$77.95 +0.27 (0.35%) Family Dollar Stores Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 77.95
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.27 (0.35%)
Prev Close: 77.68
Open: 77.82
Bid: 77.95
Ask: 78.00
Options:

Call Options: FDO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 FDO1431J70 5.30 0.00 5.60 24.0 10.00 54.0 0.0 0
71.00 FDO1431J71 4.40 0.00 4.50 89.0 9.00 54.0 0.0 0
72.00 FDO1431J72 3.40 0.00 3.60 24.0 8.00 54.0 0.0 0
73.00 FDO1431J73 2.40 0.00 2.70 46.0 7.00 82.0 0.0 0
73.50 FDO1431J73.5 1.90 0.00 2.30 46.0 6.20 40.0 0.0 0
74.00 FDO1431J74 1.40 0.00 2.20 38.0 6.10 38.0 0.0 0
74.50 FDO1431J74.5 0.90 0.00 2.25 33.0 4.60 21.0 0.0 0
75.00 FDO1431J75 0.65 0.00 1.85 33.0 3.80 21.0 0.0 0
76.00 FDO1431J76 0.20 0.00 0.20 529.0 4.00 74.0 0.0 0
77.00 FDO1431J77 0.50 0.00 0.15 1100.0 1.95 438.0 0.0 0
78.00 FDO1431J78 1.10 0.95 0.25 10.0 1.15 377.0 10.0 20
79.00 FDO1431J79 0.10 -3.00 0.05 11.0 0.35 6.0 8.0 20
80.00 FDO1431J80 0.05 -0.45 0.10 10.0 0.25 167.0 16.0 20
81.00 FDO1431J81 0.50 0.00 0.05 1.0 0.15 31.0 0.0 0
82.00 FDO1431J82 0.50 0.00 0.05 1.0 0.20 22.0 0.0 0
83.00 FDO1431J83 0.50 0.00 0.05 1.0 0.10 22.0 0.0 0
84.00 FDO1431J84 0.50 0.00 0.35 10.0 0.10 6.0 0.0 0
85.00 FDO1431J85 0.05 0.00 0.20 10.0 0.05 10.0 0.0 0
86.00 FDO1431J86 0.05 0.00 0.10 10.0 0.05 10.0 0.0 0
87.00 FDO1431J87 0.05 0.00 0.05 10.0 0.05 10.0 0.0 0
88.00 FDO1431J88 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
89.00 FDO1431J89 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
90.00 FDO1431J90 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
91.00 FDO1431J91 0.50 0.00 0.00 0.0 0.10 22.0 0.0 0
92.00 FDO1431J92 0.50 0.00 0.00 0.0 0.10 22.0 0.0 0
93.00 FDO1431J93 0.50 0.00 0.00 0.0 0.10 22.0 0.0 0

Put Options: FDO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 FDO1431V70 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
71.00 FDO1431V71 0.50 0.00 0.00 0.0 0.35 39.0 0.0 0
72.00 FDO1431V72 0.50 0.00 0.05 10.0 0.50 51.0 0.0 0
73.00 FDO1431V73 0.05 0.00 0.05 10.0 0.05 15.0 0.0 0
73.50 FDO1431V73.5 0.50 0.00 0.10 10.0 0.50 66.0 0.0 0
74.00 FDO1431V74 0.50 0.00 0.05 10.0 0.50 80.0 0.0 0
74.50 FDO1431V74.5 0.50 0.00 0.05 1.0 0.50 192.0 0.0 0
75.00 FDO1431V75 0.50 0.00 0.10 10.0 0.50 203.0 0.0 0
76.00 FDO1431V76 0.50 0.00 0.05 10.0 0.50 199.0 0.0 0
77.00 FDO1431V77 0.05 0.00 0.05 10.0 0.90 478.0 0.0 0
78.00 FDO1431V78 0.75 0.00 0.15 1339.0 1.50 480.0 31.0 0
79.00 FDO1431V79 1.50 0.00 0.75 858.0 2.10 304.0 0.0 0
80.00 FDO1431V80 0.90 0.00 1.30 38.0 3.20 38.0 0.0 0
81.00 FDO1431V81 2.10 0.00 1.15 38.0 4.90 38.0 0.0 0
82.00 FDO1431V82 2.50 0.00 2.30 38.0 6.40 38.0 0.0 0
83.00 FDO1431V83 3.40 0.00 3.80 29.0 7.20 40.0 0.0 0
84.00 FDO1431V84 4.30 0.00 3.90 55.0 8.50 38.0 0.0 0
85.00 FDO1431V85 5.20 0.00 5.00 46.0 9.50 21.0 0.0 0
86.00 FDO1431V86 6.40 0.00 6.30 21.0 10.40 3.0 0.0 0
87.00 FDO1431V87 7.20 0.00 7.00 46.0 11.50 21.0 0.0 0
88.00 FDO1431V88 8.40 0.00 8.00 46.0 12.50 21.0 0.0 0
89.00 FDO1431V89 9.20 0.00 9.00 46.0 13.50 38.0 0.0 0
90.00 FDO1431V90 10.30 0.00 9.90 37.0 14.50 38.0 0.0 0
91.00 FDO1431V91 11.30 0.00 10.90 34.0 15.50 38.0 0.0 0
92.00 FDO1431V92 12.30 0.00 11.90 25.0 16.50 38.0 0.0 0
93.00 FDO1431V93 13.30 0.00 12.90 31.0 17.50 38.0 0.0 0