Fedex Corp $150.00

down -0.42


19/8/2014 04:02 PM  |  NYSE : FDX  
Industries : Transportation / Air Delivery & Freight Services
Last Trade: 150.00
Trade Time: Aug 19 04:02 PM Eastern Daylight Time
Change: -0.42 (-0.28 %)
Prev Close: 150.42
Open: 150.51
Bid: 149.72
Ask: 153.29
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 18%
Options:

Call Options: FDX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 FDX1422H105 44.55 0.00 44.55 56.0 45.70 56.0 0.0 0
110.00 FDX1422H110 39.05 0.00 39.05 56.0 40.60 56.0 0.0 0
115.00 FDX1422H115 34.55 0.00 34.55 56.0 35.70 56.0 0.0 0
120.00 FDX1422H120 29.80 0.00 29.80 61.0 30.80 56.0 0.0 0
125.00 FDX1422H125 24.80 0.00 24.80 56.0 25.65 56.0 0.0 0
125.00 FDX1429H125 24.90 0.00 24.90 179.0 25.75 170.0 0.0 0
130.00 FDX1422H130 19.90 0.00 19.90 47.0 20.65 46.0 0.0 0
130.00 FDX1429H130 19.85 0.00 19.85 92.0 20.65 82.0 0.0 0
135.00 FDX1422H135 14.85 0.00 14.85 45.0 15.65 61.0 0.0 0
135.00 FDX1429H135 14.90 0.00 14.90 49.0 15.70 55.0 0.0 0
136.00 FDX1422H136 13.85 0.00 13.85 42.0 14.65 61.0 0.0 0
136.00 FDX1429H136 13.90 0.00 13.90 64.0 14.70 70.0 0.0 0
137.00 FDX1422H137 12.85 0.00 12.85 36.0 13.65 76.0 0.0 0
137.00 FDX1429H137 12.90 0.00 12.90 100.0 13.70 55.0 0.0 0
138.00 FDX1422H138 11.85 0.00 11.85 210.0 12.65 207.0 0.0 0
138.00 FDX1429H138 11.90 0.00 11.90 128.0 12.75 41.0 0.0 0
139.00 FDX1422H139 10.85 0.00 10.85 208.0 11.65 200.0 0.0 0
139.00 FDX1429H139 10.90 0.00 10.90 122.0 11.75 38.0 0.0 0
140.00 FDX1422H140 10.05 0.00 10.05 50.0 10.70 203.0 0.0 0
140.00 FDX1429H140 6.50 -3.45 9.95 92.0 10.85 151.0 1.0 1
141.00 FDX1422H141 8.85 0.00 8.85 40.0 9.65 62.0 0.0 0
141.00 FDX1429H141 8.95 0.00 8.95 119.0 9.70 91.0 0.0 0
142.00 FDX1422H142 6.30 -1.55 7.85 51.0 8.65 166.0 14.0 14
142.00 FDX1429H142 7.95 0.00 7.95 222.0 8.70 80.0 0.0 0
143.00 FDX1422H143 4.75 -2.10 6.85 44.0 7.65 168.0 14.0 16
143.00 FDX1429H143 7.00 0.00 7.00 339.0 7.75 191.0 0.0 0
144.00 FDX1422H144 3.95 -2.20 6.15 35.0 6.65 298.0 1.0 22
144.00 FDX1429H144 4.65 -1.35 6.00 410.0 6.80 310.0 8.0 8
145.00 FDX1422H145 3.70 -1.15 4.85 345.0 5.70 388.0 38.0 43
145.00 FDX1429H145 3.36 -1.74 5.10 495.0 5.85 473.0 9.0 14
146.00 FDX1422H146 4.55 0.65 3.90 321.0 4.70 573.0 1.0 96
146.00 FDX1429H146 4.55 0.25 4.30 376.0 4.95 518.0 5.0 5
147.00 FDX1422H147 2.36 -0.61 2.97 594.0 3.75 581.0 12.0 13
147.00 FDX1429H147 3.50 0.00 3.50 343.0 4.05 506.0 0.0 0
148.00 FDX1422H148 2.52 0.00 2.30 507.0 2.65 336.0 1.0 235
148.00 FDX1429H148 2.90 0.00 2.80 40.0 3.20 78.0 3.0 7
