$163.88 +1.38 (0.85%) Fedex Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 163.88
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +1.38 (0.85%)
Prev Close: 162.50
Open: 163.10
Bid: 163.61
Ask: 163.87
Options:

Call Options: FDX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
115.00 FDX1431J115 45.80 0.00 46.95 92.0 50.20 32.0 0.0 0
120.00 FDX1431J120 41.00 0.00 42.20 93.0 45.15 100.0 0.0 0
125.00 FDX1431J125 35.75 0.00 37.20 93.0 40.20 82.0 0.0 0
130.00 FDX1431J130 31.30 0.00 31.95 117.0 35.20 103.0 0.0 0
133.00 FDX1431J133 28.20 0.00 28.95 117.0 32.20 103.0 0.0 0
134.00 FDX1431J134 27.10 0.00 27.95 117.0 31.20 98.0 0.0 0
135.00 FDX1431J135 26.10 0.00 26.95 111.0 30.25 78.0 0.0 0
136.00 FDX1431J136 25.30 0.00 25.95 107.0 29.20 73.0 0.0 0
137.00 FDX1431J137 24.05 0.00 24.95 107.0 28.20 73.0 0.0 0
138.00 FDX1431J138 23.40 0.00 23.95 107.0 27.20 78.0 0.0 0
139.00 FDX1431J139 22.40 0.00 22.95 93.0 26.25 78.0 0.0 0
140.00 FDX1431J140 21.40 0.00 22.00 142.0 24.40 98.0 0.0 0
141.00 FDX1431J141 20.40 0.00 21.05 88.0 23.40 53.0 0.0 0
142.00 FDX1431J142 18.85 0.00 19.95 103.0 23.20 70.0 0.0 0
143.00 FDX1431J143 18.50 0.00 19.00 105.0 21.85 65.0 0.0 0
144.00 FDX1431J144 17.00 0.00 18.05 181.0 20.85 139.0 0.0 0
145.00 FDX1431J145 9.75 -6.70 17.55 197.0 19.40 53.0 1.0 1
146.00 FDX1431J146 9.65 -5.80 16.05 538.0 18.70 175.0 11.0 11
147.00 FDX1431J147 8.00 -6.45 15.05 499.0 17.70 149.0 12.0 27
148.00 FDX1431J148 13.40 0.00 14.50 204.0 16.70 117.0 0.0 0
149.00 FDX1431J149 7.30 -5.10 13.50 495.0 15.70 245.0 12.0 43
150.00 FDX1431J150 10.00 -1.45 12.35 515.0 14.75 153.0 2.0 53
152.50 FDX1431J152.5 9.30 0.00 10.10 338.0 12.15 131.0 11.0 64
155.00 FDX1431J155 5.96 -1.64 7.75 518.0 9.40 332.0 13.0 619
157.50 FDX1431J157.5 6.10 0.60 6.40 85.0 7.05 529.0 2.0 130
160.00 FDX1431J160 4.35 0.35 4.25 81.0 4.75 767.0 13.0 138
162.50 FDX1431J162.5 2.55 0.47 2.42 21.0 2.87 416.0 130.0 231
165.00 FDX1431J165 1.16 0.13 1.15 20.0 1.23 20.0 126.0 738
167.50 FDX1431J167.5 0.40 -0.05 0.35 31.0 0.47 160.0 84.0 257
170.00 FDX1431J170 0.19 -0.01 0.09 44.0 0.18 327.0 86.0 137
172.50 FDX1431J172.5 0.20 0.19 0.01 32.0 0.15 239.0 3.0 38
175.00 FDX1431J175 0.14 0.00 0.01 25.0 0.14 543.0 0.0 0
177.50 FDX1431J177.5 0.14 0.00 0.01 10.0 0.14 319.0 0.0 0
180.00 FDX1431J180 0.06 -0.08 0.01 178.0 0.14 316.0 4.0 4
182.50 FDX1431J182.5 0.14 0.00 0.01 72.0 0.14 389.0 0.0 0
185.00 FDX1431J185 0.14 0.00 0.01 38.0 0.14 389.0 0.0 0
187.50 FDX1431J187.5 0.14 0.00 0.01 59.0 0.14 336.0 0.0 0
190.00 FDX1431J190 0.14 0.00 0.01 10.0 0.14 211.0 0.0 0
192.50 FDX1431J192.5 0.14 0.00 0.00 0.0 0.14 212.0 0.0 0
195.00 FDX1431J195 0.14 0.00 0.00 0.0 0.14 213.0 0.0 0
197.50 FDX1431J197.5 0.14 0.00 0.00 0.0 0.14 213.0 0.0 0
200.00 FDX1431J200 0.14 0.00 0.00 0.0 0.14 226.0 0.0 0
202.50 FDX1431J202.5 0.14 0.00 0.00 0.0 0.14 234.0 0.0 0
205.00 FDX1431J205 0.14 0.00 0.00 0.0 0.14 233.0 0.0 0
207.50 FDX1431J207.5 0.14 0.00 0.00 0.0 0.14 231.0 0.0 0
210.00 FDX1431J210 0.14 0.00 0.00 0.0 0.14 208.0 0.0 0
