Family Dollar Stores Inc $57.17

up +0.27


16/4/2014 06:40 PM  |  NYSE : FDO  
Industries : Retail / Discount, Variety Stores
Last Trade: 57.17
Trade Time: Apr 16 06:40 PM Eastern Daylight Time
Change: 0.27 (0.48 %)
Prev Close: 56.90
Open: 57.51
Bid: 57.17
Ask: 57.18
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get FDO Trend Analysis - it has underperformed the S&P 500 by 25%
Options:

Call Options: FDO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 FDO1419D40 29.00 13.70 15.50 114.0 18.80 93.0 2.0 0
45.00 FDO1419D45 10.40 0.00 11.70 81.0 13.60 107.0 0.0 0
45.00 FDO1425D45 10.40 0.00 11.60 105.0 12.80 112.0 0.0 0
50.00 FDO1419D50 7.71 0.01 6.80 112.0 7.40 82.0 5.0 5
50.00 FDO1425D50 5.40 0.00 6.80 82.0 7.70 115.0 0.0 0
52.50 FDO1419D52.5 5.20 0.00 4.30 131.0 5.00 112.0 2.0 0
52.50 FDO1425D52.5 3.20 0.00 3.90 172.0 6.00 193.0 0.0 0
53.00 FDO1419D53 4.70 0.00 3.80 70.0 4.40 50.0 5.0 0
53.50 FDO1419D53.5 4.20 0.00 3.30 70.0 3.90 48.0 1.0 0
54.00 FDO1419D54 2.40 0.00 2.80 70.0 4.50 199.0 0.0 0
54.00 FDO1425D54 1.90 0.00 2.60 177.0 4.20 208.0 0.0 0
54.50 FDO1419D54.5 3.20 0.00 2.30 70.0 2.90 42.0 83.0 53
55.00 FDO1419D55 4.30 3.65 1.75 568.0 3.30 632.0 2.0 109
55.00 FDO1425D55 2.05 0.00 2.15 733.0 2.50 227.0 4.0 2
55.50 FDO1419D55.5 2.00 0.00 1.35 65.0 1.95 60.0 1.0 0
56.00 FDO1419D56 1.40 0.00 0.85 64.0 1.40 48.0 2.0 13
56.00 FDO1425D56 1.35 -0.05 1.45 182.0 1.65 105.0 20.0 32
56.50 FDO1419D56.5 0.73 0.13 0.60 189.0 0.85 140.0 8.0 23
57.00 FDO1419D57 0.98 0.63 0.30 154.0 0.45 61.0 30.0 64
57.00 FDO1425D57 0.94 0.09 0.85 934.0 1.05 195.0 7.0 86
57.50 FDO1419D57.5 0.40 0.15 0.15 60.0 0.30 139.0 35.0 648
58.00 FDO1419D58 0.45 0.30 0.05 125.0 0.20 312.0 3.0 287
58.00 FDO1425D58 0.53 -0.02 0.45 1148.0 0.60 112.0 67.0 81
58.50 FDO1419D58.5 0.10 -0.10 0.05 97.0 0.15 281.0 12.0 43
59.00 FDO1419D59 0.05 0.00 0.05 20.0 0.10 109.0 20.0 13
59.00 FDO1425D59 0.40 0.00 0.25 132.0 0.40 238.0 8.0 51
59.50 FDO1419D59.5 0.05 0.00 0.05 6.0 0.10 168.0 25.0 30
60.00 FDO1419D60 0.05 0.00 0.05 3.0 0.05 12.0 25.0 2,680
60.00 FDO1425D60 0.23 0.08 0.10 249.0 0.25 147.0 6.0 41
60.50 FDO1419D60.5 0.15 0.05 0.05 11.0 0.10 80.0 30.0 30
61.00 FDO1419D61 0.10 0.00 0.05 11.0 0.10 72.0 0.0 0
61.00 FDO1425D61 0.15 0.10 0.05 214.0 0.20 292.0 200.0 350
61.50 FDO1419D61.5 0.05 0.00 0.05 24.0 0.05 67.0 0.0 0
61.50 FDO1425D61.5 0.80 0.75 0.05 20.0 0.15 62.0 3.0 3
62.00 FDO1419D62 0.05 0.00 0.05 22.0 0.10 21.0 0.0 0
62.00 FDO1425D62 0.10 0.05 0.05 55.0 0.15 135.0 4.0 35
