$174.46 0.00 (0.00%) Fedex Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 174.46
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 174.46
Open: 175.53
Bid: 174.44
Ask: 184.72
Options:

Call Options: FDX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 FDX1428K110 62.70 0.00 62.70 1.0 66.35 21.0 0.0 0
115.00 FDX1428K115 57.45 0.00 57.45 10.0 61.90 21.0 0.0 0
120.00 FDX1428K120 52.15 0.00 52.15 1.0 56.85 1.0 0.0 0
125.00 FDX1428K125 47.35 0.00 47.35 21.0 51.90 21.0 0.0 0
130.00 FDX1428K130 42.30 0.00 42.30 36.0 46.85 11.0 0.0 0
135.00 FDX1428K135 37.30 0.00 37.30 35.0 41.95 35.0 0.0 0
138.00 FDX1428K138 34.95 0.00 34.95 1.0 38.55 21.0 0.0 0
139.00 FDX1428K139 33.45 0.00 33.45 35.0 37.80 21.0 0.0 0
140.00 FDX1428K140 32.30 0.00 32.30 11.0 36.85 15.0 0.0 0
141.00 FDX1428K141 15.25 -16.25 31.50 15.0 35.80 15.0 10.0 10
142.00 FDX1428K142 13.75 -16.75 30.50 25.0 34.55 63.0 11.0 11
143.00 FDX1428K143 29.45 0.00 29.45 1.0 33.85 14.0 0.0 0
144.00 FDX1428K144 28.85 0.00 28.85 121.0 31.05 143.0 0.0 0
145.00 FDX1428K145 27.25 0.00 27.25 10.0 31.85 48.0 0.0 0
146.00 FDX1428K146 26.15 0.00 26.15 10.0 30.65 15.0 0.0 0
147.00 FDX1428K147 25.85 0.00 25.65 1.0 29.20 10.0 0.0 0
148.00 FDX1428K148 24.85 0.00 24.60 10.0 28.85 1.0 0.0 0
149.00 FDX1428K149 23.85 0.00 23.80 10.0 27.20 1.0 0.0 0
150.00 FDX1428K150 8.60 -14.60 23.20 26.0 26.15 21.0 1.0 9
152.50 FDX1428K152.5 7.00 -14.55 21.55 26.0 23.65 21.0 1.0 11
155.00 FDX1428K155 14.16 -4.14 18.30 32.0 20.15 32.0 1.0 16
157.50 FDX1428K157.5 14.50 -1.25 15.75 38.0 17.55 32.0 3.0 44
160.00 FDX1428K160 7.20 -6.05 13.25 63.0 15.05 32.0 4.0 34
162.50 FDX1428K162.5 9.58 -2.12 11.70 54.0 12.55 53.0 4.0 89
165.00 FDX1428K165 9.84 0.00 9.15 192.0 10.00 145.0 100.0 52
167.50 FDX1428K167.5 7.10 0.00 6.60 356.0 7.50 187.0 2.0 36
170.00 FDX1428K170 4.69 0.00 4.55 64.0 5.00 206.0 7.0 47
172.50 FDX1428K172.5 2.82 0.00 2.47 10.0 3.10 543.0 11.0 67
175.00 FDX1428K175 1.19 0.00 1.04 20.0 1.21 2.0 394.0 290
177.50 FDX1428K177.5 0.35 0.00 0.21 110.0 0.38 175.0 17.0 113
180.00 FDX1428K180 0.12 0.00 0.06 81.0 0.14 140.0 5.0 24
182.50 FDX1428K182.5 0.01 0.00 0.01 10.0 0.11 227.0 0.0 0
185.00 FDX1428K185 0.05 -0.05 0.01 20.0 0.10 124.0 1.0 1
187.50 FDX1428K187.5 0.17 0.00 0.01 20.0 0.17 247.0 0.0 0
190.00 FDX1428K190 0.16 0.00 0.01 20.0 0.16 331.0 0.0 0
192.50 FDX1428K192.5 0.16 0.00 0.01 11.0 0.16 325.0 0.0 0
195.00 FDX1428K195 0.16 0.00 0.00 0.0 0.16 220.0 0.0 0
197.50 FDX1428K197.5 0.15 0.00 0.00 0.0 0.15 220.0 0.0 0
200.00 FDX1428K200 0.16 0.00 0.00 0.0 0.16 220.0 0.0 0
202.50 FDX1428K202.5 0.15 0.00 0.00 0.0 0.15 220.0 0.0 0
205.00 FDX1428K205 0.15 0.00 0.00 0.0 0.15 195.0 0.0 0
207.50 FDX1428K207.5 0.17 0.00 0.00 0.0 0.17 195.0 0.0 0
210.00 FDX1428K210 0.15 0.00 0.00 0.0 0.15 195.0 0.0 0
212.50 FDX1428K212.5 0.18 0.00 0.00 0.0 0.18 195.0 0.0 0
215.00 FDX1428K215 0.19 0.00 0.00 0.0 0.19 219.0 0.0 0
217.50 FDX1428K217.5 0.17 0.00 0.00 0.0 0.17 219.0 0.0 0
220.00 FDX1428K220 0.17 0.00 0.00 0.0 0.17 210.0 0.0 0
