Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
FCX Feb 20 2010 22.50 40.90 -8.15 -16.62 40.90 40.90 48.65 50.50 — —
FCX Feb 20 2010 25.00 54.90 -1.50 -2.66 55.10 54.90 46.15 47.85 4 1
FCX Feb 20 2010 30.00 49.90 -1.50 -2.92 50.10 49.90 41.15 43.00 4 —
FCX Feb 20 2010 35.00 42.60 -4.70 -9.94 45.00 42.60 36.15 37.85 26 25
FCX Feb 20 2010 40.00 31.80 2.00 6.71 31.80 31.80 31.15 32.05 1 25
FCX Feb 20 2010 45.00 24.75 -0.05 -0.20 24.75 21.78 26.15 27.75 11 56
FCX Feb 20 2010 46.00 21.30 -2.80 -11.62 21.30 21.30 25.15 26.75 2 40
FCX Feb 20 2010 47.00 22.05 -7.20 -24.62 22.05 22.05 24.15 24.65 5 35
FCX Feb 20 2010 48.00 26.75 -2.60 -8.86 26.75 25.10 23.25 23.65 20 38
FCX Feb 20 2010 49.00 22.15 -4.85 -17.96 22.15 22.15 22.25 22.65 1 35
FCX Feb 20 2010 50.00 21.90 1.90 9.50 21.90 21.44 21.50 21.65 43 141
FCX Feb 20 2010 55.00 17.40 2.96 20.50 17.60 16.50 16.55 16.70 69 286
FCX Feb 20 2010 60.00 11.65 1.50 14.78 13.00 11.45 11.70 11.85 1,253 1,189
FCX Feb 20 2010 65.00 7.15 1.75 32.41 8.30 6.70 7.10 7.20 1,291 3,390
FCX Feb 20 2010 70.00 3.30 1.09 49.32 4.25 2.95 3.25 3.30 7,553 22,152
FCX Feb 20 2010 75.00 1.00 0.33 49.25 1.50 0.89 0.99 1.01 14,790 33,512
FCX Feb 20 2010 80.00 0.22 0.04 22.22 0.37 0.20 0.22 0.24 4,420 30,385
FCX Feb 20 2010 85.00 0.05 -0.02 -28.57 0.10 0.05 0.05 0.06 518 30,945
FCX Feb 20 2010 90.00 0.03 -0.01 -25.00 0.05 0.02 0.02 0.03 196 22,966
FCX Feb 20 2010 95.00 0.02 -0.03 -60.00 0.03 0.01 0.01 0.03 19 15,874
FCX Feb 20 2010 100.00 0.01 -0.02 -66.67 0.03 0.01 0.01 0.01 8 2,891
FCX Feb 20 2010 105.00 0.02 — — 0.02 0.02 0.02 0.03 32 1,948
FCX Feb 20 2010 110.00 0.01 -0.01 -50.00 0.02 0.01 0.02 0.03 3 1,505
FCX Feb 20 2010 115.00 0.03 -0.01 -25.00 0.04 0.03 0.01 0.03 12 844
FCX Feb 20 2010 120.00 0.04 0.01 33.33 0.05 0.04 0.01 0.01 30 362
FCX Feb 20 2010 125.00 0.03 0.01 50.00 0.03 0.03 0.01 0.03 30 390
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
FCX Feb 20 2010 22.50 0.02 -0.03 -60.00 0.02 0.02 0.01 0.03 8 229
FCX Feb 20 2010 25.00 0.02 -0.03 -60.00 0.02 0.02 0.01 0.03 8 492
FCX Feb 20 2010 30.00 0.05 — — 0.05 0.05 0.01 0.01 40 594
FCX Feb 20 2010 35.00 0.02 -0.02 -50.00 0.02 0.02 0.03 0.03 21 448
FCX Feb 20 2010 40.00 0.03 -0.01 -25.00 0.03 0.03 0.01 0.03 10 1,001
FCX Feb 20 2010 45.00 0.04 — — 0.06 0.03 0.01 0.03 47 1,581
FCX Feb 20 2010 46.00 0.05 0.01 25.00 0.05 0.05 0.01 0.03 10 717
FCX Feb 20 2010 47.00 0.06 -0.14 -70.00 0.10 0.05 0.01 0.04 47 548
FCX Feb 20 2010 48.00 0.06 — — 0.07 0.06 0.01 0.04 40 596
FCX Feb 20 2010 49.00 0.04 -0.01 -20.00 0.04 0.04 0.01 0.05 19 982
FCX Feb 20 2010 50.00 0.04 -0.01 -20.00 0.09 0.04 0.03 0.05 103 6,648
FCX Feb 20 2010 55.00 0.08 -0.09 -52.94 0.09 0.08 0.07 0.10 520 4,797
FCX Feb 20 2010 60.00 0.23 -0.18 -43.90 0.28 0.19 0.21 0.22 585 15,239
FCX Feb 20 2010 65.00 0.58 -0.60 -50.85 0.79 0.50 0.57 0.60 8,652 24,342
FCX Feb 20 2010 70.00 1.75 -1.25 -41.67 2.16 1.35 1.71 1.75 10,268 17,954
FCX Feb 20 2010 75.00 4.50 -2.00 -30.77 5.00 3.60 4.40 4.50 1,595 11,841
FCX Feb 20 2010 80.00 8.90 -2.10 -19.09 9.30 7.60 8.60 8.75 1,977 10,535
FCX Feb 20 2010 85.00 13.50 -2.11 -13.52 13.95 12.20 13.45 13.55 1,951 9,009
FCX Feb 20 2010 90.00 18.60 -1.30 -6.53 18.60 17.45 18.40 18.55 25 1,934
FCX Feb 20 2010 95.00 23.50 -2.00 -7.84 23.75 23.50 23.05 23.55 11 804
FCX Feb 20 2010 100.00 29.90 -3.25 -9.80 30.50 29.90 28.05 28.60 12 584
FCX Feb 20 2010 105.00 35.50 5.60 18.73 35.50 35.50 33.05 33.65 10 462
FCX Feb 20 2010 110.00 40.50 0.55 1.38 40.50 40.50 38.05 38.60 10 52
FCX Feb 20 2010 115.00 41.00 13.20 47.48 41.00 41.00 42.15 43.85 1 44
FCX Feb 20 2010 120.00 43.05 7.15 19.92 43.05 43.05 47.15 48.85 1 52
FCX Feb 20 2010 125.00 41.10 — — 41.10 41.10 52.00 53.85 10 —
Return to Top