149.00 FDX1422H149 1.87 0.00 1.40 16.0 1.71 52.0 14.0 95
149.00 FDX1429H149 2.19 0.00 2.08 81.0 2.34 466.0 3.0 23
150.00 FDX1422H150 1.03 0.00 0.80 21.0 0.95 165.0 38.0 236
150.00 FDX1429H150 1.72 0.00 1.44 205.0 1.67 519.0 20.0 136
152.50 FDX1422H152.5 0.17 0.00 0.10 21.0 0.20 267.0 13.0 122
152.50 FDX1429H152.5 0.56 0.00 0.47 53.0 0.55 56.0 20.0 67
155.00 FDX1422H155 0.08 0.00 0.01 40.0 0.14 338.0 1.0 106
155.00 FDX1429H155 0.20 0.00 0.12 123.0 0.29 600.0 5.0 83
157.50 FDX1422H157.5 0.15 0.01 0.01 10.0 0.14 293.0 1.0 56
157.50 FDX1429H157.5 0.09 0.00 0.02 52.0 0.16 345.0 1.0 28
160.00 FDX1422H160 0.01 -0.13 0.01 160.0 0.14 284.0 2.0 21
160.00 FDX1429H160 0.05 -0.09 0.05 1.0 0.14 352.0 1.0 19
162.50 FDX1422H162.5 0.05 -0.05 0.05 2.0 0.10 209.0 2.0 15
162.50 FDX1429H162.5 0.14 0.00 0.01 199.0 0.14 286.0 0.0 0
165.00 FDX1422H165 0.15 0.00 0.01 25.0 0.15 189.0 0.0 0
165.00 FDX1429H165 0.14 0.00 0.01 12.0 0.14 237.0 0.0 0
167.50 FDX1422H167.5 0.20 0.18 0.01 61.0 0.02 2.0 4.0 2
167.50 FDX1429H167.5 0.14 0.00 0.02 10.0 0.14 191.0 0.0 0
170.00 FDX1422H170 0.14 0.00 0.01 10.0 0.14 186.0 0.0 0
170.00 FDX1429H170 0.15 0.00 0.01 8.0 0.15 195.0 0.0 0
172.50 FDX1422H172.5 0.14 0.00 0.01 10.0 0.14 186.0 0.0 0
172.50 FDX1429H172.5 0.15 0.00 0.01 10.0 0.15 187.0 0.0 0
175.00 FDX1422H175 0.14 0.00 0.01 45.0 0.14 186.0 0.0 0
175.00 FDX1429H175 0.15 0.00 0.01 10.0 0.15 163.0 0.0 0
177.50 FDX1422H177.5 0.14 0.00 0.01 9.0 0.14 188.0 0.0 0
177.50 FDX1429H177.5 0.15 0.00 0.00 0.0 0.15 181.0 0.0 0
180.00 FDX1422H180 0.15 0.00 0.00 0.0 0.15 191.0 0.0 0
180.00 FDX1429H180 0.16 0.00 0.00 0.0 0.16 165.0 0.0 0
182.50 FDX1422H182.5 0.15 0.00 0.00 0.0 0.15 178.0 0.0 0
182.50 FDX1429H182.5 0.16 0.00 0.00 0.0 0.16 176.0 0.0 0
185.00 FDX1422H185 0.15 0.00 0.00 0.0 0.15 170.0 0.0 0
185.00 FDX1429H185 0.16 0.00 0.00 0.0 0.16 155.0 0.0 0
187.50 FDX1422H187.5 0.15 0.00 0.00 0.0 0.15 174.0 0.0 0
187.50 FDX1429H187.5 0.16 0.00 0.00 0.0 0.16 167.0 0.0 0
190.00 FDX1422H190 0.15 0.00 0.00 0.0 0.15 174.0 0.0 0
190.00 FDX1429H190 0.16 0.00 0.00 0.0 0.16 171.0 0.0 0
192.50 FDX1422H192.5 0.15 0.00 0.00 0.0 0.15 165.0 0.0 0
192.50 FDX1429H192.5 0.16 0.00 0.00 0.0 0.16 155.0 0.0 0
195.00 FDX1422H195 0.15 0.00 0.00 0.0 0.15 185.0 0.0 0
195.00 FDX1429H195 0.16 0.00 0.00 0.0 0.16 155.0 0.0 0
197.50 FDX1422H197.5 0.15 0.00 0.00 0.0 0.15 169.0 0.0 0
197.50 FDX1429H197.5 0.16 0.00 0.00 0.0 0.16 214.0 0.0 0
200.00 FDX1422H200 0.15 0.00 0.00 0.0 0.15 170.0 0.0 0
202.50 FDX1422H202.5 0.15 0.00 0.00 0.0 0.15 170.0 0.0 0
205.00 FDX1422H205 0.15 0.00 0.00 0.0 0.15 165.0 0.0 0
