$78.75 -0.04 (-0.05%) Family Dollar Stores Inc - NYSE

Sep. 17, 2014 | 04:03 PM
Last Trade: 78.75
Trade Time: Sep 17 04:03 PM Eastern Daylight Time
Change: -0.04 (-0.05%)
Prev Close: 78.79
Open: 78.64
Bid: 78.15
Ask: 79.99
Options:

Call Options: FDO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 FDO1420I42.5 35.10 0.00 35.10 198.0 37.50 99.0 0.0 0
45.00 FDO1420I45 31.50 0.00 31.50 49.0 36.20 85.0 0.0 0
47.50 FDO1420I47.5 29.10 0.00 29.20 5.0 33.60 20.0 0.0 0
50.00 FDO1420I50 26.50 0.00 26.50 113.0 31.00 107.0 0.0 0
52.50 FDO1420I52.5 24.20 0.00 24.20 50.0 28.70 60.0 0.0 0
55.00 FDO1420I55 22.00 0.00 22.00 54.0 24.70 5.0 0.0 0
57.50 FDO1420I57.5 19.10 0.00 19.10 54.0 23.60 24.0 0.0 0
60.00 FDO1420I60 13.70 -2.90 16.60 50.0 21.00 65.0 14.0 14
62.50 FDO1420I62.5 13.30 -0.80 14.10 75.0 18.60 93.0 200.0 32
65.00 FDO1420I65 14.80 3.20 11.60 75.0 16.00 126.0 1.0 1
65.00 FDO1426I65 12.60 0.00 12.60 213.0 14.70 40.0 0.0 0
66.00 FDO1426I66 10.40 0.00 10.40 11.0 15.00 20.0 0.0 0
67.00 FDO1420I67 9.40 0.00 9.40 61.0 14.00 65.0 0.0 0
67.00 FDO1426I67 9.50 0.00 9.50 21.0 14.00 20.0 0.0 0
67.50 FDO1420I67.5 7.05 -2.05 9.10 93.0 13.60 111.0 10.0 5
68.00 FDO1420I68 8.50 0.00 8.50 56.0 13.00 106.0 0.0 0
68.00 FDO1426I68 8.40 0.00 8.40 10.0 13.00 31.0 0.0 0
68.50 FDO1420I68.5 8.00 0.00 8.00 135.0 12.70 151.0 0.0 0
68.50 FDO1426I68.5 8.00 0.00 8.00 42.0 12.60 11.0 0.0 0
69.00 FDO1420I69 7.50 0.00 7.50 93.0 12.00 144.0 0.0 0
69.00 FDO1426I69 7.50 0.00 7.50 20.0 12.00 41.0 0.0 0
69.50 FDO1420I69.5 7.00 0.00 7.00 135.0 11.70 151.0 0.0 0
69.50 FDO1426I69.5 7.00 0.00 7.00 42.0 11.60 11.0 0.0 0
70.00 FDO1420I70 9.71 3.21 6.50 93.0 11.00 144.0 7.0 27
70.00 FDO1426I70 6.30 0.00 6.30 40.0 10.80 11.0 0.0 0
70.50 FDO1420I70.5 6.00 0.00 6.00 135.0 10.70 151.0 0.0 0
70.50 FDO1426I70.5 6.20 0.00 6.20 10.0 10.80 30.0 0.0 0
71.00 FDO1420I71 5.50 0.00 5.50 93.0 10.00 144.0 0.0 0
71.00 FDO1426I71 5.50 0.00 5.50 20.0 10.00 41.0 0.0 0
71.50 FDO1420I71.5 5.00 0.00 5.00 135.0 9.70 151.0 0.0 0
71.50 FDO1426I71.5 5.00 0.00 5.00 20.0 9.50 10.0 0.0 0
72.00 FDO1420I72 6.00 1.50 4.50 93.0 9.00 144.0 6.0 6
72.00 FDO1426I72 4.60 0.00 4.60 13.0 8.70 13.0 0.0 0
72.50 FDO1420I72.5 7.00 3.00 4.00 126.0 8.60 111.0 5.0 20
72.50 FDO1426I72.5 4.00 0.00 4.00 94.0 8.60 89.0 0.0 0
