$158.47 -1.41 (-0.88%) Fedex Corp - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 158.47
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -1.41 (-0.88%)
Prev Close: 159.88
Open: 160.74
Bid: 158.22
Ask: 158.79
Options:

Call Options: FDX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 FDX1424J110 48.50 0.00 46.65 10.0 50.85 84.0 0.0 0
115.00 FDX1424J115 43.45 0.00 41.85 84.0 45.85 84.0 0.0 0
115.00 FDX1431J115 42.90 0.00 43.30 30.0 45.75 84.0 0.0 0
120.00 FDX1424J120 38.45 0.00 37.55 23.0 40.95 22.0 0.0 0
120.00 FDX1431J120 38.45 0.00 38.15 29.0 40.90 41.0 0.0 0
125.00 FDX1424J125 33.45 0.00 31.90 1.0 35.85 1.0 0.0 0
125.00 FDX1431J125 33.45 0.00 33.15 30.0 35.90 43.0 0.0 0
130.00 FDX1424J130 28.45 0.00 26.85 22.0 30.95 14.0 0.0 0
130.00 FDX1431J130 28.45 0.00 28.35 30.0 30.95 84.0 0.0 0
133.00 FDX1424J133 25.45 0.00 24.20 84.0 27.85 84.0 0.0 0
133.00 FDX1431J133 25.65 0.00 25.20 29.0 27.95 43.0 0.0 0
134.00 FDX1424J134 24.60 0.00 22.90 87.0 26.85 114.0 0.0 0
134.00 FDX1431J134 24.60 0.00 24.05 30.0 26.95 119.0 0.0 0
135.00 FDX1424J135 23.60 0.00 22.85 12.0 25.85 84.0 0.0 0
135.00 FDX1431J135 23.60 0.00 23.20 30.0 25.80 43.0 0.0 0
136.00 FDX1424J136 22.50 0.00 20.85 89.0 24.30 100.0 0.0 0
136.00 FDX1431J136 22.65 0.00 22.35 30.0 24.95 43.0 0.0 0
137.00 FDX1424J137 21.45 0.00 20.30 1.0 23.85 33.0 0.0 0
137.00 FDX1431J137 21.55 0.00 21.20 45.0 23.95 60.0 0.0 0
138.00 FDX1424J138 20.50 0.00 20.15 27.0 22.85 33.0 0.0 0
138.00 FDX1431J138 20.65 0.00 20.25 47.0 21.70 132.0 0.0 0
139.00 FDX1424J139 19.50 0.00 19.15 27.0 21.95 33.0 0.0 0
139.00 FDX1431J139 19.55 0.00 19.25 47.0 20.70 100.0 0.0 0
140.00 FDX1424J140 18.55 0.00 17.75 29.0 20.85 112.0 0.0 0
140.00 FDX1431J140 18.60 0.00 18.40 45.0 21.05 139.0 0.0 0
141.00 FDX1424J141 17.50 0.00 17.30 59.0 20.00 52.0 0.0 0
141.00 FDX1431J141 17.60 0.00 17.20 35.0 20.05 155.0 0.0 0
142.00 FDX1424J142 16.85 0.00 16.25 16.0 18.50 84.0 0.0 0
142.00 FDX1431J142 16.60 0.00 16.35 43.0 19.05 146.0 0.0 0
143.00 FDX1424J143 15.50 0.00 15.15 29.0 17.85 88.0 0.0 0
143.00 FDX1431J143 15.65 0.00 15.20 43.0 18.05 134.0 0.0 0
144.00 FDX1424J144 14.55 0.00 14.20 65.0 16.90 93.0 0.0 0
144.00 FDX1431J144 14.65 0.00 14.25 43.0 17.10 112.0 0.0 0
145.00 FDX1424J145 14.70 0.00 13.30 29.0 15.85 458.0 30.0 18
145.00 FDX1431J145 9.75 -3.90 13.30 44.0 14.70 108.0 1.0 1
146.00 FDX1424J146 7.15 -5.40 12.30 30.0 14.90 439.0 3.0 3
146.00 FDX1431J146 9.65 -3.05 12.25 57.0 13.70 256.0 11.0 11
147.00 FDX1424J147 12.70 0.00 11.35 39.0 13.90 538.0 40.0 42
147.00 FDX1431J147 8.00 -3.75 11.40 53.0 12.70 462.0 12.0 27
148.00 FDX1424J148 11.72 0.00 10.35 39.0 12.90 514.0 30.0 27
148.00 FDX1431J148 10.70 0.00 10.50 45.0 11.70 379.0 0.0 0
149.00 FDX1424J149 5.55 -4.05 9.30 34.0 11.90 502.0 32.0 51
149.00 FDX1431J149 7.30 -2.45 9.35 169.0 10.70 458.0 12.0 43
