Freeport-McMoRan Copper & Gold Inc
(NYSE: FCX)
29.52
-0.14-0.47%Today's Close
|
29.52
unch
After hours
-0.14-0.47%Today's Close
|
29.52
unch
After hours
MORE ON FCX
OPTIONS
OPRA Composite quote delayed 15 minutes
JUNE 22, 2013 CALLS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 16.000 | .US:FCX\13F22\16.0 | 0.00 | NA | NA | NA | 12.600 | 14.35 | NA | NA |
| 17.000 | .US:FCX\13F22\17.0 | 0.00 | NA | NA | NA | 12.500 | 12.55 | NA | 110 |
| 18.000 | .US:FCX\13F22\18.0 | 13.90 | unch | unch | 0.88 | 10.650 | 12.4 | NA | NA |
| 19.000 | .US:FCX\13F22\19.0 | 0.00 | NA | NA | NA | 10.500 | 10.55 | NA | 163 |
| 20.000 | .US:FCX\13F22\20.0 | 10.95 | unch | unch | 0.23 | 9.050 | 9.75 | NA | 76 |
| 21.000 | .US:FCX\13F22\21.0 | 8.60 | unch | unch | 0.03 | 8.500 | 8.55 | NA | 123 |
| 22.000 | .US:FCX\13F22\22.0 | 8.15 | unch | unch | 0.03 | 7.500 | 7.55 | NA | 339 |
| 23.000 | .US:FCX\13F22\23.0 | 7.55 | unch | unch | 0.03 | 6.500 | 6.55 | NA | 341 |
| 24.000 | .US:FCX\13F22\24.0 | 5.75 | unch | unch | 0.03 | 5.500 | 5.55 | NA | 310 |
| 24.500 | .US:FCX\13F22\24.5 | 0.00 | NA | NA | NA | 4.800 | 5.1 | NA | NA |
| 25.000 | .US:FCX1\13F22\25.0 | 24.05 | unch | unch | NA | NA | 0 | NA | 373 |
| 25.000 | .US:FCX\13F22\25.0 | 4.55 | -0.35 | -7.14% | 0.03 | 4.500 | 4.55 | 48 | 822 |
| 25.500 | .US:FCX\13F22\25.5 | 0.00 | NA | NA | NA | 3.800 | 4.2 | NA | NA |
| 26.000 | .US:FCX\13F22\26.0 | 3.55 | -0.30 | -7.79% | 0.03 | 3.500 | 3.55 | 9 | 846 |
| 26.500 | .US:FCX\13F22\26.5 | 0.00 | NA | NA | NA | 2.810 | 3.1 | NA | NA |
| 27.000 | .US:FCX\13F22\27.0 | 2.45 | -0.26 | -9.59% | 0.03 | 2.510 | 2.55 | 55 | 6,376 |
| 27.500 | .US:FCX\13F22\27.5 | 1.96 | -0.15 | -7.11% | 0.04 | 2.020 | 2.06 | 68 | 385 |
| 28.000 | .US:FCX\13F22\28.0 | 1.57 | -0.16 | -9.25% | 0.05 | 1.540 | 1.57 | 131 | 2,800 |
| 28.500 | .US:FCX\13F22\28.5 | 1.08 | -0.18 | -14.29% | 0.08 | 1.080 | 1.1 | 316 | 108 |
| 29.000 | .US:FCX\13F22\29.0 | 0.69 | -0.13 | -15.85% | 0.17 | 0.670 | 0.69 | 507 | 6,388 |
| 29.500 | .US:FCX\13F22\29.5 | 0.36 | -0.09 | -20.00% | 0.35 | 0.360 | 0.37 | 1,636 | 448 |
| 30.000 | .US:FCX\13F22\30.0 | 0.16 | -0.09 | -36.00% | 0.17 | 0.160 | 0.17 | 3,199 | 21,258 |
| 30.000 | .US:FCX1\13F22\30.0 | 19.05 | unch | unch | NA | NA | 0 | NA | 188 |
| 30.500 | .US:FCX\13F22\30.5 | 0.06 | -0.04 | -40.00% | 0.07 | 0.060 | 0.07 | 743 | 1,089 |
| 31.000 | .US:FCX\13F22\31.0 | 0.03 | -0.03 | -50.00% | 0.03 | 0.020 | 0.03 | 1,746 | 25,173 |
| 31.500 | .US:FCX\13F22\31.5 | 0.02 | -0.02 | -50.00% | 0.02 | 0.010 | 0.02 | 10 | 1,054 |