62.50 FDO1419D62.5 0.05 0.00 0.05 25.0 0.05 71.0 11.0 1,055
62.50 FDO1425D62.5 0.85 0.80 0.05 32.0 0.15 370.0 15.0 46
63.00 FDO1419D63 0.05 0.00 0.10 24.0 0.05 13.0 0.0 0
63.00 FDO1425D63 0.80 0.75 0.05 10.0 0.10 32.0 604.0 4,660
63.50 FDO1419D63.5 0.05 0.00 0.05 13.0 0.05 13.0 0.0 0
63.50 FDO1425D63.5 0.05 0.00 0.05 11.0 0.10 47.0 0.0 0
64.00 FDO1419D64 0.05 0.00 0.05 21.0 0.10 50.0 0.0 0
64.00 FDO1425D64 0.09 -0.01 0.05 11.0 0.10 83.0 1.0 29
64.50 FDO1419D64.5 0.05 0.00 0.00 0.0 0.05 13.0 0.0 0
64.50 FDO1425D64.5 0.45 0.35 0.05 17.0 0.10 108.0 2.0 2
65.00 FDO1419D65 0.02 0.00 0.10 10.0 0.05 109.0 5.0 4,677
65.00 FDO1425D65 0.07 -0.03 0.05 43.0 0.10 53.0 1.0 2,502
65.50 FDO1419D65.5 0.10 0.00 0.00 0.0 0.10 50.0 0.0 0
65.50 FDO1425D65.5 0.08 0.00 0.05 121.0 0.10 63.0 1.0 1
66.00 FDO1419D66 0.05 0.00 0.00 0.0 0.10 50.0 0.0 0
66.00 FDO1425D66 0.10 0.00 0.05 23.0 0.10 63.0 0.0 0
66.50 FDO1425D66.5 0.65 0.55 0.05 3.0 0.10 63.0 2.0 7
67.00 FDO1419D67 0.10 0.00 0.00 0.0 0.05 13.0 0.0 0
67.00 FDO1425D67 0.10 0.00 0.05 11.0 0.10 63.0 0.0 0
67.50 FDO1419D67.5 0.05 0.00 0.05 7.0 0.05 110.0 20.0 3,140
67.50 FDO1425D67.5 0.05 0.00 0.10 87.0 0.10 70.0 1.0 1
68.00 FDO1419D68 0.10 0.00 0.00 0.0 0.10 50.0 0.0 0
68.00 FDO1425D68 0.10 0.00 0.05 502.0 0.10 62.0 0.0 0
68.50 FDO1425D68.5 0.45 0.35 0.05 462.0 0.10 60.0 1.0 1
69.00 FDO1425D69 0.10 0.00 0.05 29.0 0.10 59.0 0.0 0
69.50 FDO1425D69.5 0.10 0.00 0.05 280.0 0.05 22.0 0.0 0
70.00 FDO1419D70 0.05 0.00 0.05 1.0 0.05 100.0 7.0 19,002
70.00 FDO1425D70 0.10 0.00 0.05 274.0 0.05 22.0 0.0 0
70.50 FDO1425D70.5 0.10 0.00 0.05 211.0 0.05 28.0 0.0 0
71.00 FDO1425D71 0.10 0.00 0.05 11.0 0.05 28.0 0.0 0
71.50 FDO1425D71.5 0.10 0.00 0.05 1.0 0.05 28.0 0.0 0
72.00 FDO1425D72 0.10 0.00 0.05 1.0 0.10 43.0 0.0 0
72.50 FDO1419D72.5 0.03 -0.02 0.05 20.0 0.05 124.0 1.0 10,407
72.50 FDO1425D72.5 0.05 0.00 0.05 69.0 0.10 43.0 0.0 0
73.00 FDO1425D73 0.05 0.00 0.05 52.0 0.10 41.0 0.0 0
74.00 FDO1425D74 0.05 0.00 0.05 63.0 0.10 42.0 0.0 0
75.00 FDO1419D75 0.05 0.00 0.05 45.0 0.05 102.0 25.0 25,195
75.00 FDO1425D75 0.10 0.00 0.05 10.0 0.10 41.0 0.0 0
77.50 FDO1419D77.5 0.09 0.04 0.05 11.0 0.05 250.0 5.0 6,288
80.00 FDO1419D80 0.01 -0.04 0.05 10.0 0.05 250.0 1.0 6,948
80.00 FDO1425D80 0.20 0.00 0.05 11.0 0.20 21.0 0.0 0
82.50 FDO1419D82.5 0.20 0.15 0.05 11.0 0.05 95.0 229.0 1,613
85.00 FDO1419D85 0.03 -0.02 0.05 21.0 0.05 33.0 21.0 275
90.00 FDO1419D90 0.05 0.00 0.05 31.0 0.05 96.0 1.0 904