73.00 FDO1420I73 3.60 0.00 3.60 61.0 8.00 61.0 0.0 0
73.00 FDO1426I73 3.60 0.00 3.60 13.0 7.70 13.0 0.0 0
73.50 FDO1420I73.5 3.00 0.00 3.00 111.0 7.60 41.0 0.0 0
73.50 FDO1426I73.5 3.00 0.00 3.00 91.0 7.50 89.0 0.0 0
74.00 FDO1420I74 2.50 0.00 2.50 61.0 7.00 61.0 0.0 0
74.00 FDO1426I74 2.30 0.00 2.30 191.0 7.00 107.0 0.0 0
74.50 FDO1420I74.5 2.00 0.00 2.00 111.0 6.60 11.0 0.0 0
74.50 FDO1426I74.5 2.00 0.00 2.00 84.0 6.60 65.0 0.0 0
75.00 FDO1420I75 3.85 0.00 2.50 682.0 4.00 311.0 9.0 292
75.00 FDO1426I75 5.00 2.55 2.45 405.0 5.00 86.0 3.0 3
76.00 FDO1420I76 3.14 2.14 1.00 385.0 3.40 189.0 10.0 22
76.00 FDO1426I76 0.75 0.00 0.75 356.0 4.10 188.0 0.0 0
77.00 FDO1426I77 1.15 0.00 1.15 227.0 3.00 183.0 0.0 0
77.50 FDO1420I77.5 1.25 0.80 0.45 913.0 2.30 419.0 10.0 458
78.00 FDO1426I78 1.65 1.00 0.65 444.0 1.85 367.0 11.0 21
79.00 FDO1420I79 0.05 0.00 0.05 1305.0 0.35 40.0 30.0 9,210
79.00 FDO1426I79 2.10 1.95 0.15 734.0 1.55 353.0 4.0 140
80.00 FDO1420I80 0.06 -0.04 0.05 400.0 0.10 73.0 115.0 9,407
80.00 FDO1426I80 0.30 0.25 0.05 10.0 1.00 329.0 22.0 105
81.00 FDO1420I81 0.05 0.00 0.05 10.0 0.05 80.0 5.0 355
81.00 FDO1426I81 0.15 -0.80 0.15 10.0 0.95 364.0 10.0 30
82.00 FDO1426I82 0.05 -0.15 0.15 10.0 0.20 80.0 5.0 46
82.50 FDO1420I82.5 0.01 -0.04 0.05 4.0 0.05 57.0 4.0 796
83.00 FDO1426I83 0.15 0.00 0.05 10.0 0.15 16.0 0.0 0
84.00 FDO1420I84 0.05 0.00 0.10 11.0 0.05 21.0 0.0 0
84.00 FDO1426I84 0.20 0.00 0.05 10.0 0.20 34.0 0.0 0
85.00 FDO1420I85 0.05 0.00 0.05 13.0 0.05 40.0 20.0 134
85.00 FDO1426I85 0.20 0.00 0.05 10.0 0.20 34.0 0.0 0
86.00 FDO1420I86 0.15 0.10 0.05 13.0 0.05 21.0 1.0 1
86.00 FDO1426I86 0.10 0.00 0.05 11.0 0.10 10.0 0.0 0
87.00 FDO1426I87 0.20 0.00 0.05 11.0 0.20 46.0 0.0 0
88.00 FDO1426I88 0.20 0.00 0.05 11.0 0.20 46.0 0.0 0
89.00 FDO1420I89 0.05 0.00 0.05 10.0 0.05 21.0 0.0 0
89.00 FDO1426I89 0.20 0.00 0.05 11.0 0.20 46.0 0.0 0
90.00 FDO1420I90 0.12 0.07 0.05 10.0 0.05 21.0 30.0 30
90.00 FDO1426I90 0.05 -0.15 0.05 11.0 0.20 46.0 4.0 4
91.00 FDO1420I91 0.05 0.00 0.05 16.0 0.05 21.0 0.0 0
91.00 FDO1426I91 0.15 0.00 0.05 11.0 0.15 15.0 0.0 0
94.00 FDO1420I94 0.05 0.00 0.10 17.0 0.05 21.0 0.0 0
95.00 FDO1420I95 0.50 0.00 0.10 17.0 0.50 62.0 0.0 0
96.00 FDO1420I96 0.50 0.00 0.05 17.0 0.50 21.0 0.0 0
99.00 FDO1420I99 0.50 0.00 0.00 0.0 0.50 21.0 0.0 0
