Family Dollar Stores Inc $79.67

up +0.26


22/8/2014 04:02 PM  |  NYSE : FDO  
Industries : Retail / Discount, Variety Stores
Last Trade: 79.67
Trade Time: Aug 22 04:02 PM Eastern Daylight Time
Change: 0.26 (0.33 %)
Prev Close: 79.41
Open: 79.42
Bid: 79.60
Ask: 79.74
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 10%
Options:

Call Options: FDO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 FDO1422H55 22.30 0.00 22.40 21.0 26.80 21.0 0.0 0
56.00 FDO1422H56 21.10 0.00 21.30 51.0 25.90 20.0 0.0 0
56.00 FDO1429H56 21.30 0.00 21.30 176.0 25.60 8.0 0.0 0
57.00 FDO1422H57 20.10 0.00 20.30 76.0 24.90 20.0 0.0 0
57.00 FDO1429H57 20.30 0.00 20.30 20.0 24.80 10.0 0.0 0
57.50 FDO1429H57.5 20.00 0.00 20.00 30.0 24.40 20.0 0.0 0
58.00 FDO1422H58 19.10 0.00 19.30 76.0 23.90 20.0 0.0 0
58.00 FDO1429H58 19.30 0.00 19.30 76.0 23.90 20.0 0.0 0
58.50 FDO1422H58.5 19.00 0.00 18.80 11.0 23.00 20.0 0.0 0
58.50 FDO1429H58.5 19.00 0.00 19.00 30.0 23.40 20.0 0.0 0
59.00 FDO1422H59 18.10 0.00 18.30 76.0 22.90 20.0 0.0 0
59.00 FDO1429H59 18.30 0.00 18.30 76.0 22.90 20.0 0.0 0
59.50 FDO1422H59.5 18.00 0.00 17.80 11.0 22.00 20.0 0.0 0
59.50 FDO1429H59.5 18.00 0.00 18.00 30.0 22.40 20.0 0.0 0
60.00 FDO1422H60 14.00 -3.30 17.40 21.0 21.80 21.0 10.0 10
60.00 FDO1429H60 17.30 0.00 17.30 76.0 21.90 20.0 0.0 0
60.50 FDO1422H60.5 2.50 -14.50 16.80 25.0 21.00 30.0 30.0 9
60.50 FDO1429H60.5 17.00 0.00 17.00 30.0 21.40 20.0 0.0 0
61.00 FDO1422H61 1.85 -16.35 16.40 65.0 20.50 10.0 1.0 3
61.00 FDO1429H61 13.78 -2.42 16.50 25.0 20.70 10.0 5.0 5
61.50 FDO1422H61.5 1.60 -14.40 15.80 25.0 20.00 30.0 4.0 18
61.50 FDO1429H61.5 1.75 -14.25 16.00 55.0 20.00 7.0 3.0 16
62.00 FDO1422H62 1.05 -16.15 15.40 30.0 19.60 10.0 30.0 34
62.00 FDO1429H62 1.90 -13.40 15.50 28.0 19.70 10.0 11.0 11
62.50 FDO1422H62.5 1.43 -13.57 14.70 70.0 19.00 30.0 5.0 5
62.50 FDO1429H62.5 15.00 0.00 14.80 21.0 19.00 20.0 0.0 0
63.00 FDO1422H63 12.40 -1.90 14.40 69.0 18.60 20.0 10.0 75
63.00 FDO1429H63 14.30 0.00 14.30 76.0 18.90 20.0 0.0 0
63.50 FDO1422H63.5 0.65 -13.35 13.90 361.0 18.00 316.0 11.0 124
63.50 FDO1429H63.5 1.00 -13.00 14.00 56.0 18.10 11.0 4.0 4
64.00 FDO1422H64 0.60 -12.70 13.40 52.0 17.60 20.0 4.0 40
64.00 FDO1429H64 9.00 -4.30 13.30 168.0 17.60 10.0 2.0 2