95.00 FDO1419D95 0.25 0.15 0.05 11.0 0.10 36.0 1.0 20
100.00 FDO1419D100 0.05 0.00 0.05 10.0 0.05 13.0 0.0 0
105.00 FDO1419D105 0.05 0.00 0.05 10.0 0.10 48.0 0.0 0

Put Options: FDO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 FDO1419P40 0.05 0.00 0.05 10.0 0.05 13.0 5.0 31
45.00 FDO1419P45 0.05 0.00 0.05 10.0 0.05 36.0 31.0 44
45.00 FDO1425P45 0.05 0.00 0.05 1.0 0.15 61.0 0.0 0
50.00 FDO1419P50 0.05 0.00 0.05 2.0 0.05 25.0 6.0 491
50.00 FDO1425P50 0.05 0.00 0.05 1.0 0.05 22.0 1.0 8
52.50 FDO1419P52.5 0.03 0.00 0.05 49.0 0.05 29.0 10.0 499
52.50 FDO1425P52.5 0.15 0.10 0.05 11.0 0.10 99.0 50.0 814
53.00 FDO1419P53 0.05 0.00 0.00 0.0 0.05 63.0 0.0 0
53.50 FDO1419P53.5 0.05 0.00 0.05 317.0 0.05 67.0 0.0 0
54.00 FDO1419P54 0.15 0.10 0.10 456.0 0.05 67.0 16.0 16
54.00 FDO1425P54 0.15 0.00 0.05 333.0 0.15 175.0 1.0 11
54.50 FDO1419P54.5 0.10 0.00 0.05 11.0 0.05 67.0 0.0 0
55.00 FDO1419P55 0.02 -0.07 0.10 1.0 0.05 145.0 20.0 721
55.00 FDO1425P55 0.30 0.00 0.10 207.0 0.25 524.0 10.0 45
55.50 FDO1419P55.5 0.06 0.00 0.05 33.0 0.05 80.0 15.0 18
56.00 FDO1419P56 0.15 0.00 0.10 183.0 0.10 300.0 183.0 175
56.00 FDO1425P56 0.40 -0.10 0.30 381.0 0.45 240.0 15.0 59
56.50 FDO1419P56.5 0.25 0.00 0.05 5.0 0.15 250.0 0.0 0
57.00 FDO1419P57 0.25 -0.05 0.15 133.0 0.30 235.0 4.0 135
57.00 FDO1425P57 1.05 0.00 0.65 948.0 0.85 170.0 18.0 34
57.50 FDO1419P57.5 0.55 -0.19 0.45 58.0 0.65 204.0 106.0 8,094
58.00 FDO1419P58 0.70 -0.55 0.80 158.0 1.10 330.0 5.0 34
58.00 FDO1425P58 1.35 -0.20 1.25 409.0 1.45 85.0 10.0 66
58.50 FDO1419P58.5 1.20 0.00 1.25 55.0 1.70 108.0 1.0 18
59.00 FDO1419P59 2.25 1.05 1.65 62.0 2.25 98.0 2.0 34
59.00 FDO1425P59 3.00 0.70 2.00 517.0 2.35 403.0 1.0 5
59.50 FDO1419P59.5 1.15 -1.05 2.15 66.0 2.75 98.0 2.0 2
60.00 FDO1419P60 2.87 -0.33 2.80 16.0 3.00 253.0 138.0 1,403
60.00 FDO1425P60 4.30 1.20 2.85 456.0 3.40 762.0 12.0 55
60.50 FDO1419P60.5 4.40 2.00 3.20 66.0 3.70 71.0 11.0 1
61.00 FDO1419P61 3.40 0.00 2.70 200.0 4.30 68.0 0.0 0
61.00 FDO1425P61 3.20 -0.80 2.85 227.0 4.40 141.0 10.0 12
61.50 FDO1419P61.5 3.90 0.00 3.10 196.0 4.80 68.0 0.0 0
61.50 FDO1425P61.5 3.60 -0.70 3.30 256.0 4.90 143.0 5.0 5
62.00 FDO1419P62 2.80 0.00 3.60 184.0 5.30 68.0 0.0 0
62.00 FDO1425P62 4.10 -0.70 4.70 94.0 5.50 219.0 10.0 55
62.50 FDO1419P62.5 5.70 0.00 5.30 10.0 5.60 103.0 153.0 14,781
62.50 FDO1425P62.5 3.90 0.00 3.20 208.0 6.00 192.0 0.0 0
63.00 FDO1419P63 3.90 0.00 4.70 76.0 6.30 30.0 0.0 0
63.00 FDO1425P63 4.40 0.00 3.80 179.0 6.50 178.0 0.0 0