| 32.000 | .US:FCX\13F22\32.0 | 0.01 | -0.02 | -66.67% | 0.010 | NA | 0.010 | 248 | 28,293 |
| 32.500 | .US:FCX\13F22\32.5 | 0.01 | unch | unch | 0.02 | NA | 0.02 | NA | 74 |
| 33.000 | .US:FCX\13F22\33.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | 90 | 24,983 |
| 33.500 | .US:FCX\13F22\33.5 | 0.01 | unch | unch | 0.02 | NA | 0.02 | NA | 1 |
| 34.000 | .US:FCX\13F22\34.0 | 0.01 | -0.01 | -50.00% | 0.010 | NA | 0.010 | 39 | 22,884 |
| 34.500 | .US:FCX\13F22\34.5 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 35.000 | .US:FCX\13F22\35.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 9,529 |
| 35.000 | .US:FCX1\13F22\35.0 | 14.05 | unch | unch | NA | NA | 0 | NA | 271 |
| 35.500 | .US:FCX\13F22\35.5 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 36.000 | .US:FCX\13F22\36.0 | 0.01 | unch | unch | 0.02 | NA | 0.02 | NA | 5,269 |
| 37.000 | .US:FCX\13F22\37.0 | 0.01 | unch | unch | 0.02 | NA | 0.02 | NA | 3,111 |
| 37.500 | .US:FCX\13F22\37.5 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 38.000 | .US:FCX\13F22\38.0 | 0.01 | unch | unch | 0.02 | NA | 0.02 | NA | 1,013 |
| 39.000 | .US:FCX\13F22\39.0 | 0.03 | unch | unch | 0.02 | NA | 0.02 | NA | 3,318 |
| 40.000 | .US:FCX1\13F22\40.0 | 9.05 | unch | unch | NA | NA | 0 | NA | 40 |
| 40.000 | .US:FCX\13F22\40.0 | 0.04 | unch | unch | 0.02 | NA | 0.02 | NA | 492 |
| 41.000 | .US:FCX1\13F22\41.0 | 5.00 | unch | unch | NA | NA | 0 | NA | 10 |
| 41.000 | .US:FCX\13F22\41.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 148 |
| 42.000 | .US:FCX\13F22\42.0 | 0.03 | unch | unch | 0.03 | NA | 0.03 | NA | NA |
| 42.000 | .US:FCX1\13F22\42.0 | 7.05 | unch | unch | NA | NA | 0 | NA | 41 |
| 43.000 | .US:FCX1\13F22\43.0 | 5.00 | unch | unch | NA | NA | 0 | NA | 70 |
| 44.000 | .US:FCX1\13F22\44.0 | 0.00 | NA | NA | NA | NA | 0 | NA | 268 |
| 45.000 | .US:FCX1\13F22\45.0 | 4.10 | unch | unch | NA | NA | 0 | NA | 2,803 |
| 46.000 | .US:FCX1\13F22\46.0 | 0.00 | NA | NA | NA | NA | 0 | NA | 1,316 |
| 47.000 | .US:FCX1\13F22\47.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 48.000 | .US:FCX1\13F22\48.0 | 0.00 | NA | NA | NA | NA | 0 | NA | 133 |
| 50.000 | .US:FCX1\13F22\50.0 | 0.00 | NA | NA | NA | NA | 0 | NA | 824 |
| 55.000 | .US:FCX1\13F22\55.0 | 0.05 | unch | unch | NA | NA | 0 | NA | 97 |
| 60.000 | .US:FCX1\13F22\60.0 | 0.00 | NA | NA | NA | NA | 0 | NA | 1 |
| 65.000 | .US:FCX1\13F22\65.0 | 0.00 | NA | NA | NA | NA | 0 | NA | 2 |