64.50 FDO1422H64.5 0.45 -12.55 12.90 52.0 17.00 52.0 40.0 98
64.50 FDO1429H64.5 13.00 0.00 13.00 30.0 17.40 20.0 0.0 0
65.00 FDO1422H65 10.60 -2.00 12.30 131.0 16.60 20.0 12.0 16
65.00 FDO1429H65 0.55 -11.75 12.50 25.0 16.70 10.0 1.0 5
65.50 FDO1422H65.5 8.80 -3.20 11.90 52.0 16.00 52.0 10.0 5
65.50 FDO1429H65.5 12.00 0.00 12.00 30.0 16.40 20.0 0.0 0
66.00 FDO1422H66 9.20 -1.90 11.30 91.0 15.90 81.0 1.0 1
66.00 FDO1429H66 0.71 -10.59 11.50 63.0 15.70 10.0 2.0 2
66.50 FDO1422H66.5 11.00 0.00 10.70 121.0 15.00 36.0 0.0 0
66.50 FDO1429H66.5 11.00 0.00 11.00 30.0 15.40 20.0 0.0 0
67.00 FDO1422H67 7.00 -3.40 10.40 52.0 14.60 20.0 20.0 20
67.00 FDO1429H67 9.10 -1.10 10.30 76.0 14.90 20.0 1.0 1
67.50 FDO1422H67.5 10.00 0.00 9.80 21.0 14.00 54.0 0.0 0
67.50 FDO1429H67.5 10.00 0.00 9.70 65.0 14.00 31.0 0.0 0
68.00 FDO1422H68 9.10 0.00 9.30 91.0 13.80 21.0 0.0 0
68.00 FDO1429H68 8.20 -1.00 9.30 60.0 13.80 11.0 1.0 1
68.50 FDO1422H68.5 9.00 0.00 8.80 21.0 13.00 54.0 0.0 0
68.50 FDO1429H68.5 9.00 0.00 8.70 65.0 13.00 31.0 0.0 0
69.00 FDO1422H69 8.10 0.00 8.30 91.0 12.80 21.0 0.0 0
69.00 FDO1429H69 8.30 0.00 8.30 60.0 12.80 11.0 0.0 0
69.50 FDO1422H69.5 8.00 0.00 7.80 21.0 12.00 54.0 0.0 0
69.50 FDO1429H69.5 8.00 0.00 7.70 65.0 12.00 31.0 0.0 0
70.00 FDO1422H70 7.60 0.30 7.30 91.0 11.80 21.0 1.0 1
70.00 FDO1429H70 7.30 0.00 7.30 60.0 11.80 11.0 0.0 0
70.50 FDO1422H70.5 7.00 0.00 6.80 21.0 11.00 54.0 0.0 0
70.50 FDO1429H70.5 7.00 0.00 6.70 65.0 11.00 31.0 0.0 0
71.00 FDO1422H71 3.70 -2.60 6.40 69.0 10.50 37.0 11.0 11
71.00 FDO1429H71 4.18 -2.12 6.30 219.0 10.60 21.0 5.0 5
71.50 FDO1422H71.5 6.00 0.00 5.80 21.0 10.00 54.0 0.0 0
71.50 FDO1429H71.5 6.00 0.00 5.80 20.0 10.00 31.0 0.0 0
72.00 FDO1422H72 4.70 -0.60 5.40 69.0 9.50 37.0 3.0 10
72.00 FDO1429H72 2.90 -4.30 7.60 1.0 8.80 4.0 1.0 91
72.50 FDO1422H72.5 5.00 0.00 4.70 141.0 9.00 54.0 0.0 0
73.00 FDO1422H73 3.20 -3.00 6.60 1.0 7.10 331.0 10.0 243
73.00 FDO1429H73 6.70 2.40 4.50 416.0 7.10 1.0 2.0 111
73.50 FDO1422H73.5 4.00 0.00 3.70 141.0 8.00 54.0 0.0 0
74.00 FDO1422H74 1.50 -1.90 3.40 408.0 7.50 325.0 7.0 171
74.50 FDO1422H74.5 3.00 0.00 2.75 37.0 7.00 54.0 0.0 0
75.00 FDO1422H75 1.35 -0.95 2.30 683.0 6.60 554.0 5.0 163
75.00 FDO1429H75 1.90 -0.50 4.40 12.0 6.60 33.0 1.0 22