100.00 FDO1420I100 0.50 0.00 0.00 0.0 0.50 21.0 0.0 0
101.00 FDO1420I101 0.50 0.00 0.00 0.0 0.50 86.0 0.0 0

Put Options: FDO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 FDO1420U42.5 0.05 0.00 0.00 0.0 0.05 81.0 0.0 0
45.00 FDO1420U45 0.05 0.00 0.00 0.0 0.05 71.0 0.0 0
47.50 FDO1420U47.5 0.05 0.00 0.05 10.0 0.05 111.0 0.0 0
50.00 FDO1420U50 0.05 0.00 0.05 10.0 0.05 101.0 0.0 0
52.50 FDO1420U52.5 0.35 0.30 0.15 591.0 0.05 71.0 2.0 2
55.00 FDO1420U55 0.02 -0.03 0.40 1004.0 0.05 41.0 20.0 20
57.50 FDO1420U57.5 0.05 0.00 0.95 568.0 0.05 21.0 0.0 0
60.00 FDO1420U60 0.10 0.05 0.05 3.0 0.05 15.0 4.0 37
62.50 FDO1420U62.5 0.03 -0.02 3.20 901.0 0.05 15.0 1.0 11
65.00 FDO1420U65 0.05 0.00 0.05 11.0 0.05 21.0 0.0 0
65.00 FDO1426U65 0.05 0.00 0.10 11.0 0.05 15.0 0.0 0
66.00 FDO1426U66 1.90 0.00 0.10 11.0 1.90 42.0 0.0 0
67.00 FDO1420U67 0.50 0.00 0.00 0.0 0.50 52.0 0.0 0
67.00 FDO1426U67 1.90 0.00 0.15 11.0 1.90 42.0 0.0 0
67.50 FDO1420U67.5 0.15 0.10 0.05 11.0 0.05 21.0 10.0 103
68.00 FDO1420U68 0.05 0.00 0.00 0.0 0.05 21.0 0.0 0
68.00 FDO1426U68 0.05 0.00 0.15 11.0 0.05 15.0 0.0 0
68.50 FDO1420U68.5 0.50 0.00 0.00 0.0 0.50 62.0 0.0 0
68.50 FDO1426U68.5 1.90 0.00 0.15 11.0 1.90 42.0 0.0 0
69.00 FDO1420U69 0.05 0.00 0.00 0.0 0.05 21.0 0.0 0
69.00 FDO1426U69 0.05 0.00 0.20 11.0 0.05 15.0 0.0 0
69.50 FDO1420U69.5 0.50 0.00 0.00 0.0 0.50 62.0 0.0 0
69.50 FDO1426U69.5 1.90 0.00 0.20 11.0 1.90 42.0 0.0 0
70.00 FDO1420U70 0.05 0.00 0.05 10.0 0.05 31.0 9.0 470
70.00 FDO1426U70 0.05 0.00 0.20 11.0 0.05 15.0 0.0 0
70.50 FDO1420U70.5 0.40 0.00 0.00 0.0 0.40 52.0 0.0 0
70.50 FDO1426U70.5 1.90 0.00 0.25 11.0 1.90 42.0 0.0 0
71.00 FDO1420U71 0.05 0.00 0.00 0.0 0.05 21.0 0.0 0
71.00 FDO1426U71 0.05 0.00 0.25 11.0 0.05 15.0 0.0 0
71.50 FDO1420U71.5 0.05 0.00 0.05 1.0 0.05 21.0 10.0 10
71.50 FDO1426U71.5 0.20 -0.30 0.30 11.0 0.50 75.0 10.0 10
72.00 FDO1420U72 0.05 0.00 0.05 1.0 0.05 21.0 6.0 19
72.00 FDO1426U72 0.25 0.20 0.30 11.0 0.05 15.0 18.0 47
72.50 FDO1420U72.5 0.15 0.10 0.10 2.0 0.05 31.0 2.0 862
72.50 FDO1426U72.5 0.05 0.00 0.05 7.0 0.05 15.0 23.0 41
73.00 FDO1420U73 0.05 0.00 0.10 10.0 0.05 21.0 0.0 0
73.00 FDO1426U73 0.05 0.00 0.10 10.0 0.05 10.0 0.0 0
73.50 FDO1420U73.5 0.05 0.00 0.15 10.0 0.05 21.0 0.0 0