JUNE 22, 2013 PUTS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 16.000 | .US:FCX\13R22\16.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 17.000 | .US:FCX\13R22\17.0 | 0.00 | NA | NA | NA | NA | 0.010 | NA | 28 |
| 18.000 | .US:FCX\13R22\18.0 | 0.02 | unch | unch | 0.010 | NA | 0.010 | NA | 177 |
| 19.000 | .US:FCX\13R22\19.0 | 0.02 | unch | unch | 0.010 | NA | 0.010 | NA | 52 |
| 20.000 | .US:FCX\13R22\20.0 | 0.01 | unch | unch | 0.02 | NA | 0.02 | NA | 20 |
| 21.000 | .US:FCX\13R22\21.0 | 0.02 | unch | unch | 0.010 | NA | 0.010 | NA | 575 |
| 22.000 | .US:FCX\13R22\22.0 | 0.04 | unch | unch | 0.02 | NA | 0.02 | NA | 1,495 |
| 23.000 | .US:FCX\13R22\23.0 | 0.01 | unch | unch | 0.02 | NA | 0.02 | NA | 899 |
| 24.000 | .US:FCX\13R22\24.0 | 0.01 | unch | unch | 0.02 | NA | 0.02 | 2 | 5,240 |
| 24.500 | .US:FCX\13R22\24.5 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 25.000 | .US:FCX\13R22\25.0 | 0.01 | unch | unch | 0.02 | NA | 0.02 | NA | 3,192 |
| 25.000 | .US:FCX1\13R22\25.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 25.500 | .US:FCX\13R22\25.5 | 0.00 | NA | NA | NA | NA | 0.03 | NA | NA |
| 26.000 | .US:FCX\13R22\26.0 | 0.02 | unch | unch | 0.02 | 0.010 | 0.02 | NA | 14,635 |
| 26.500 | .US:FCX\13R22\26.5 | 0.02 | unch | unch | 0.02 | NA | 0.02 | NA | 10 |
| 27.000 | .US:FCX\13R22\27.0 | 0.01 | -0.01 | -50.00% | 0.02 | 0.010 | 0.02 | 42 | 6,296 |
| 27.500 | .US:FCX\13R22\27.5 | 0.03 | -0.02 | -40.00% | 0.03 | 0.010 | 0.03 | 10 | 20 |
| 28.000 | .US:FCX\13R22\28.0 | 0.04 | -0.02 | -33.33% | 0.04 | 0.030 | 0.04 | 280 | 6,513 |
| 28.500 | .US:FCX\13R22\28.5 | 0.08 | -0.01 | -11.11% | 0.08 | 0.070 | 0.08 | 1,172 | 1,627 |
| 29.000 | .US:FCX\13R22\29.0 | 0.17 | +0.01 | +6.25% | 0.17 | 0.160 | 0.17 | 930 | 14,132 |
| 29.500 | .US:FCX\13R22\29.5 | 0.36 | +0.01 | +2.86% | 0.36 | 0.340 | 0.36 | 698 | 838 |
| 30.000 | .US:FCX1\13R22\30.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 30.000 | .US:FCX\13R22\30.0 | 0.66 | +0.11 | +20.00% | 0.18 | 0.640 | 0.66 | 1,258 | 16,162 |
| 30.500 | .US:FCX\13R22\30.5 | 1.10 | +0.09 | +8.91% | 0.08 | 1.040 | 1.06 | 131 | 385 |
| 31.000 | .US:FCX\13R22\31.0 | 1.52 | +0.17 | +12.59% | 0.05 | 1.490 | 1.53 | 317 | 9,435 |
| 31.500 | .US:FCX\13R22\31.5 | 2.02 | -0.08 | -3.81% | 0.03 | 1.980 | 2.01 | 16 | 134 |
| 32.000 | .US:FCX\13R22\32.0 | 2.48 | +0.05 | +2.06% | 0.03 | 2.470 | 2.51 | 88 | 5,945 |
| 32.500 | .US:FCX\13R22\32.5 | 3.05 | unch | unch | 0.07 | 2.970 | 3.05 | 15 | NA |