207.50 FDX1422H207.5 0.15 0.00 0.00 0.0 0.15 183.0 0.0 0
210.00 FDX1422H210 0.15 0.00 0.00 0.0 0.15 161.0 0.0 0

Put Options: FDX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 FDX1422T105 0.15 0.00 0.00 0.0 0.15 288.0 0.0 0
110.00 FDX1422T110 0.15 0.00 0.00 0.0 0.15 172.0 0.0 0
115.00 FDX1422T115 0.15 0.00 0.00 0.0 0.15 168.0 0.0 0
120.00 FDX1422T120 0.15 0.00 0.00 0.0 0.15 191.0 0.0 0
125.00 FDX1422T125 0.16 0.00 0.01 30.0 0.16 237.0 0.0 0
125.00 FDX1429T125 0.16 0.00 0.01 50.0 0.16 297.0 0.0 0
130.00 FDX1422T130 0.16 0.00 0.01 10.0 0.16 200.0 0.0 0
130.00 FDX1429T130 0.01 0.00 0.01 56.0 0.10 157.0 0.0 0
135.00 FDX1422T135 0.17 0.00 0.01 10.0 0.17 188.0 0.0 0
135.00 FDX1429T135 0.20 0.19 0.01 183.0 0.10 45.0 20.0 21
136.00 FDX1422T136 0.16 0.00 0.01 10.0 0.16 210.0 0.0 0
136.00 FDX1429T136 0.01 0.00 0.01 198.0 0.15 272.0 0.0 0
137.00 FDX1422T137 0.16 0.00 0.01 10.0 0.16 211.0 0.0 0
137.00 FDX1429T137 0.15 0.14 0.01 322.0 0.18 179.0 1.0 2
138.00 FDX1422T138 0.17 0.00 0.01 10.0 0.17 458.0 0.0 0
138.00 FDX1429T138 0.29 0.28 0.01 309.0 0.20 472.0 10.0 10
139.00 FDX1422T139 0.25 0.08 0.01 30.0 0.17 464.0 5.0 5
139.00 FDX1429T139 0.12 0.00 0.01 314.0 0.21 428.0 3.0 21
140.00 FDX1422T140 0.14 0.00 0.01 31.0 0.14 402.0 60.0 60
140.00 FDX1429T140 0.14 0.00 0.02 322.0 0.21 362.0 3.0 25
141.00 FDX1422T141 0.70 0.56 0.01 30.0 0.14 355.0 21.0 75
141.00 FDX1429T141 0.91 0.88 0.03 330.0 0.20 421.0 14.0 13
142.00 FDX1422T142 0.05 -0.09 0.01 30.0 0.14 396.0 2.0 48
142.00 FDX1429T142 0.47 0.44 0.03 375.0 0.25 510.0 100.0 121
143.00 FDX1422T143 0.19 0.18 0.01 60.0 0.05 4.0 10.0 121
143.00 FDX1429T143 0.15 0.00 0.10 219.0 0.21 10.0 10.0 150
144.00 FDX1422T144 0.07 0.00 0.02 113.0 0.10 243.0 10.0 10
144.00 FDX1429T144 0.50 0.39 0.11 355.0 0.29 518.0 1.0 8
145.00 FDX1422T145 0.05 0.00 0.03 105.0 0.10 146.0 40.0 98
145.00 FDX1429T145 0.92 0.75 0.17 394.0 0.28 93.0 23.0 44
146.00 FDX1422T146 0.87 0.83 0.04 280.0 0.13 192.0 22.0 39
146.00 FDX1429T146 0.32 0.00 0.28 73.0 0.36 21.0 2.0 33
147.00 FDX1422T147 0.10 0.00 0.09 168.0 0.14 44.0 25.0 76
147.00 FDX1429T147 0.56 0.19 0.37 93.0 0.47 33.0 21.0 104
148.00 FDX1422T148 0.21 0.00 0.17 230.0 0.25 119.0 38.0 160
148.00 FDX1429T148 0.88 0.34 0.54 532.0 0.66 58.0 1.0 31
149.00 FDX1422T149 0.39 0.00 0.33 399.0 0.43 168.0 46.0 214
149.00 FDX1429T149 0.86 0.00 0.85 195.0 1.02 31.0 2.0 23
150.00 FDX1422T150 0.72 0.00 0.75 534.0 0.91 111.0 25.0 160
150.00 FDX1429T150 1.24 0.00 1.22 10.0 1.33 146.0 10.0 22
152.50 FDX1422T152.5 4.57 2.34 2.23 497.0 2.54 103.0 56.0 85
