View By Expiration: Jun 2013 | Jul 2013 | Aug 2013 | Nov 2013 | Jan 2014 | Jan 2015| Call Options | Expire at close Saturday, 18 January, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 14.00 | FCX140118C00014000 | 15.81 | 0.00 | 15.15 | 15.35 | 1 | 12 | | 16.00 | FCX140118C00016000 | N/A | 0.00 | 13.15 | 13.35 | 0 | 28 | | 17.00 | FCX140118C00017000 | 13.90 | 0.00 | 12.15 | 12.35 | 28 | 65 | | 18.00 | FCX140118C00018000 | 14.55 | 0.00 | 11.20 | 11.35 | 4 | 56 | | 19.00 | FCX140118C00019000 | 10.55 | 0.00 | 10.20 | 10.40 | 2 | 544 | | 20.00 | FCX1140118C00020000 | 14.20 | 0.00 | N/A | N/A | 1 | 1 | | 20.00 | FCX140118C00020000 | 9.65 | 0.00 | 9.25 | 9.40 | 2 | 82 | | 21.00 | FCX140118C00021000 | 9.10 | 0.00 | 8.35 | 8.40 | 28 | 204 | | 22.00 | FCX140118C00022000 | 8.15 |  0.27 | 7.45 | 7.55 | 48 | 524 | | 23.00 | FCX140118C00023000 | 7.25 | 0.30 | 6.60 | 6.70 | 5 | 186 | | 24.00 | FCX140118C00024000 | 6.13 | 0.02 | 5.85 | 5.90 | 220 | 7,278 | | 25.00 | FCX140118C00025000 | 5.35 | 0.05 | 5.10 | 5.15 | 14 | 195 | | 26.00 | FCX140118C00026000 | 4.96 | 0.31 | 4.40 | 4.50 | 1 | 294 | | 27.00 | FCX140118C00027000 | 4.04 | 0.00 | 3.75 | 3.85 | 11 | 9,641 | | 28.00 | FCX140118C00028000 | 3.65 | 0.18 | 3.20 | 3.30 | 15 | 6,062 | | 29.00 | FCX140118C00029000 | 3.20 | 0.28 | 2.72 | 2.76 | 28 | 29,536 | | 30.00 | FCX1140118C00030000 | 6.20 | 0.00 | N/A | N/A | 0 | 4 | | 30.00 | FCX140118C00030000 | 2.35 | 0.10 | 2.28 | 2.32 | 74 | 2,554 | | 31.00 | FCX140118C00031000 | 2.05 | 0.03 | 1.89 | 1.92 | 838 | 10,103 | | 32.00 | FCX1140118C00032000 | N/A | 0.00 | N/A | N/A | 0 | 2 | | 32.00 | FCX140118C00032000 | 1.69 | 0.00 | 1.56 | 1.60 | 228 | 16,672 | | 33.00 | FCX140118C00033000 | 1.39 | 0.01 | 1.29 | 1.31 | 165 | 1,176 | | 34.00 | FCX140118C00034000 | 1.16 | 0.03 | 1.05 | 1.08 | 232 | 31,424 | | 35.00 | FCX1140118C00035000 | 1.31 | 0.01 | N/A | N/A | 0 | 2 | | 35.00 | FCX140118C00035000 | 0.95 | 0.02 | 0.86 | 0.89 | 210 | 1,444 | | 36.00 | FCX140118C00036000 | 0.73 | 0.03 | 0.70 | 0.72 | 263 | 40,442 | | 37.00 | FCX1140118C00037000 | 3.12 | 0.00 | N/A | N/A | 0 | 34 | | 37.00 | FCX140118C00037000 | 0.69 | 0.02 | 0.58 | 0.60 | 52 | 914 | | 38.00 | FCX140118C00038000 | 0.57 | 0.04 | 0.47 | 0.50 | 16 | 333 | | 39.00 | FCX140118C00039000 | 0.45 | 0.02 | 0.39 | 0.42 | 9 | 29,924 | | 40.00 | FCX1140118C00040000 | 21.76 | 0.04 | N/A | N/A | 0 | 6 | | 40.00 | FCX140118C00040000 | 0.39 | 0.02 | 0.32 | 0.35 | 7 | 167 | | 41.00 | FCX140118C00041000 | 0.31 | 0.01 | 0.27 | 0.30 | 32 | 6,006 | | 42.00 | FCX140118C00042000 | 0.26 | 0.00 | 0.23 | 0.25 | 25 | 131 | | 43.00 | FCX140118C00043000 | 0.22 | 0.00 | 0.19 | 0.22 | 20 | 159 | | 44.00 | FCX140118C00044000 | 0.22 | 0.03 | 0.16 | 0.19 | 115 | 11,221 | | 45.00 | FCX1140118C00045000 | 0.30 | 0.00 | N/A | N/A | 0 | 4,468 | | 45.00 | FCX140118C00045000 | 0.21 | 0.03 | 0.14 | 0.16 | 11 | 187 | | 46.00 | FCX140118C00046000 | 0.15 | 0.00 | 0.12 | 0.14 | 5 | 3,227 | | 47.00 | FCX140118C00047000 | 0.13 | 0.01 | 0.11 | 0.13 | 10 | 233 | | 48.00 | FCX140118C00048000 | 0.16 | 0.00 | N/A | N/A | 20 | 233 | | 49.00 | FCX140118C00049000 | 0.11 | 0.01 | 0.08 | 0.10 | 3 | 20,894 | | 50.00 | FCX1140118C00050000 | 0.05 | 0.00 | N/A | N/A | 2,808 | 8,232 | | 50.00 | FCX140118C00050000 | 0.11 | 0.01 | N/A | N/A | 10 | 20,918 | | 54.00 | FCX140118C00054000 | 0.06 | 0.01 | 0.05 | 0.07 | 1 | 2,633 | | 55.00 | FCX1140118C00055000 | 36.70 | 1.50 | N/A | N/A | 0 | 1,191 | | 55.00 | FCX140118C00055000 | 0.07 | 0.00 | N/A | N/A | 28 | 2,633 | | 59.00 | FCX140118C00059000 | 0.03 | 0.00 | 0.03 | 0.05 | 15 | 6,321 | | 60.00 | FCX1140118C00060000 | 1.79 | 0.05 | N/A | N/A | 0 | 121 | | 60.00 | FCX140118C00060000 | 0.04 | 0.00 | N/A | N/A | 28 | 6,321 | | 64.00 | FCX140118C00064000 | 0.03 | 0.00 | 0.02 | 0.03 | 0 | 955 | | 65.00 | FCX140118C00065000 | 0.03 | 0.00 | N/A | N/A | 83 | 955 | | 69.00 | FCX140118C00069000 | 0.03 | 0.00 | 0.02 | 0.03 | 55 | 1,199 | | 70.00 | FCX140118C00070000 | 0.02 | 0.01 | N/A | N/A | 79 | 1,199 |
|
| Put Options | Expire at close Saturday, 18 January, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 13.00 | FCX140118P00013000 | 0.11 | 0.00 | 0.09 | 0.10 | 0 | 389 | | 14.00 | FCX140118P00014000 | 0.11 | 0.00 | 0.12 | 0.14 | 330 | 120 | | 15.00 | FCX1140118P00015000 | N/A | 0.00 | N/A | N/A | 0 | 61 | | 15.00 | FCX140118P00015000 | 0.14 | 0.00 | 0.16 | 0.17 | 5 | 42 | | 16.00 | FCX140118P00016000 | 0.19 | 0.00 | 0.19 | 0.21 | 66 | 147 | | 17.00 | FCX140118P00017000 | 0.24 | 0.02 | 0.25 | 0.27 | 5 | 4,211 | | 18.00 | FCX1140118P00018000 | N/A | 0.00 | N/A | N/A | 0 | 262 | | 18.00 | FCX140118P00018000 | 0.34 | 0.00 | 0.32 | 0.34 | 5 | 367 | | 19.00 | FCX140118P00019000 | 0.39 | 0.02 | 0.40 | 0.42 | 10 | 20,857 | | 20.00 | FCX1140118P00020000 | N/A | 0.00 | N/A | N/A | 0 | 144 | | 20.00 | FCX140118P00020000 | 0.48 | 0.14 | 0.51 | 0.53 | 1 | 278 | | 21.00 | FCX140118P00021000 | 0.58 | 0.03 | 0.64 | 0.67 | 1 | 2,056 | | 22.00 | FCX140118P00022000 | 0.81 | 0.01 | 0.81 | 0.83 | 1 | 13,815 | | 23.00 | FCX1140118P00023000 | N/A | 0.00 | N/A | N/A | 0 | 120 | | 23.00 | FCX140118P00023000 | 0.94 | 0.13 | 1.00 | 1.03 | 48 | 1,241 | | 24.00 | FCX140118P00024000 | 1.20 | 0.01 | 1.25 | 1.28 | 173 | 44,972 | | 25.00 | FCX1140118P00025000 | N/A | 0.00 | N/A | N/A | 0 | 279 | | 25.00 | FCX140118P00025000 | 1.39 | 0.08 | 1.54 | 1.56 | 55 | 1,981 | | 26.00 | FCX140118P00026000 | 1.69 | 0.11 | 1.88 | 1.90 | 58 | 4,349 | | 27.00 | FCX1140118P00027000 | N/A | 0.00 | N/A | N/A | 0 | 15 | | 27.00 | FCX140118P00027000 | 2.10 | 0.06 | 2.27 | 2.30 | 160 | 26,325 | | 28.00 | FCX140118P00028000 | 2.54 | 0.09 | 2.72 | 2.76 | 157 | 9,084 | | 29.00 | FCX140118P00029000 | 2.94 | 0.16 | 3.20 | 3.30 | 251 | 36,547 | | 30.00 | FCX1140118P00030000 | 0.37 | 0.00 | N/A | N/A | 0 | 67 | | 30.00 | FCX140118P00030000 | 3.80 | 0.05 | 3.80 | 3.85 | 15 | 1,656 | | 31.00 | FCX140118P00031000 | 4.15 | 0.20 | 4.40 | 4.50 | 12 | 3,295 | | 32.00 | FCX1140118P00032000 | 1.42 | 0.00 | N/A | N/A | 0 | 47 | | 32.00 | FCX140118P00032000 | 5.00 | 0.00 | 5.10 | 5.20 | 41 | 14,971 | | 33.00 | FCX140118P00033000 | 5.38 | 0.32 | 5.85 | 5.90 | 14 | 314 | | 34.00 | FCX140118P00034000 | 6.16 | 0.28 | 6.60 | 6.70 | 15 | 28,036 | | 35.00 | FCX1140118P00035000 | 3.40 | 0.00 | N/A | N/A | 0 | 355 | | 35.00 | FCX140118P00035000 | 7.25 | 0.00 | 7.40 | 7.50 | 1 | 63 | | 36.00 | FCX140118P00036000 | 7.85 | 0.20 | 8.25 | 8.35 | 27 | 6,107 | | 37.00 | FCX1140118P00037000 | N/A | 0.00 | N/A | N/A | 0 | 1,601 | | 37.00 | FCX140118P00037000 | 9.00 | 0.00 | 9.10 | 9.20 | 188 | 319 | | 38.00 | FCX140118P00038000 | 9.75 | 0.00 | 10.00 | 10.10 | 63 | 125 | | 39.00 | FCX140118P00039000 | 10.45 | 0.25 | 10.95 | 11.05 | 10 | 7,380 | | 40.00 | FCX1140118P00040000 | 0.10 | 0.00 | N/A | N/A | 0 | 320 | | 40.00 | FCX140118P00040000 | 11.75 | 0.00 | 11.85 | 11.95 | 37 | 91 | | 41.00 | FCX140118P00041000 | 12.31 | 0.49 | 12.70 | 12.95 | 10 | 5,974 | | 42.00 | FCX140118P00042000 | 11.75 | 0.00 | 13.65 | 13.85 | 10 | 434 | | 43.00 | FCX140118P00043000 | 13.43 | 0.00 | 14.65 | 14.85 | 20 | 145 | | 44.00 | FCX140118P00044000 | 15.06 | 0.54 | 15.60 | 15.80 | 4 | 6,350 | | 45.00 | FCX1140118P00045000 | 0.14 | 0.00 | N/A | N/A | 20 | 1,512 | | 45.00 | FCX140118P00045000 | 13.80 | 0.00 | 16.55 | 16.80 | 30 | 127 | | 46.00 | FCX140118P00046000 | 16.50 | 0.00 | 17.55 | 17.75 | 28 | 2,605 | | 47.00 | FCX140118P00047000 | 18.45 | 0.00 | 18.55 | 18.75 | 17 | 35 | | 48.00 | FCX140118P00048000 | 18.20 | 0.00 | N/A | N/A | 18 | 35 | | 49.00 | FCX140118P00049000 | 20.00 | 0.00 | 20.50 | 20.70 | 0 | 781 | | 50.00 | FCX1140118P00050000 | 16.95 | 0.00 | N/A | N/A | 0 | 404 | | 50.00 | FCX140118P00050000 | 20.00 | 0.00 | N/A | N/A | 1 | 781 | | 54.00 | FCX140118P00054000 | 25.45 | 0.00 | 25.45 | 25.65 | 18 | 438 | | 55.00 | FCX1140118P00055000 | 21.85 | 0.00 | N/A | N/A | 0 | 152 | | 55.00 | FCX140118P00055000 | 23.10 | 0.00 | N/A | N/A | 20 | 420 | | 59.00 | FCX140118P00059000 | 29.25 | 0.00 | 30.45 | 30.65 | 0 | 227 | | 60.00 | FCX1140118P00060000 | 11.05 | 0.00 | N/A | N/A | 1 | 41 | | 60.00 | FCX140118P00060000 | 29.25 | 0.00 | N/A | N/A | 20 | 227 | | 64.00 | FCX140118P00064000 | 35.00 | 0.00 | 35.40 | 35.60 | 0 | 213 | | 65.00 | FCX140118P00065000 | 35.00 | 0.00 | N/A | N/A | 20 | 213 | | 69.00 | FCX140118P00069000 | 42.50 | 0.00 | 40.40 | 40.65 | 0 | 72 | | 70.00 | FCX140118P00070000 | 42.50 | 0.00 | N/A | N/A | 2 | 72 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|