| 33.000 | .US:FCX\13R22\33.0 | 3.51 | +0.11 | +3.24% | 0.07 | 3.450 | 3.55 | 31 | 1,423 |
| 33.500 | .US:FCX\13R22\33.5 | 3.95 | unch | unch | 0.07 | 3.950 | 4.05 | NA | 12 |
| 34.000 | .US:FCX\13R22\34.0 | 4.55 | +0.17 | +3.88% | 0.07 | 4.450 | 4.55 | 42 | 1,954 |
| 34.500 | .US:FCX\13R22\34.5 | 0.00 | NA | NA | NA | 4.850 | 5.2 | NA | NA |
| 35.000 | .US:FCX1\13R22\35.0 | 1.38 | unch | unch | NA | NA | 0 | NA | 118 |
| 35.000 | .US:FCX\13R22\35.0 | 5.45 | unch | unch | 0.07 | 5.450 | 5.55 | NA | 104 |
| 35.500 | .US:FCX\13R22\35.5 | 0.00 | NA | NA | NA | 5.750 | 6.2 | NA | NA |
| 36.000 | .US:FCX\13R22\36.0 | 6.40 | unch | unch | 0.07 | 6.450 | 6.55 | NA | 458 |
| 37.000 | .US:FCX\13R22\37.0 | 7.40 | unch | unch | 0.07 | 7.450 | 7.55 | NA | 176 |
| 37.500 | .US:FCX\13R22\37.5 | 0.00 | NA | NA | NA | 7.850 | 8.2 | NA | NA |
| 38.000 | .US:FCX\13R22\38.0 | 8.53 | +0.13 | +1.55% | 0.07 | 8.450 | 8.55 | 3 | 86 |
| 39.000 | .US:FCX\13R22\39.0 | 8.60 | unch | unch | 0.07 | 9.450 | 9.55 | NA | 63 |
| 40.000 | .US:FCX1\13R22\40.0 | 0.00 | NA | NA | NA | NA | 0 | NA | 9,880 |
| 40.000 | .US:FCX\13R22\40.0 | 9.50 | unch | unch | 0.87 | 9.600 | 11.35 | NA | NA |
| 41.000 | .US:FCX1\13R22\41.0 | 0.00 | NA | NA | NA | NA | 0 | NA | 4 |
| 41.000 | .US:FCX\13R22\41.0 | 0.00 | NA | NA | NA | 10.650 | 12.35 | NA | 3 |
| 42.000 | .US:FCX\13R22\42.0 | 11.58 | unch | unch | 0.87 | 10.900 | 13.35 | NA | NA |
| 42.000 | .US:FCX1\13R22\42.0 | 8.40 | unch | unch | NA | NA | 0 | NA | 546 |
| 43.000 | .US:FCX1\13R22\43.0 | 0.00 | NA | NA | NA | NA | 0 | NA | 1,535 |
| 44.000 | .US:FCX1\13R22\44.0 | 10.35 | unch | unch | NA | NA | 0 | NA | 11,183 |
| 45.000 | .US:FCX1\13R22\45.0 | 0.05 | unch | unch | NA | NA | 0 | NA | 2,530 |
| 46.000 | .US:FCX1\13R22\46.0 | 12.35 | unch | unch | NA | NA | 0 | NA | 258 |
| 47.000 | .US:FCX1\13R22\47.0 | 13.35 | unch | unch | NA | NA | 0 | NA | 10 |
| 48.000 | .US:FCX1\13R22\48.0 | 14.35 | unch | unch | NA | NA | 0 | NA | 206 |
| 50.000 | .US:FCX1\13R22\50.0 | 16.40 | unch | unch | NA | NA | 0 | NA | 87 |
| 55.000 | .US:FCX1\13R22\55.0 | 21.35 | unch | unch | NA | NA | 0 | NA | 2 |
| 60.000 | .US:FCX1\13R22\60.0 | 26.35 | unch | unch | NA | NA | 0 | NA | NA |
| 65.000 | .US:FCX1\13R22\65.0 | 16.05 | unch | unch | NA | NA | 0 | NA | NA |
DATA PROVIDERS
Copyright © 2013 Microsoft. All rights reserved.
Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.
Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.
Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.