152.50 FDX1429T152.5 2.96 0.39 2.57 579.0 2.95 119.0 22.0 79
155.00 FDX1422T155 4.76 0.00 4.40 420.0 5.20 303.0 5.0 131
155.00 FDX1429T155 5.55 1.00 4.55 389.0 5.30 205.0 3.0 5
157.50 FDX1422T157.5 10.40 3.55 6.85 267.0 7.70 155.0 14.0 14
157.50 FDX1429T157.5 6.90 0.00 6.90 108.0 7.70 110.0 0.0 0
160.00 FDX1422T160 9.66 0.00 9.35 40.0 10.50 67.0 3.0 3
160.00 FDX1429T160 7.60 -1.80 9.40 134.0 10.20 159.0 75.0 56
162.50 FDX1422T162.5 11.90 0.00 11.90 90.0 12.40 41.0 0.0 0
162.50 FDX1429T162.5 11.90 0.00 11.90 77.0 12.40 36.0 0.0 0
165.00 FDX1422T165 14.40 0.00 14.40 90.0 14.90 41.0 0.0 0
165.00 FDX1429T165 14.20 0.00 14.20 99.0 15.15 77.0 0.0 0
167.50 FDX1422T167.5 16.90 0.00 16.90 90.0 17.40 41.0 0.0 0
167.50 FDX1429T167.5 16.90 0.00 16.90 71.0 17.40 20.0 0.0 0
170.00 FDX1422T170 19.40 0.00 19.40 90.0 19.90 41.0 0.0 0
170.00 FDX1429T170 19.40 0.00 19.40 71.0 20.15 36.0 0.0 0
172.50 FDX1422T172.5 21.90 0.00 21.90 90.0 22.40 41.0 0.0 0
172.50 FDX1429T172.5 21.90 0.00 21.90 71.0 22.40 20.0 0.0 0
175.00 FDX1422T175 24.20 0.00 24.20 105.0 25.15 87.0 0.0 0
175.00 FDX1429T175 24.20 0.00 24.20 25.0 24.90 20.0 0.0 0
177.50 FDX1422T177.5 26.70 0.00 26.70 105.0 27.65 87.0 0.0 0
177.50 FDX1429T177.5 26.70 0.00 26.70 71.0 27.65 53.0 0.0 0
180.00 FDX1422T180 29.20 0.00 29.20 105.0 30.15 87.0 0.0 0
180.00 FDX1429T180 29.20 0.00 29.20 71.0 30.15 53.0 0.0 0
182.50 FDX1422T182.5 31.70 0.00 31.70 105.0 32.65 87.0 0.0 0
182.50 FDX1429T182.5 31.70 0.00 31.70 71.0 32.65 53.0 0.0 0
185.00 FDX1422T185 34.20 0.00 34.20 105.0 35.15 87.0 0.0 0
185.00 FDX1429T185 34.20 0.00 34.20 71.0 35.15 53.0 0.0 0
187.50 FDX1422T187.5 36.70 0.00 36.70 105.0 37.65 87.0 0.0 0
187.50 FDX1429T187.5 36.70 0.00 36.70 71.0 37.65 53.0 0.0 0
190.00 FDX1422T190 39.20 0.00 39.20 105.0 40.15 87.0 0.0 0
190.00 FDX1429T190 39.20 0.00 39.20 71.0 40.15 53.0 0.0 0
192.50 FDX1422T192.5 41.70 0.00 41.70 105.0 42.65 87.0 0.0 0
192.50 FDX1429T192.5 41.70 0.00 41.70 56.0 43.15 56.0 0.0 0
195.00 FDX1422T195 41.40 -1.55 42.95 85.0 45.95 85.0 10.0 10
195.00 FDX1429T195 44.20 0.00 44.20 56.0 45.65 56.0 0.0 0
197.50 FDX1422T197.5 46.70 0.00 46.70 105.0 47.65 87.0 0.0 0
197.50 FDX1429T197.5 46.70 0.00 46.70 56.0 48.15 56.0 0.0 0
200.00 FDX1422T200 49.20 0.00 49.20 105.0 50.15 87.0 0.0 0
202.50 FDX1422T202.5 51.70 0.00 51.70 105.0 52.65 87.0 0.0 0
205.00 FDX1422T205 54.20 0.00 54.20 76.0 55.15 58.0 0.0 0
207.50 FDX1422T207.5 56.70 0.00 56.70 76.0 57.65 58.0 0.0 0
210.00 FDX1422T210 59.20 0.00 59.20 76.0 60.15 58.0 0.0 0
Trading Center