212.50 FDX1431J212.5 0.14 0.00 0.00 0.0 0.14 215.0 0.0 0
215.00 FDX1431J215 0.14 0.00 0.00 0.0 0.14 136.0 0.0 0

Put Options: FDX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
115.00 FDX1431V115 0.14 0.00 0.02 43.0 0.14 329.0 0.0 0
120.00 FDX1431V120 0.14 0.00 0.04 42.0 0.15 326.0 0.0 0
125.00 FDX1431V125 0.14 0.00 0.03 105.0 0.14 327.0 0.0 0
130.00 FDX1431V130 0.01 0.00 0.01 25.0 0.14 326.0 0.0 0
133.00 FDX1431V133 0.01 0.00 0.01 25.0 0.14 327.0 0.0 0
134.00 FDX1431V134 0.28 0.27 0.01 25.0 0.14 326.0 26.0 26
135.00 FDX1431V135 0.42 0.41 0.01 25.0 0.14 292.0 50.0 92
136.00 FDX1431V136 0.26 0.25 0.01 25.0 0.14 290.0 4.0 57
137.00 FDX1431V137 0.44 0.43 0.01 25.0 0.14 318.0 8.0 8
138.00 FDX1431V138 0.21 0.20 0.01 30.0 0.14 318.0 51.0 51
139.00 FDX1431V139 0.43 0.42 0.01 30.0 0.14 308.0 14.0 14
140.00 FDX1431V140 0.27 0.26 0.01 51.0 0.14 318.0 8.0 8
141.00 FDX1431V141 0.78 0.77 0.01 11.0 0.14 296.0 10.0 10
142.00 FDX1431V142 0.89 0.88 0.01 44.0 0.14 315.0 9.0 9
143.00 FDX1431V143 1.36 1.35 0.01 29.0 0.13 10.0 19.0 29
144.00 FDX1431V144 1.57 1.56 0.01 21.0 0.13 11.0 8.0 79
145.00 FDX1431V145 0.04 0.03 0.03 2.0 0.10 19.0 10.0 225
146.00 FDX1431V146 0.75 0.74 0.01 122.0 0.14 307.0 5.0 63
147.00 FDX1431V147 0.18 0.16 0.02 87.0 0.12 214.0 6.0 63
148.00 FDX1431V148 2.82 2.80 0.02 133.0 0.14 249.0 1.0 67
149.00 FDX1431V149 1.22 1.20 0.01 93.0 0.14 454.0 77.0 119
150.00 FDX1431V150 0.10 -0.10 0.02 166.0 0.14 264.0 3.0 139
152.50 FDX1431V152.5 0.11 -0.02 0.06 19.0 0.13 11.0 5.0 247
155.00 FDX1431V155 0.11 -0.19 0.11 19.0 0.12 10.0 37.0 161
157.50 FDX1431V157.5 0.25 -0.32 0.22 60.0 0.29 33.0 58.0 337
160.00 FDX1431V160 0.57 -0.28 0.48 40.0 0.57 70.0 236.0 216
162.50 FDX1431V162.5 1.14 -0.95 1.06 21.0 1.20 92.0 97.0 93
165.00 FDX1431V165 2.22 -1.02 2.18 42.0 2.34 30.0 25.0 113
167.50 FDX1431V167.5 3.93 -0.89 3.55 335.0 4.40 426.0 1.0 31
170.00 FDX1431V170 6.29 -0.31 5.80 82.0 6.85 283.0 5.0 65
172.50 FDX1431V172.5 9.00 0.00 7.85 73.0 9.40 181.0 0.0 0
175.00 FDX1431V175 11.40 0.00 10.20 91.0 11.90 473.0 0.0 0
177.50 FDX1431V177.5 13.80 0.00 12.70 78.0 14.40 254.0 0.0 0
180.00 FDX1431V180 15.50 0.00 14.85 22.0 16.90 11.0 0.0 0
182.50 FDX1431V182.5 17.80 0.00 17.65 33.0 19.40 23.0 0.0 0
185.00 FDX1431V185 20.40 0.00 19.80 29.0 21.90 29.0 0.0 0
187.50 FDX1431V187.5 23.05 0.00 22.30 29.0 24.40 29.0 0.0 0
190.00 FDX1431V190 25.65 0.00 24.85 21.0 26.90 12.0 0.0 0
192.50 FDX1431V192.5 28.00 0.00 27.35 12.0 29.40 12.0 0.0 0
195.00 FDX1431V195 30.05 0.00 29.85 12.0 31.90 12.0 0.0 0
197.50 FDX1431V197.5 32.95 0.00 32.30 12.0 34.40 12.0 0.0 0
200.00 FDX1431V200 35.70 0.00 34.85 12.0 36.90 12.0 0.0 0
202.50 FDX1431V202.5 37.75 0.00 37.30 12.0 39.40 12.0 0.0 0
205.00 FDX1431V205 40.60 0.00 39.80 12.0 41.90 12.0 0.0 0
207.50 FDX1431V207.5 42.40 0.00 42.35 21.0 44.40 12.0 0.0 0
210.00 FDX1431V210 44.90 0.00 44.80 21.0 46.90 12.0 0.0 0
212.50 FDX1431V212.5 47.90 0.00 47.30 12.0 49.40 12.0 0.0 0
215.00 FDX1431V215 49.85 0.00 49.85 21.0 53.05 77.0 0.0 0