76.00 FDO1422H76 1.30 0.00 1.30 110.0 5.60 46.0 0.0 0
77.00 FDO1422H77 2.60 0.10 2.30 99.0 3.20 31.0 2.0 7
78.00 FDO1422H78 1.50 0.00 0.05 10.0 4.80 131.0 0.0 0
79.00 FDO1422H79 0.29 -0.41 0.30 587.0 1.15 420.0 1.0 111
80.00 FDO1422H80 0.05 -0.05 0.05 2.0 0.05 100.0 36.0 2,420
80.00 FDO1429H80 0.50 0.20 0.35 213.0 0.85 63.0 21.0 39
81.00 FDO1422H81 0.25 0.20 0.05 10.0 0.10 21.0 143.0 154
82.00 FDO1422H82 0.05 0.00 0.10 11.0 0.15 21.0 0.0 0
83.00 FDO1422H83 0.75 0.00 0.05 11.0 0.55 21.0 0.0 0
84.00 FDO1422H84 0.75 0.00 0.05 11.0 0.55 21.0 0.0 0
85.00 FDO1422H85 0.10 0.00 0.05 11.0 0.45 21.0 0.0 0
85.00 FDO1429H85 0.40 0.30 0.10 10.0 0.40 38.0 3.0 14
86.00 FDO1422H86 0.10 0.00 0.10 10.0 0.55 21.0 0.0 0
87.00 FDO1422H87 0.10 0.00 0.25 11.0 0.55 21.0 0.0 0
88.00 FDO1422H88 0.05 -0.05 0.20 11.0 0.55 74.0 4.0 4
89.00 FDO1422H89 0.10 0.00 0.15 11.0 0.55 21.0 0.0 0
90.00 FDO1422H90 0.05 -0.05 0.15 11.0 0.55 21.0 20.0 60
90.00 FDO1429H90 0.25 -2.25 0.20 11.0 0.30 21.0 1.0 31
91.00 FDO1422H91 0.10 0.00 0.10 11.0 0.55 21.0 0.0 0
94.00 FDO1422H94 0.10 0.00 0.05 11.0 0.55 21.0 0.0 0
95.00 FDO1422H95 0.10 0.00 0.00 0.0 0.55 21.0 0.0 0
96.00 FDO1422H96 0.70 0.00 0.00 0.0 0.55 21.0 0.0 0
99.00 FDO1422H99 0.70 0.00 0.00 0.0 0.55 21.0 0.0 0
100.00 FDO1422H100 0.70 0.00 0.00 0.0 0.55 21.0 0.0 0
101.00 FDO1422H101 0.70 0.00 0.00 0.0 0.55 21.0 0.0 0

Put Options: FDO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 FDO1422T55 0.05 0.00 0.00 0.0 0.05 15.0 0.0 0
56.00 FDO1422T56 0.05 0.00 0.05 11.0 0.05 15.0 23.0 24
56.00 FDO1429T56 0.04 -0.01 0.05 4.0 0.05 15.0 2.0 45
57.00 FDO1422T57 0.05 -0.65 0.05 11.0 0.55 21.0 23.0 30
57.00 FDO1429T57 0.03 -0.07 0.40 514.0 0.10 5.0 1.0 41
57.50 FDO1429T57.5 0.67 -2.08 0.50 366.0 2.50 32.0 2.0 9
58.00 FDO1422T58 0.02 -0.03 0.05 11.0 0.05 15.0 2.0 117
58.00 FDO1429T58 0.05 0.00 0.60 432.0 0.05 15.0 15.0 45
58.50 FDO1422T58.5 0.71 0.01 0.05 11.0 0.55 21.0 1.0 1
58.50 FDO1429T58.5 1.15 1.10 0.75 407.0 0.05 2.0 60.0 60
59.00 FDO1422T59 0.70 0.00 0.05 11.0 0.55 21.0 0.0 0
59.00 FDO1429T59 1.00 -1.75 0.90 388.0 2.50 32.0 20.0 20
59.50 FDO1422T59.5 0.70 0.00 0.05 11.0 0.55 21.0 0.0 0
59.50 FDO1429T59.5 0.05 -2.70 0.05 1.0 2.50 32.0 1.0 10
60.00 FDO1422T60 0.05 0.00 0.05 11.0 0.05 11.0 1.0 1
