00018000 C 01/15/16 18.0 15.20 15.45
FCX 160115C00020000 C 01/15/16 20.0 13.30 13.50
FCX 160115C00023000 C 01/15/16 23.0 10.55 10.75
FCX 160115C00025000 C 01/15/16 25.0 8.90 9.15
FCX 160115C00028000 C 01/15/16 28.0 6.65 7.00
FCX 160115C00030000 C 01/15/16 30.0 5.55 5.70
FCX 160115C00032000 C 01/15/16 32.0 4.50 4.65
FCX 160115C00035000 C 01/15/16 35.0 3.30 3.40
FCX 160115C00037000 C 01/15/16 37.0 2.60 2.69
FCX 160115C00040000 C 01/15/16 40.0 1.82 1.89
FCX 160115C00042000 C 01/15/16 42.0 1.42 1.48
FCX 160115C00045000 C 01/15/16 45.0 0.98 1.03
FCX 160115C00047000 C 01/15/16 47.0 0.75 0.82
FCX 160115C00050000 C 01/15/16 50.0 0.51 0.57
FCX 160115P00018000 P 01/15/16 18.0 0.51 0.56
FCX 160115P00020000 P 01/15/16 20.0 0.76 0.81
FCX 160115P00023000 P 01/15/16 23.0 1.30 1.37
FCX 160115P00025000 P 01/15/16 25.0 1.82 1.88
FCX 160115P00028000 P 01/15/16 28.0 2.84 2.92
FCX 160115P00030000 P 01/15/16 30.0 3.65 3.80
FCX 160115P00032000 P 01/15/16 32.0 4.70 4.80
FCX 160115P00035000 P 01/15/16 35.0 6.45 6.60
FCX 160115P00037000 P 01/15/16 37.0 7.80 7.95
FCX 160115P00040000 P 01/15/16 40.0 10.00 10.15
FCX 160115P00042000 P 01/15/16 42.0 11.60 11.75
FCX 160115P00045000 P 01/15/16 45.0 14.00 14.50
FCX 160115P00047000 P 01/15/16 47.0 15.65 16.25
FCX 160115P00050000 P 01/15/16 50.0 18.40 19.00

OPRA data is delayed 15 minutes.