Family Dollar Stores Inc $61.14

up +0.76


24/7/2014 04:00 PM  |  NYSE : FDO  
Industries : Retail / Discount, Variety Stores
Last Trade: 61.14
Trade Time: Jul 24 04:00 PM Eastern Daylight Time
Change: 0.76 (1.26 %)
Prev Close: 60.38
Open: 60.38
Bid: 60.04
Ask: 61.37
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 28%
Options:

Call Options: FDO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 FDO1425G45 14.60 0.00 14.90 48.0 16.80 24.0 0.0 0
50.00 FDO1425G50 9.40 0.00 9.90 20.0 11.80 94.0 0.0 0
51.00 FDO1425G51 8.50 0.00 8.90 34.0 10.60 50.0 0.0 0
52.00 FDO1425G52 7.40 0.00 7.90 34.0 9.60 50.0 0.0 0
52.50 FDO1425G52.5 6.90 0.00 7.40 127.0 9.10 67.0 0.0 0
53.00 FDO1425G53 6.40 0.00 6.90 127.0 8.60 67.0 0.0 0
53.50 FDO1425G53.5 5.90 0.00 6.40 163.0 8.10 109.0 0.0 0
54.00 FDO1425G54 5.40 0.00 5.90 86.0 7.40 36.0 0.0 0
54.50 FDO1425G54.5 4.90 0.00 5.40 116.0 6.80 30.0 0.0 0
55.00 FDO1425G55 4.40 0.00 5.40 102.0 6.30 30.0 0.0 0
55.50 FDO1425G55.5 3.90 0.00 4.40 324.0 6.30 274.0 0.0 0
56.00 FDO1425G56 3.40 0.00 3.90 279.0 5.80 242.0 0.0 0
56.50 FDO1425G56.5 2.90 0.00 3.40 144.0 4.90 56.0 0.0 0
57.00 FDO1425G57 2.60 0.00 2.90 144.0 4.40 56.0 0.0 0
57.50 FDO1425G57.5 2.45 0.00 2.55 86.0 4.00 46.0 0.0 0
58.00 FDO1425G58 2.00 0.00 1.80 86.0 3.60 51.0 0.0 0
58.50 FDO1425G58.5 2.35 0.85 1.85 129.0 2.85 71.0 49.0 49
59.00 FDO1425G59 7.30 6.15 1.45 95.0 2.35 71.0 4.0 4
59.50 FDO1425G59.5 7.20 6.30 1.00 414.0 1.90 65.0 7.0 7
60.00 FDO1425G60 0.60 0.00 0.85 75.0 1.35 108.0 0.0 0
60.50 FDO1425G60.5 0.75 0.30 0.55 349.0 0.90 125.0 12.0 124
61.00 FDO1425G61 0.20 -0.10 0.30 82.0 0.45 90.0 3962.0 5,070
61.50 FDO1425G61.5 0.20 0.00 0.10 96.0 0.20 24.0 20.0 402
62.00 FDO1425G62 0.30 0.25 0.05 59.0 0.20 264.0 3.0 204
62.50 FDO1425G62.5 0.05 0.00 0.05 34.0 0.15 268.0 128.0 116
63.00 FDO1425G63 0.20 0.05 0.05 25.0 0.15 218.0 1.0 11
63.50 FDO1425G63.5 0.25 0.00 0.05 11.0 0.25 139.0 0.0 0
64.00 FDO1425G64 0.25 0.00 0.05 165.0 0.25 109.0 1.0 54
64.50 FDO1425G64.5 2.09 1.84 0.05 30.0 0.25 109.0 3.0 51
65.00 FDO1425G65 0.40 0.15 0.05 10.0 0.25 109.0 10.0 71
65.50 FDO1425G65.5 0.35 0.10 0.05 10.0 0.25 90.0 20.0 37
66.00 FDO1425G66 0.05 -0.20 0.05 10.0 0.25 95.0 1.0 5,109
66.50 FDO1425G66.5 3.10 2.85 0.05 10.0 0.25 91.0 10.0 12
67.00 FDO1425G67 0.05 -0.20 0.05 10.0 0.25 109.0 1.0 16
67.50 FDO1425G67.5 0.05 -0.20 0.05 10.0 0.30 109.0 2.0 9
68.00 FDO1425G68 0.85 0.60 0.05 10.0 0.30 109.0 1.0 1
68.50 FDO1425G68.5 0.05 -0.20 0.05 10.0 0.25 109.0 6.0 25
69.00 FDO1425G69 0.45 0.20 0.05 10.0 0.25 109.0 2.0 2
69.50 FDO1425G69.5 0.40 0.15 0.05 10.0 0.25 83.0 3.0 30
70.00 FDO1425G70 2.15 1.90 0.05 10.0 0.25 91.0 1.0 6
70.50 FDO1425G70.5 0.25 0.00 0.05 10.0 0.25 83.0 0.0 0
71.00 FDO1425G71 0.25 0.00 0.05 10.0 0.25 83.0 0.0 0
71.50 FDO1425G71.5 0.25 0.00 0.05 10.0 0.25 83.0 0.0 0
72.00 FDO1425G72 0.80 0.65 0.05 10.0 0.25 83.0 13.0 12
72.50 FDO1425G72.5 0.25 0.00 0.05 10.0 0.25 109.0 0.0 0
73.00 FDO1425G73 0.25 0.00 0.05 10.0 0.25 109.0 0.0 0
74.00 FDO1425G74 0.25 0.00 0.05 10.0 0.25 109.0 0.0 0
75.00 FDO1425G75 0.05 -0.05 0.05 10.0 0.05 38.0 1.0 268
80.00 FDO1425G80 0.25 0.00 0.00 0.0 0.25 91.0 0.0 0