150.00 FDX1424J150 5.50 -3.10 8.30 48.0 10.90 532.0 15.0 86
150.00 FDX1431J150 10.00 0.00 8.70 49.0 9.70 52.0 2.0 53
152.50 FDX1424J152.5 7.50 0.00 5.95 37.0 8.40 834.0 5.0 71
152.50 FDX1431J152.5 7.00 -0.20 6.45 119.0 7.20 647.0 11.0 60
155.00 FDX1424J155 5.20 0.00 3.60 251.0 5.80 1006.0 49.0 342
155.00 FDX1431J155 5.96 0.00 4.45 96.0 5.95 742.0 13.0 619
157.50 FDX1424J157.5 2.40 -1.35 1.72 197.0 3.30 749.0 1.0 394
157.50 FDX1431J157.5 4.33 0.48 2.78 32.0 3.05 451.0 8.0 135
160.00 FDX1424J160 0.70 -0.65 0.54 45.0 0.64 25.0 21.0 575
160.00 FDX1431J160 1.91 -0.74 1.48 72.0 1.67 37.0 27.0 146
162.50 FDX1424J162.5 0.20 -0.22 0.06 394.0 0.17 116.0 262.0 200
162.50 FDX1431J162.5 0.92 -0.25 0.71 5.0 0.82 41.0 104.0 186
165.00 FDX1424J165 0.09 -0.04 0.01 39.0 0.18 685.0 25.0 164
165.00 FDX1431J165 0.68 0.11 0.24 255.0 0.58 651.0 5.0 618
167.50 FDX1424J167.5 0.03 0.02 0.01 22.0 0.22 308.0 10.0 12
167.50 FDX1431J167.5 0.15 -0.10 0.01 205.0 0.16 156.0 7.0 103
170.00 FDX1424J170 0.09 -0.06 0.01 10.0 0.17 416.0 10.0 11
170.00 FDX1431J170 0.11 0.00 0.01 30.0 0.25 429.0 10.0 13
172.50 FDX1424J172.5 0.23 0.08 0.01 76.0 0.16 496.0 10.0 10
172.50 FDX1431J172.5 0.20 0.19 0.01 25.0 0.16 365.0 3.0 38
175.00 FDX1424J175 0.15 0.00 0.02 230.0 0.16 507.0 0.0 0
175.00 FDX1431J175 0.17 0.00 0.01 25.0 0.18 420.0 0.0 0
177.50 FDX1424J177.5 0.15 0.00 0.03 109.0 0.16 531.0 0.0 0
177.50 FDX1431J177.5 0.15 0.00 0.01 10.0 0.16 420.0 0.0 0
180.00 FDX1424J180 0.15 0.00 0.01 128.0 0.16 529.0 0.0 0
180.00 FDX1431J180 0.06 -0.09 0.01 178.0 0.16 420.0 4.0 4
182.50 FDX1424J182.5 0.15 0.00 0.01 69.0 0.16 529.0 0.0 0
182.50 FDX1431J182.5 0.22 0.00 0.01 72.0 0.23 420.0 0.0 0
185.00 FDX1424J185 0.15 0.00 0.01 45.0 0.16 529.0 0.0 0
185.00 FDX1431J185 0.25 0.00 0.01 38.0 0.25 461.0 0.0 0
187.50 FDX1424J187.5 0.15 0.00 0.01 65.0 0.16 529.0 0.0 0
187.50 FDX1431J187.5 0.25 0.00 0.01 59.0 0.25 461.0 0.0 0
190.00 FDX1424J190 0.15 0.00 0.00 0.0 0.16 262.0 0.0 0
190.00 FDX1431J190 0.23 0.00 0.01 10.0 0.24 271.0 0.0 0
192.50 FDX1424J192.5 0.15 0.00 0.00 0.0 0.16 252.0 0.0 0
192.50 FDX1431J192.5 0.23 0.00 0.00 0.0 0.24 271.0 0.0 0
195.00 FDX1424J195 0.07 -0.07 0.00 0.0 0.15 250.0 1.0 1
195.00 FDX1431J195 0.24 0.00 0.00 0.0 0.25 272.0 0.0 0
197.50 FDX1424J197.5 0.15 0.00 0.00 0.0 0.16 251.0 0.0 0
197.50 FDX1431J197.5 0.24 0.00 0.00 0.0 0.25 272.0 0.0 0
200.00 FDX1424J200 0.15 0.00 0.00 0.0 0.16 251.0 0.0 0
200.00 FDX1431J200 0.23 0.00 0.00 0.0 0.24 271.0 0.0 0
202.50 FDX1424J202.5 0.14 0.00 0.00 0.0 0.15 254.0 0.0 0
202.50 FDX1431J202.5 0.24 0.00 0.00 0.0 0.25 272.0 0.0 0
205.00 FDX1424J205 0.14 0.00 0.00 0.0 0.15 254.0 0.0 0
205.00 FDX1431J205 0.24 0.00 0.00 0.0 0.25 273.0 0.0 0
207.50 FDX1424J207.5 0.14 0.00 0.00 0.0 0.15 254.0 0.0 0
207.50 FDX1431J207.5 0.24 0.00 0.00 0.0 0.25 272.0 0.0 0