73.50 FDO1426U73.5 0.05 0.00 0.05 10.0 0.05 20.0 0.0 0
74.00 FDO1420U74 0.15 0.10 0.05 10.0 0.05 21.0 50.0 50
74.00 FDO1426U74 0.95 0.85 0.05 10.0 0.10 10.0 11.0 11
74.50 FDO1420U74.5 0.05 -0.45 0.05 22.0 0.50 144.0 17.0 25
74.50 FDO1426U74.5 1.00 0.50 0.05 10.0 0.50 117.0 11.0 11
75.00 FDO1420U75 0.10 -0.05 0.05 10.0 0.15 106.0 27.0 893
75.00 FDO1426U75 1.20 0.70 0.05 10.0 0.50 129.0 11.0 22
76.00 FDO1420U76 0.10 -0.40 0.05 12.0 0.50 211.0 10.0 192
76.00 FDO1426U76 1.70 1.10 0.05 10.0 0.60 358.0 11.0 22
77.00 FDO1426U77 0.05 0.00 0.05 1.0 1.00 847.0 0.0 0
77.50 FDO1420U77.5 0.05 0.00 0.05 7.0 0.05 2.0 5.0 1,298
78.00 FDO1426U78 0.50 0.45 0.05 1.0 1.10 990.0 2.0 20
79.00 FDO1420U79 0.40 0.00 0.15 1099.0 1.00 498.0 1.0 130
79.00 FDO1426U79 0.65 0.40 0.25 1142.0 1.80 850.0 10.0 46
80.00 FDO1420U80 1.23 0.00 1.05 131.0 1.55 179.0 11.0 672
80.00 FDO1426U80 4.60 3.80 0.80 1268.0 2.35 782.0 11.0 11
81.00 FDO1420U81 1.40 0.05 1.35 535.0 2.60 136.0 11.0 11
81.00 FDO1426U81 1.95 0.50 1.45 500.0 3.80 207.0 11.0 31
82.00 FDO1426U82 2.60 1.00 1.60 444.0 5.20 186.0 11.0 11
82.50 FDO1420U82.5 1.95 0.00 1.95 67.0 4.10 30.0 0.0 0
83.00 FDO1426U83 3.50 1.30 2.20 459.0 6.50 206.0 11.0 11
84.00 FDO1420U84 3.00 0.00 3.00 123.0 7.60 156.0 0.0 0
84.00 FDO1426U84 4.00 -0.30 4.30 508.0 6.50 140.0 11.0 11
85.00 FDO1420U85 3.90 0.00 3.90 67.0 7.90 125.0 0.0 0
85.00 FDO1426U85 4.00 0.00 4.00 91.0 8.50 90.0 0.0 0
86.00 FDO1420U86 4.90 0.00 4.90 21.0 9.00 46.0 0.0 0
86.00 FDO1426U86 5.00 0.00 5.00 91.0 9.50 90.0 0.0 0
87.00 FDO1426U87 6.00 0.00 6.00 42.0 10.60 41.0 0.0 0
88.00 FDO1426U88 7.00 0.00 7.00 33.0 11.50 21.0 0.0 0
89.00 FDO1420U89 8.00 0.00 8.00 108.0 12.60 36.0 0.0 0
89.00 FDO1426U89 8.00 0.00 8.00 51.0 12.50 21.0 0.0 0
90.00 FDO1420U90 9.00 0.00 9.00 85.0 13.60 58.0 0.0 0
90.00 FDO1426U90 9.00 0.00 9.00 45.0 13.50 11.0 0.0 0
91.00 FDO1420U91 10.00 0.00 10.00 25.0 13.10 4.0 0.0 0
91.00 FDO1426U91 11.50 0.00 11.50 174.0 13.40 60.0 0.0 0
94.00 FDO1420U94 13.10 0.00 13.10 49.0 17.60 122.0 0.0 0
95.00 FDO1420U95 14.00 0.00 14.00 74.0 18.50 30.0 0.0 0
96.00 FDO1420U96 14.80 0.00 14.80 150.0 18.90 99.0 0.0 0
99.00 FDO1420U99 18.00 0.00 18.00 42.0 22.50 30.0 0.0 0
100.00 FDO1420U100 19.00 0.00 19.00 105.0 23.60 80.0 0.0 0
101.00 FDO1420U101 20.10 0.00 20.10 366.0 23.50 40.0 0.0 0