Put Options: FDO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 FDO1425S45 0.25 0.00 0.00 0.0 0.30 81.0 0.0 0
50.00 FDO1425S50 0.25 0.00 0.05 264.0 0.30 91.0 0.0 0
51.00 FDO1425S51 0.25 0.00 0.10 279.0 0.30 90.0 0.0 0
52.00 FDO1425S52 0.25 0.00 0.05 11.0 0.30 109.0 0.0 0
52.50 FDO1425S52.5 0.20 -0.05 0.20 10.0 0.30 109.0 10.0 10
53.00 FDO1425S53 0.25 0.00 0.05 11.0 0.30 109.0 0.0 0
53.50 FDO1425S53.5 0.25 0.00 0.05 11.0 0.30 109.0 0.0 0
54.00 FDO1425S54 0.25 0.00 0.05 10.0 0.35 111.0 0.0 0
54.50 FDO1425S54.5 0.25 0.00 0.05 10.0 0.30 109.0 0.0 0
55.00 FDO1425S55 0.25 0.00 0.05 10.0 0.30 109.0 0.0 0
55.50 FDO1425S55.5 0.25 0.00 0.05 10.0 0.30 109.0 0.0 0
56.00 FDO1425S56 0.25 0.00 0.05 10.0 0.25 109.0 0.0 0
56.50 FDO1425S56.5 0.25 0.00 0.05 10.0 0.30 109.0 10.0 10
57.00 FDO1425S57 1.15 0.90 0.05 10.0 0.30 109.0 8.0 8
57.50 FDO1425S57.5 0.15 0.05 0.05 10.0 0.25 109.0 1.0 1
58.00 FDO1425S58 0.25 0.00 0.05 10.0 0.25 109.0 0.0 0
58.50 FDO1425S58.5 0.21 0.16 0.05 10.0 0.10 71.0 1.0 29
59.00 FDO1425S59 0.25 0.20 0.05 10.0 0.25 101.0 21.0 104
59.50 FDO1425S59.5 0.05 -0.10 0.05 5.0 0.20 131.0 5.0 352
60.00 FDO1425S60 0.35 0.10 0.05 43.0 0.20 62.0 1668.0 760
60.50 FDO1425S60.5 0.90 0.40 0.05 76.0 0.30 254.0 17.0 28
61.00 FDO1425S61 1.15 0.35 0.15 60.0 0.40 337.0 126.0 136
61.50 FDO1425S61.5 1.00 0.00 0.45 68.0 0.90 267.0 5.0 40
62.00 FDO1425S62 1.60 0.15 0.80 185.0 1.55 277.0 5.0 12
62.50 FDO1425S62.5 1.80 -0.05 1.25 20.0 2.10 114.0 1.0 3
63.00 FDO1425S63 1.35 -1.00 1.75 20.0 2.60 93.0 8.0 18
63.50 FDO1425S63.5 3.09 0.34 2.25 34.0 3.10 277.0 10.0 30
64.00 FDO1425S64 3.69 0.00 2.75 45.0 4.10 189.0 2.0 37
64.50 FDO1425S64.5 3.37 -0.33 3.20 87.0 4.60 174.0 3.0 4
65.00 FDO1425S65 3.11 -1.09 3.70 75.0 4.60 344.0 4.0 15
65.50 FDO1425S65.5 4.70 0.00 3.80 138.0 5.10 154.0 0.0 0
66.00 FDO1425S66 2.25 -2.95 4.70 77.0 6.60 338.0 1.0 6
66.50 FDO1425S66.5 2.50 -3.20 5.20 77.0 7.50 204.0 5.0 13
67.00 FDO1425S67 4.89 -1.31 5.70 80.0 7.10 369.0 1.0 9
67.50 FDO1425S67.5 2.10 -4.50 6.00 327.0 8.80 214.0 1.0 1
68.00 FDO1425S68 7.20 0.00 6.40 166.0 9.20 97.0 0.0 0
68.50 FDO1425S68.5 7.70 0.00 6.60 392.0 9.80 219.0 0.0 0
69.00 FDO1425S69 7.02 -1.08 7.60 149.0 9.10 391.0 4.0 8
69.50 FDO1425S69.5 3.80 -4.80 8.00 20.0 10.50 237.0 20.0 20
70.00 FDO1425S70 9.20 0.10 8.30 20.0 10.10 200.0 50.0 44
70.50 FDO1425S70.5 5.10 -4.50 9.10 10.0 11.30 45.0 6.0 38
71.00 FDO1425S71 10.00 0.00 8.90 20.0 12.30 112.0 0.0 0
71.50 FDO1425S71.5 10.50 0.00 9.00 70.0 12.80 132.0 0.0 0
72.00 FDO1425S72 6.30 -4.70 10.60 10.0 12.90 45.0 3.0 3
72.50 FDO1425S72.5 6.70 -4.80 10.80 21.0 13.50 45.0 5.0 5
73.00 FDO1425S73 7.10 -4.90 11.30 22.0 13.90 45.0 17.0 17
74.00 FDO1425S74 9.00 -4.00 12.60 10.0 14.90 45.0 3.0 3
75.00 FDO1425S75 8.60 -5.50 13.20 20.0 15.40 30.0 2.0 2
80.00 FDO1425S80 19.20 0.00 18.50 177.0 20.10 20.0 0.0 0
Trading Center