60.00 FDO1429T60 0.05 0.00 1.35 89.0 0.05 15.0 30.0 59
60.50 FDO1422T60.5 0.70 0.00 0.05 11.0 0.55 21.0 0.0 0
60.50 FDO1429T60.5 0.05 -2.75 0.05 2.0 2.50 32.0 2.0 2
61.00 FDO1422T61 1.75 1.05 0.05 11.0 0.55 21.0 8.0 11
61.00 FDO1429T61 2.10 -0.70 1.75 427.0 2.50 32.0 5.0 8
61.50 FDO1422T61.5 2.05 2.00 0.05 11.0 0.20 21.0 9.0 48
61.50 FDO1429T61.5 2.35 -0.45 2.00 495.0 2.50 32.0 5.0 16
62.00 FDO1422T62 2.35 1.65 0.05 11.0 0.55 21.0 6.0 9
62.00 FDO1429T62 2.60 -0.20 2.30 415.0 2.50 32.0 4.0 8
62.50 FDO1422T62.5 0.05 0.00 0.05 11.0 0.05 15.0 15.0 29
62.50 FDO1429T62.5 0.05 0.00 0.05 1.0 0.05 15.0 70.0 73
63.00 FDO1422T63 2.00 1.30 0.05 11.0 0.55 21.0 11.0 11
63.00 FDO1429T63 0.05 -2.75 2.90 606.0 2.50 32.0 5.0 5
63.50 FDO1422T63.5 0.70 0.00 0.05 11.0 0.55 21.0 0.0 0
63.50 FDO1429T63.5 0.05 -2.75 3.30 613.0 2.50 32.0 5.0 5
64.00 FDO1422T64 3.40 2.70 0.05 11.0 0.55 21.0 3.0 3
64.00 FDO1429T64 3.72 0.87 3.60 600.0 2.50 21.0 1.0 1
64.50 FDO1422T64.5 0.70 0.00 0.05 11.0 0.55 21.0 0.0 0
64.50 FDO1429T64.5 0.05 -2.75 4.00 601.0 2.50 32.0 5.0 5
65.00 FDO1422T65 2.89 2.84 0.05 11.0 0.05 15.0 2.0 2
65.00 FDO1429T65 0.24 0.19 4.30 713.0 0.05 15.0 5.0 13
65.50 FDO1422T65.5 0.70 0.00 0.05 11.0 0.55 21.0 0.0 0
65.50 FDO1429T65.5 2.85 0.00 0.05 10.0 2.50 21.0 0.0 0
66.00 FDO1422T66 0.70 0.00 0.05 11.0 0.55 21.0 0.0 0
66.00 FDO1429T66 2.85 0.00 5.10 608.0 2.50 21.0 0.0 0
66.50 FDO1422T66.5 0.70 0.00 0.05 11.0 0.55 21.0 0.0 0
66.50 FDO1429T66.5 2.85 0.00 0.05 10.0 2.50 21.0 0.0 0
67.00 FDO1422T67 5.48 4.78 0.05 11.0 0.55 21.0 4.0 6
67.00 FDO1429T67 2.85 0.00 5.90 587.0 2.50 21.0 0.0 0
67.50 FDO1422T67.5 0.05 0.00 0.05 11.0 0.05 11.0 0.0 0
67.50 FDO1429T67.5 0.05 0.00 0.05 11.0 0.05 15.0 0.0 0
68.00 FDO1422T68 7.20 7.15 5.80 121.0 0.05 11.0 6.0 1
68.00 FDO1429T68 0.05 0.00 0.05 11.0 0.05 15.0 0.0 0
68.50 FDO1422T68.5 0.70 0.00 0.05 10.0 0.55 21.0 0.0 0
68.50 FDO1429T68.5 2.80 0.00 0.05 10.0 2.50 21.0 0.0 0
69.00 FDO1422T69 0.05 0.00 0.05 10.0 0.05 11.0 0.0 0
69.00 FDO1429T69 0.05 0.00 0.05 10.0 0.05 15.0 0.0 0
69.50 FDO1422T69.5 0.70 0.00 0.05 10.0 0.55 21.0 0.0 0
69.50 FDO1429T69.5 2.80 0.00 0.05 10.0 2.50 21.0 0.0 0
70.00 FDO1422T70 0.05 0.00 0.05 21.0 0.05 11.0 0.0 0
70.00 FDO1429T70 0.05 0.00 0.05 11.0 0.05 10.0 0.0 0
