Fedex Corp $158.13

down -0.20


22/9/2014 12:00 PM  |  NYSE : FDX  
Industries : Transportation / Air Delivery & Freight Services
Last Trade: 158.13
Trade Time: Sep 22 12:00 PM Eastern Daylight Time
Change: -0.20 (-0.13 %)
Prev Close: 158.33
Open: 158.01
Bid: 158.11
Ask: 158.17
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get FDX Trend Analysis - it has outperformed the S&P 500 by 19%
Options:

Call Options: FDX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
125.00 FDX1426I125 32.95 0.00 31.45 108.0 34.70 110.0 0.0 0
130.00 FDX1426I130 27.95 0.00 26.45 108.0 29.70 108.0 0.0 0
131.00 FDX1426I131 27.00 0.00 25.45 113.0 28.70 108.0 0.0 0
132.00 FDX1426I132 26.35 0.00 24.45 124.0 27.70 129.0 0.0 0
133.00 FDX1426I133 25.00 0.00 23.35 23.0 26.70 23.0 0.0 0
134.00 FDX1426I134 24.20 0.00 22.45 124.0 25.70 129.0 0.0 0
135.00 FDX1426I135 23.20 0.00 22.55 145.0 24.30 145.0 0.0 0
136.00 FDX1426I136 22.35 0.00 21.55 150.0 23.30 167.0 0.0 0
137.00 FDX1426I137 21.45 0.00 20.55 142.0 22.30 142.0 0.0 0
138.00 FDX1426I138 20.40 0.00 19.55 153.0 21.30 167.0 0.0 0
139.00 FDX1426I139 19.45 0.00 18.55 142.0 20.30 145.0 0.0 0
140.00 FDX1426I140 9.30 -9.20 17.55 343.0 19.05 285.0 3.0 13
141.00 FDX1426I141 17.50 0.00 16.55 127.0 18.35 165.0 0.0 0
142.00 FDX1426I142 16.50 0.00 15.60 136.0 17.35 165.0 0.0 0
143.00 FDX1426I143 15.40 0.00 14.60 192.0 16.35 172.0 0.0 0
144.00 FDX1426I144 14.50 0.00 13.60 183.0 15.35 172.0 0.0 0
145.00 FDX1426I145 15.45 1.95 12.70 418.0 14.10 387.0 30.0 36
146.00 FDX1426I146 12.45 0.00 11.60 190.0 13.35 196.0 0.0 0
147.00 FDX1426I147 14.40 2.90 10.75 486.0 12.10 574.0 5.0 67
148.00 FDX1426I148 10.40 -0.10 9.75 521.0 11.10 408.0 1.0 7
149.00 FDX1426I149 9.40 -0.10 8.90 542.0 10.00 462.0 10.0 204
150.00 FDX1426I150 8.40 -0.43 7.90 478.0 9.00 542.0 1.0 271
152.50 FDX1426I152.5 8.40 2.35 5.45 429.0 6.50 677.0 22.0 172
155.00 FDX1426I155 3.97 -0.06 3.35 46.0 4.10 760.0 2.0 190
157.50 FDX1426I157.5 1.52 -0.58 1.47 21.0 1.53 38.0 157.0 118
160.00 FDX1426I160 0.45 -0.23 0.40 6.0 0.45 5.0 59.0 749
162.50 FDX1426I162.5 0.11 -0.05 0.08 29.0 0.14 234.0 26.0 981
165.00 FDX1426I165 0.03 -0.03 0.02 1.0 0.13 483.0 4.0 40
167.50 FDX1426I167.5 0.13 0.12 0.01 31.0 0.07 173.0 82.0 80
170.00 FDX1426I170 0.05 0.00 0.01 35.0 0.14 134.0 0.0 0
172.50 FDX1426I172.5 0.09 0.04 0.01 23.0 0.14 146.0 2.0 2
175.00 FDX1426I175 0.05 0.00 0.01 229.0 0.14 127.0 0.0 0
177.50 FDX1426I177.5 0.05 0.00 0.01 74.0 0.14 127.0 0.0 0
180.00 FDX1426I180 0.05 0.00 0.01 64.0 0.14 129.0 0.0 0
182.50 FDX1426I182.5 0.05 0.00 0.00 0.0 0.14 129.0 0.0 0
185.00 FDX1426I185 0.05 0.00 0.00 0.0 0.14 129.0 0.0 0
187.50 FDX1426I187.5 0.05 0.00 0.00 0.0 0.14 129.0 0.0 0
190.00 FDX1426I190 0.05 0.00 0.00 0.0 0.14 129.0 0.0 0
192.50 FDX1426I192.5 0.11 0.00 0.00 0.0 0.14 129.0 0.0 0
195.00 FDX1426I195 0.11 0.00 0.00 0.0 0.14 129.0 0.0 0
197.50 FDX1426I197.5 0.11 0.00 0.00 0.0 0.14 129.0 0.0 0
200.00 FDX1426I200 0.11 0.00 0.00 0.0 0.14 129.0 0.0 0
202.50 FDX1426I202.5 0.11 0.00 0.00 0.0 0.14 129.0 0.0 0
205.00 FDX1426I205 0.11 0.00 0.00 0.0 0.14 129.0 0.0 0
207.50 FDX1426I207.5 0.11 0.00 0.00 0.0 0.14 129.0 0.0 0

