33.01 Up unch unch
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.FCX4DJC023000 NA NA NA NA 8.600 11.7 NA NA
24.000 126.2.FCX4DJC024000 NA NA NA NA 8.900 9.1 NA NA
25.000 126.2.FCX4DJC025000 7.45 -0.85 -10.24% 0.09 7.950 8.1 1 1
26.000 126.2.FCX4DJC026000 6.85 -0.45 -6.16% 0.09 6.950 7.1 10 10
26.500 126.2.FCX4DJC026500 NA NA NA NA 6.450 6.6 NA NA
27.000 126.2.FCX4DJC027000 6.30 +0.05 +0.80% 0.09 5.950 6.1 990 2
27.500 126.2.FCX4DJC027500 NA NA NA NA 5.450 5.6 NA NA
28.000 126.2.FCX4DJC028000 5.15 -0.15 -2.83% 0.09 4.950 5.1 3 30
28.500 126.2.FCX4DJC028500 NA NA NA NA 4.450 4.6 NA NA
29.000 126.2.FCX4DJC029000 4.10 +0.11 +2.76% 0.09 3.950 4.1 10 48
29.500 126.2.FCX4DJC029500 NA NA NA NA 3.450 3.6 NA NA
30.000 126.2.FCX4DJC030000 3.00 -0.20 -6.25% 0.04 2.980 3.05 207 848
30.500 126.2.FCX4DJC030500 2.09 +2.09 NA 0.07 2.480 2.58 17 17
31.000 126.2.FCX4DJC031000 2.15 +0.23 +11.98% 0.06 1.970 2.07 21 58
31.500 126.2.FCX4DJC031500 1.68 +0.24 +16.67% 0.06 1.470 1.57 1 97
32.000 126.2.FCX4DJC032000 1.00 +0.05 +5.26% 0.04 0.990 1.05 371 1,404
32.500 126.2.FCX4DJC032500 0.52 unch unch 0.06 0.480 0.57 114 336
33.000 126.2.FCX4DJC033000 0.04 -0.11 -73.33% 0.03 0.010 0.04 4,189 13,648
33.500 126.2.FCX4DJC033500 0.01 -0.02 -66.67% 0.01 NA 0.01 467 8,052
34.000 126.2.FCX4DJC034000 0.01 -0.01 -50.00% 0.01 NA 0.01 2,678 12,155
34.500 126.2.FCX4DJC034500 0.04 -0.01 -20.00% 0.02 NA 0.02 10 35
35.000 126.2.FCX4DJC035000 0.01 unch unch 0.01 NA 0.01 85 5,972
35.500 126.2.FCX4DJC035500 NA NA NA NA NA 0.02 NA NA
36.000 126.2.FCX4DJC036000 0.02 +0.01 +100.00% 0.01 NA 0.01 19 3,275
36.500 126.2.FCX4DJC036500 NA NA NA NA NA 0.02 NA NA
37.000 126.2.FCX4DJC037000 0.01 -0.01 -50.00% 0.02 NA 0.02 3 719
37.500 126.2.FCX4DJC037500 NA NA NA NA NA 0.02 NA NA
38.000 126.2.FCX4DJC038000 0.01 -0.01 -50.00% 0.01 NA 0.01 58 739
38.500 126.2.FCX4DJC038500 NA NA NA NA NA 0.02 NA NA
39.000 126.2.FCX4DJC039000 0.01 -0.01 -50.00% 0.03 NA 0.03 20 304
39.500 126.2.FCX4DJC039500 NA NA NA NA NA 0.02 NA NA
40.000 126.2.FCX4DJC040000 0.01 -0.01 -50.00% 0.01 NA 0.01 10 176
40.500 126.2.FCX4DJC040500 NA NA NA NA NA 0.02 NA NA
41.000 126.2.FCX4DJC041000 0.01 -0.01 -50.00% 0.03 NA 0.03 56 197
42.000 126.2.FCX4DJC042000 NA NA NA NA NA 0.03 NA NA
43.000 126.2.FCX4DJC043000 NA NA NA NA NA 0.01 NA NA
45.000 126.2.FCX4DJC045000 NA NA NA NA NA 0.02 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.FCX4PJC023000 0.02 unch unch 0.03 NA 0.03 6 21