70.50 FDO1422T70.5 0.70 0.00 0.05 10.0 0.55 21.0 0.0 0
70.50 FDO1429T70.5 2.85 0.00 0.05 10.0 2.50 21.0 0.0 0
71.00 FDO1422T71 0.05 0.00 0.05 11.0 0.05 11.0 0.0 0
71.00 FDO1429T71 0.05 0.00 0.05 11.0 0.05 10.0 0.0 0
71.50 FDO1422T71.5 0.70 0.00 0.05 11.0 0.55 21.0 0.0 0
71.50 FDO1429T71.5 2.85 0.00 0.05 10.0 2.50 21.0 0.0 0
72.00 FDO1422T72 0.50 0.45 0.05 11.0 0.05 11.0 2.0 2
72.00 FDO1429T72 0.15 0.10 0.05 11.0 0.05 10.0 20.0 165
72.50 FDO1422T72.5 0.55 0.50 0.15 11.0 0.05 11.0 2.0 2
73.00 FDO1422T73 0.30 0.25 0.15 11.0 0.05 11.0 11.0 128
73.00 FDO1429T73 0.15 0.10 0.05 10.0 0.05 10.0 11.0 219
73.50 FDO1422T73.5 0.05 0.00 0.00 0.0 0.05 11.0 0.0 0
74.00 FDO1422T74 0.80 0.70 0.05 10.0 0.10 21.0 2.0 106
74.50 FDO1422T74.5 0.70 0.00 0.05 10.0 0.55 21.0 0.0 0
75.00 FDO1422T75 0.15 0.05 0.25 2.0 0.10 43.0 20.0 35
75.00 FDO1429T75 0.10 0.00 0.05 20.0 0.20 41.0 30.0 42
76.00 FDO1422T76 0.70 0.00 0.15 10.0 0.05 20.0 20.0 20
77.00 FDO1422T77 0.30 0.00 0.35 10.0 0.55 21.0 0.0 0
78.00 FDO1422T78 0.05 0.00 0.05 5.0 0.05 31.0 10.0 115
79.00 FDO1422T79 0.10 0.00 0.05 11.0 0.10 2.0 65.0 155
80.00 FDO1422T80 0.50 -0.10 0.05 118.0 0.35 2.0 20.0 2,035
80.00 FDO1429T80 0.75 0.65 0.70 10.0 1.60 115.0 9.0 19
81.00 FDO1422T81 1.80 0.30 0.05 10.0 3.50 29.0 10.0 10
82.00 FDO1422T82 0.30 0.00 0.50 111.0 4.90 191.0 0.0 0
83.00 FDO1422T83 1.20 0.00 1.50 115.0 5.70 37.0 0.0 0
84.00 FDO1422T84 2.20 0.00 2.50 37.0 6.70 21.0 0.0 0
85.00 FDO1422T85 3.20 0.00 3.50 37.0 7.70 21.0 0.0 0
85.00 FDO1429T85 10.10 6.80 3.50 332.0 7.70 34.0 11.0 11
86.00 FDO1422T86 4.10 0.00 4.30 21.0 8.70 21.0 0.0 0
87.00 FDO1422T87 5.10 0.00 5.50 21.0 9.70 21.0 0.0 0
88.00 FDO1422T88 6.10 0.00 6.50 21.0 10.70 21.0 0.0 0
89.00 FDO1422T89 7.10 0.00 7.30 21.0 11.70 21.0 0.0 0
90.00 FDO1422T90 8.10 0.00 8.50 21.0 12.70 21.0 0.0 0
90.00 FDO1429T90 8.10 0.00 8.20 10.0 12.80 30.0 0.0 0
91.00 FDO1422T91 9.10 0.00 9.30 21.0 13.70 21.0 0.0 0
94.00 FDO1422T94 12.30 0.00 12.20 20.0 16.80 60.0 0.0 0
95.00 FDO1422T95 13.30 0.00 13.20 20.0 17.80 60.0 0.0 0
96.00 FDO1422T96 14.10 0.00 14.20 20.0 18.80 60.0 0.0 0
99.00 FDO1422T99 17.30 0.00 17.20 20.0 21.80 60.0 0.0 0
100.00 FDO1422T100 18.10 0.00 18.20 20.0 22.80 60.0 0.0 0
101.00 FDO1422T101 19.30 0.00 19.50 40.0 23.70 21.0 0.0 0
Trading Center