Put Options: FDX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
125.00 FDX1426U125 0.14 0.00 0.01 10.0 0.14 132.0 0.0 0
130.00 FDX1426U130 0.11 0.00 0.01 10.0 0.14 129.0 0.0 0
131.00 FDX1426U131 0.11 0.00 0.01 10.0 0.14 131.0 0.0 0
132.00 FDX1426U132 0.11 0.00 0.01 10.0 0.14 129.0 0.0 0
133.00 FDX1426U133 0.11 0.00 0.01 10.0 0.14 139.0 0.0 0
134.00 FDX1426U134 0.29 0.17 0.01 10.0 0.14 212.0 7.0 7
135.00 FDX1426U135 0.11 0.00 0.01 10.0 0.14 125.0 0.0 0
136.00 FDX1426U136 0.01 0.00 0.01 49.0 0.14 123.0 0.0 0
137.00 FDX1426U137 0.01 0.00 0.01 50.0 0.14 130.0 0.0 0
138.00 FDX1426U138 0.01 0.00 0.01 10.0 0.14 249.0 0.0 0
139.00 FDX1426U139 0.30 0.29 0.01 10.0 0.14 238.0 1.0 1
140.00 FDX1426U140 0.22 0.20 0.01 46.0 0.14 256.0 10.0 12
141.00 FDX1426U141 0.06 0.04 0.01 48.0 0.06 40.0 2.0 66
142.00 FDX1426U142 0.02 0.00 0.01 73.0 0.14 228.0 0.0 0
143.00 FDX1426U143 0.34 0.32 0.01 82.0 0.14 386.0 10.0 49
144.00 FDX1426U144 0.07 0.06 0.01 46.0 0.14 352.0 4.0 4
145.00 FDX1426U145 0.07 0.05 0.01 125.0 0.13 400.0 1.0 64
146.00 FDX1426U146 0.04 0.01 0.01 296.0 0.10 276.0 10.0 308
147.00 FDX1426U147 0.06 0.00 0.02 87.0 0.10 327.0 4.0 115
148.00 FDX1426U148 0.05 0.00 0.01 241.0 0.14 239.0 13.0 95
149.00 FDX1426U149 0.04 0.01 0.02 228.0 0.14 534.0 10.0 323
150.00 FDX1426U150 0.13 0.09 0.03 184.0 0.10 211.0 1.0 95
152.50 FDX1426U152.5 0.09 -0.04 0.07 153.0 0.11 16.0 30.0 203
155.00 FDX1426U155 0.23 -0.01 0.22 25.0 0.23 1.0 13.0 143
157.50 FDX1426U157.5 0.75 0.00 0.73 21.0 0.76 6.0 97.0 400
160.00 FDX1426U160 2.13 0.00 2.05 51.0 2.16 39.0 135.0 301
162.50 FDX1426U162.5 4.49 0.50 3.80 349.0 4.75 412.0 3.0 11
165.00 FDX1426U165 5.33 -0.22 6.45 405.0 7.20 250.0 24.0 14
167.50 FDX1426U167.5 7.65 0.00 8.55 208.0 9.70 193.0 0.0 0
170.00 FDX1426U170 10.15 0.00 10.70 138.0 12.10 48.0 0.0 0
172.50 FDX1426U172.5 12.65 0.00 13.20 58.0 15.00 46.0 0.0 0
175.00 FDX1426U175 15.15 0.00 15.70 58.0 17.50 46.0 0.0 0
177.50 FDX1426U177.5 17.65 0.00 18.20 58.0 20.00 46.0 0.0 0
180.00 FDX1426U180 20.15 0.00 20.70 58.0 22.50 46.0 0.0 0
182.50 FDX1426U182.5 22.65 0.00 22.95 52.0 24.45 40.0 0.0 0
185.00 FDX1426U185 24.20 0.00 25.40 52.0 26.85 40.0 0.0 0
187.50 FDX1426U187.5 26.70 0.00 27.90 52.0 29.80 350.0 0.0 0
190.00 FDX1426U190 29.10 0.00 30.40 52.0 32.30 350.0 0.0 0
192.50 FDX1426U192.5 31.50 0.00 32.90 52.0 34.80 350.0 0.0 0
195.00 FDX1426U195 34.10 0.00 35.40 52.0 36.85 40.0 0.0 0
197.50 FDX1426U197.5 36.60 0.00 37.90 52.0 39.35 40.0 0.0 0
200.00 FDX1426U200 39.10 0.00 40.40 52.0 41.85 40.0 0.0 0
202.50 FDX1426U202.5 41.60 0.00 42.90 52.0 44.35 40.0 0.0 0
205.00 FDX1426U205 44.20 0.00 45.40 52.0 46.85 40.0 0.0 0
207.50 FDX1426U207.5 46.70 0.00 47.90 52.0 49.80 350.0 0.0 0
Trading Center