24.000 126.2.FCX4PJC024000 0.02 unch unch 0.03 NA 0.03 14 1,043
25.000 126.2.FCX4PJC025000 0.01 -0.01 -50.00% 0.02 NA 0.02 44 618
26.000 126.2.FCX4PJC026000 0.01 unch unch 0.01 NA 0.01 37 334
26.500 126.2.FCX4PJC026500 NA NA NA NA NA 0.02 NA NA
27.000 126.2.FCX4PJC027000 0.02 +0.01 +100.00% 0.02 NA 0.02 20 3,070
27.500 126.2.FCX4PJC027500 NA NA NA NA NA 0.02 NA NA
28.000 126.2.FCX4PJC028000 0.01 unch unch 0.02 NA 0.02 3 1,884
28.500 126.2.FCX4PJC028500 NA NA NA NA NA 0.02 NA NA
29.000 126.2.FCX4PJC029000 0.01 unch unch 0.01 NA 0.01 5 8,465
29.500 126.2.FCX4PJC029500 NA NA NA NA NA 0.02 NA NA
30.000 126.2.FCX4PJC030000 0.02 +0.01 +100.00% 0.02 NA 0.02 101 9,509
30.500 126.2.FCX4PJC030500 NA NA NA NA NA 0.02 NA NA
31.000 126.2.FCX4PJC031000 0.01 -0.02 -66.67% 0.01 NA 0.01 13 14,961
31.500 126.2.FCX4PJC031500 0.06 -0.04 -40.00% 0.02 NA 0.02 41 651
32.000 126.2.FCX4PJC032000 0.01 -0.01 -50.00% 0.01 NA 0.01 799 4,657
32.500 126.2.FCX4PJC032500 0.01 -0.04 -80.00% 0.01 NA 0.01 112 1,361
33.000 126.2.FCX4PJC033000 0.02 -0.16 -88.89% 0.03 0.010 0.03 1,946 9,921
33.500 126.2.FCX4PJC033500 0.38 -0.02 -5.00% 0.03 0.430 0.52 18 262
34.000 126.2.FCX4PJC034000 0.93 -0.12 -11.43% 0.04 0.930 1.03 399 3,495
34.500 126.2.FCX4PJC034500 NA NA NA NA 1.310 1.53 NA NA
35.000 126.2.FCX4PJC035000 1.88 -0.19 -9.18% 0.02 1.840 2.01 10 668
35.500 126.2.FCX4PJC035500 NA NA NA NA 2.190 2.53 NA NA
36.000 126.2.FCX4PJC036000 3.15 +0.15 +5.00% 0.06 2.820 3.05 5 215
36.500 126.2.FCX4PJC036500 NA NA NA NA 3.250 3.55 NA NA
37.000 126.2.FCX4PJC037000 3.90 -0.50 -11.36% 0.06 3.800 4.05 1 165
37.500 126.2.FCX4PJC037500 NA NA NA NA 4.150 4.55 NA NA
38.000 126.2.FCX4PJC038000 4.85 -0.02 -0.41% 0.06 4.800 5.05 6 12
38.500 126.2.FCX4PJC038500 NA NA NA NA 5.150 5.55 NA NA
39.000 126.2.FCX4PJC039000 8.20 +1.55 +23.31% 0.06 5.800 6.05 54 12
39.500 126.2.FCX4PJC039500 NA NA NA NA 6.150 6.55 NA NA
40.000 126.2.FCX4PJC040000 8.20 -1.20 -12.77% 0.06 6.800 7.05 576 10
40.500 126.2.FCX4PJC040500 NA NA NA NA 7.150 7.55 NA NA
41.000 126.2.FCX4PJC041000 8.55 +1.05 +14.00% 0.06 7.800 8.05 10 3
42.000 126.2.FCX4PJC042000 11.15 +1.45 +14.95% 0.11 8.650 9.1 10 75
43.000 126.2.FCX4PJC043000 10.15 -0.05 -0.49% 0.21 9.600 10.2 34 10
45.000 126.2.FCX4PJC045000 NA NA NA NA 10.450 13.35 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:22 AM ET