225.00 FDX1428K225 0.16 0.00 0.00 0.0 0.16 210.0 0.0 0
230.00 FDX1428K230 0.16 0.00 0.00 0.0 0.16 210.0 0.0 0

Put Options: FDX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 FDX1428W110 0.16 0.00 0.01 20.0 0.16 216.0 0.0 0
115.00 FDX1428W115 0.15 0.00 0.01 37.0 0.15 289.0 0.0 0
120.00 FDX1428W120 0.16 0.00 0.01 48.0 0.16 289.0 0.0 0
125.00 FDX1428W125 0.11 0.01 0.01 10.0 0.10 130.0 3.0 3
130.00 FDX1428W130 0.14 0.00 0.01 36.0 0.14 368.0 0.0 0
135.00 FDX1428W135 0.14 0.00 0.01 18.0 0.14 338.0 0.0 0
138.00 FDX1428W138 0.14 -0.03 0.01 29.0 0.17 314.0 35.0 32
139.00 FDX1428W139 0.50 0.35 0.01 20.0 0.15 276.0 10.0 11
140.00 FDX1428W140 0.15 0.00 0.01 10.0 0.15 247.0 0.0 0
141.00 FDX1428W141 0.17 0.00 0.01 20.0 0.17 246.0 0.0 0
142.00 FDX1428W142 0.05 -0.12 0.01 20.0 0.17 381.0 1.0 1
143.00 FDX1428W143 1.93 1.76 0.01 21.0 0.17 378.0 10.0 10
144.00 FDX1428W144 3.30 3.13 0.01 31.0 0.17 366.0 1.0 6
145.00 FDX1428W145 1.77 1.63 0.01 31.0 0.14 276.0 11.0 11
146.00 FDX1428W146 0.31 0.17 0.01 42.0 0.14 286.0 17.0 26
147.00 FDX1428W147 2.60 2.46 0.01 42.0 0.14 289.0 28.0 22
148.00 FDX1428W148 0.15 0.00 0.01 56.0 0.15 234.0 0.0 0
149.00 FDX1428W149 0.47 0.22 0.01 10.0 0.25 286.0 1.0 58
150.00 FDX1428W150 0.20 0.06 0.01 10.0 0.14 280.0 29.0 28
152.50 FDX1428W152.5 0.67 0.53 0.01 32.0 0.14 291.0 21.0 21
155.00 FDX1428W155 0.10 -0.04 0.01 30.0 0.14 285.0 10.0 11
157.50 FDX1428W157.5 0.08 -0.07 0.02 42.0 0.15 288.0 50.0 77
160.00 FDX1428W160 0.04 -0.10 0.03 68.0 0.14 410.0 5.0 64
162.50 FDX1428W162.5 0.05 0.00 0.02 183.0 0.05 10.0 4.0 90
165.00 FDX1428W165 0.15 0.05 0.08 239.0 0.10 156.0 1.0 85
167.50 FDX1428W167.5 0.12 0.00 0.07 101.0 0.13 77.0 49.0 78
170.00 FDX1428W170 0.23 0.00 0.14 265.0 0.24 43.0 120.0 109
172.50 FDX1428W172.5 0.53 0.00 0.50 118.0 0.53 20.0 100.0 68
175.00 FDX1428W175 1.45 0.00 1.30 329.0 1.65 13.0 149.0 5
177.50 FDX1428W177.5 5.40 2.76 2.64 213.0 3.80 408.0 105.0 108
180.00 FDX1428W180 5.35 0.00 4.65 96.0 6.40 195.0 1.0 0
182.50 FDX1428W182.5 6.35 0.00 6.35 101.0 9.05 84.0 0.0 0
185.00 FDX1428W185 9.00 0.00 9.00 49.0 11.55 42.0 0.0 0
187.50 FDX1428W187.5 11.25 0.00 11.25 36.0 14.35 1.0 0.0 0
190.00 FDX1428W190 13.45 0.00 13.65 21.0 17.30 21.0 0.0 0
192.50 FDX1428W192.5 16.10 0.00 16.30 1.0 19.75 21.0 0.0 0
195.00 FDX1428W195 18.20 0.00 18.20 11.0 22.20 11.0 0.0 0
197.50 FDX1428W197.5 44.02 23.47 20.55 10.0 24.75 36.0 31.0 31
200.00 FDX1428W200 46.07 22.27 23.80 21.0 27.25 10.0 1.0 1
202.50 FDX1428W202.5 48.56 22.71 25.85 1.0 29.55 25.0 1.0 1
205.00 FDX1428W205 51.07 22.82 28.25 1.0 32.70 45.0 300.0 300
207.50 FDX1428W207.5 53.56 23.01 30.55 10.0 35.00 10.0 2.0 2
210.00 FDX1428W210 56.08 22.93 33.15 11.0 37.75 20.0 21.0 21
212.50 FDX1428W212.5 58.55 22.90 35.65 36.0 39.80 26.0 1.0 1
215.00 FDX1428W215 38.20 0.00 38.20 11.0 42.75 10.0 0.0 0
217.50 FDX1428W217.5 40.70 0.00 40.70 1.0 45.20 1.0 0.0 0
220.00 FDX1428W220 43.20 0.00 43.20 11.0 47.60 35.0 0.0 0
225.00 FDX1428W225 48.70 0.00 48.70 1.0 52.35 1.0 0.0 0
230.00 FDX1428W230 53.20 0.00 53.20 2.0 57.55 10.0 0.0 0