63.50 FDO1419P63.5 5.40 0.00 5.10 78.0 6.80 32.0 0.0 0
63.50 FDO1425P63.5 4.80 0.00 4.30 195.0 7.00 178.0 0.0 0
64.00 FDO1419P64 4.80 0.00 5.40 78.0 7.30 30.0 0.0 0
64.00 FDO1425P64 8.10 1.40 6.60 105.0 7.40 172.0 4.0 4
64.50 FDO1419P64.5 5.30 0.00 5.90 76.0 8.70 52.0 0.0 0
64.50 FDO1425P64.5 5.70 0.00 5.20 204.0 8.00 173.0 0.0 0
65.00 FDO1419P65 7.60 1.80 7.10 127.0 8.20 209.0 7.0 1,684
65.00 FDO1425P65 7.25 1.45 7.60 94.0 8.30 130.0 10.0 10
65.50 FDO1419P65.5 6.30 0.00 6.90 78.0 9.50 37.0 0.0 0
65.50 FDO1425P65.5 5.97 -0.33 8.10 69.0 8.90 145.0 4.0 4
66.00 FDO1419P66 6.80 0.00 7.40 86.0 10.00 37.0 0.0 0
66.00 FDO1425P66 7.20 0.00 6.60 204.0 9.40 151.0 0.0 0
66.50 FDO1425P66.5 7.70 0.00 7.10 205.0 10.00 159.0 0.0 0
67.00 FDO1419P67 7.80 0.00 8.40 76.0 11.00 37.0 0.0 0
67.00 FDO1425P67 8.10 0.00 7.60 205.0 10.40 138.0 0.0 0
67.50 FDO1419P67.5 11.62 3.32 10.10 72.0 10.70 163.0 4.0 835
67.50 FDO1425P67.5 8.60 0.00 8.10 205.0 11.00 159.0 0.0 0
68.00 FDO1419P68 8.80 0.00 9.30 76.0 11.80 37.0 0.0 0
68.00 FDO1425P68 9.10 0.00 8.70 86.0 11.40 61.0 0.0 0
68.50 FDO1425P68.5 10.40 0.00 9.10 114.0 12.10 98.0 0.0 0
69.00 FDO1425P69 10.90 0.00 9.60 86.0 12.50 77.0 0.0 0
69.50 FDO1425P69.5 10.60 0.00 10.10 86.0 13.10 77.0 0.0 0
70.00 FDO1419P70 11.99 1.19 11.60 320.0 13.40 178.0 10.0 158
70.00 FDO1425P70 11.90 0.00 11.20 68.0 13.70 67.0 0.0 0
70.50 FDO1425P70.5 11.30 0.00 11.10 63.0 14.20 67.0 0.0 0
71.00 FDO1425P71 11.80 0.00 11.60 64.0 15.00 67.0 0.0 0
71.50 FDO1425P71.5 12.30 0.00 12.10 63.0 15.50 67.0 0.0 0
72.00 FDO1425P72 12.80 0.00 12.60 56.0 16.00 56.0 0.0 0
72.50 FDO1419P72.5 8.80 -4.50 14.10 275.0 15.90 70.0 4.0 151
72.50 FDO1425P72.5 13.30 0.00 13.10 40.0 16.50 40.0 0.0 0
73.00 FDO1425P73 13.80 0.00 13.60 40.0 17.30 40.0 0.0 0
74.00 FDO1425P74 14.80 0.00 14.60 40.0 18.20 40.0 0.0 0
75.00 FDO1419P75 11.35 -4.45 17.60 22.0 18.30 13.0 1.0 15
75.00 FDO1425P75 15.80 0.00 15.60 40.0 19.20 40.0 0.0 0
77.50 FDO1419P77.5 10.20 -8.10 18.70 111.0 22.00 37.0 10.0 13
80.00 FDO1419P80 15.20 -5.60 22.60 21.0 23.30 13.0 1.0 10
80.00 FDO1425P80 20.80 0.00 20.60 40.0 24.30 40.0 0.0 0
82.50 FDO1419P82.5 23.40 0.00 23.80 114.0 26.00 81.0 0.0 0
85.00 FDO1419P85 25.80 0.00 26.30 111.0 28.60 70.0 0.0 0
90.00 FDO1419P90 30.80 0.00 31.20 121.0 33.60 88.0 0.0 0
95.00 FDO1419P95 35.80 0.00 36.20 10.0 39.70 10.0 0.0 0
100.00 FDO1419P100 40.80 0.00 41.20 10.0 44.70 10.0 0.0 0
105.00 FDO1419P105 41.20 -4.60 46.00 10.0 49.70 20.0 10.0 10
Trading Center