210.00 FDX1424J210 0.14 0.00 0.00 0.0 0.15 261.0 0.0 0
210.00 FDX1431J210 0.25 0.00 0.00 0.0 0.25 269.0 0.0 0
212.50 FDX1424J212.5 0.14 0.00 0.00 0.0 0.15 255.0 0.0 0
212.50 FDX1431J212.5 0.24 0.00 0.00 0.0 0.25 272.0 0.0 0
215.00 FDX1424J215 0.14 0.00 0.00 0.0 0.15 254.0 0.0 0
215.00 FDX1431J215 0.25 0.00 0.00 0.0 0.25 269.0 0.0 0

Put Options: FDX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 FDX1424V110 0.14 0.00 0.01 50.0 0.14 436.0 0.0 0
115.00 FDX1424V115 0.01 -0.13 0.01 22.0 0.14 431.0 5.0 5
115.00 FDX1431V115 0.25 0.00 0.02 43.0 0.25 359.0 0.0 0
120.00 FDX1424V120 0.14 0.00 0.01 39.0 0.14 474.0 0.0 0
120.00 FDX1431V120 0.25 0.00 0.04 42.0 0.25 359.0 0.0 0
125.00 FDX1424V125 0.14 0.00 0.02 33.0 0.14 463.0 0.0 0
125.00 FDX1431V125 0.25 0.00 0.03 105.0 0.25 359.0 0.0 0
130.00 FDX1424V130 0.14 0.00 0.03 35.0 0.14 480.0 0.0 0
130.00 FDX1431V130 0.01 0.00 0.01 42.0 0.25 359.0 0.0 0
133.00 FDX1424V133 0.14 0.00 0.03 40.0 0.14 480.0 0.0 0
133.00 FDX1431V133 0.02 0.00 0.01 62.0 0.24 483.0 0.0 0
134.00 FDX1424V134 0.14 0.00 0.03 17.0 0.14 453.0 0.0 0
134.00 FDX1431V134 0.28 0.25 0.01 62.0 0.25 483.0 26.0 26
135.00 FDX1424V135 0.14 -0.13 0.03 53.0 0.25 608.0 1.0 1
135.00 FDX1431V135 0.42 0.41 0.01 64.0 0.25 506.0 50.0 92
136.00 FDX1424V136 0.16 -0.11 0.03 41.0 0.25 605.0 1.0 1
136.00 FDX1431V136 0.26 0.23 0.02 70.0 0.25 504.0 4.0 57
137.00 FDX1424V137 0.28 0.27 0.01 20.0 0.14 466.0 262.0 262
137.00 FDX1431V137 0.44 0.41 0.02 129.0 0.27 559.0 8.0 8
138.00 FDX1424V138 0.01 0.00 0.01 21.0 0.14 452.0 0.0 0
138.00 FDX1431V138 0.21 0.18 0.02 159.0 0.25 561.0 51.0 51
139.00 FDX1424V139 0.39 0.38 0.01 15.0 0.14 481.0 36.0 36
139.00 FDX1431V139 0.43 0.40 0.02 222.0 0.26 558.0 14.0 14
140.00 FDX1424V140 0.02 0.01 0.01 21.0 0.14 451.0 1.0 1
140.00 FDX1431V140 0.27 0.23 0.02 247.0 0.26 560.0 8.0 8
141.00 FDX1424V141 0.56 0.55 0.01 25.0 0.14 481.0 1.0 1
141.00 FDX1431V141 0.78 0.74 0.02 238.0 0.27 579.0 10.0 10
142.00 FDX1424V142 0.13 0.12 0.01 25.0 0.14 478.0 5.0 17
142.00 FDX1431V142 0.89 0.85 0.02 263.0 0.27 561.0 9.0 9
143.00 FDX1424V143 0.63 0.62 0.01 46.0 0.14 481.0 6.0 8
143.00 FDX1431V143 1.36 1.31 0.02 289.0 0.14 56.0 19.0 29
144.00 FDX1424V144 0.54 0.53 0.01 40.0 0.14 481.0 17.0 17
144.00 FDX1431V144 1.57 1.47 0.04 246.0 0.15 47.0 8.0 79
145.00 FDX1424V145 0.19 0.17 0.02 38.0 0.15 718.0 113.0 135
145.00 FDX1431V145 0.12 -0.09 0.04 456.0 0.19 336.0 21.0 205
146.00 FDX1424V146 0.14 0.13 0.01 158.0 0.14 526.0 12.0 84
146.00 FDX1431V146 0.75 0.62 0.07 278.0 0.16 10.0 5.0 63
147.00 FDX1424V147 0.18 0.17 0.01 67.0 0.14 466.0 52.0 89
147.00 FDX1431V147 0.18 0.06 0.12 111.0 0.18 8.0 6.0 63
148.00 FDX1424V148 0.05 0.00 0.01 62.0 0.14 700.0 35.0 101
148.00 FDX1431V148 2.82 2.65 0.19 62.0 0.26 62.0 1.0 67
149.00 FDX1424V149 0.07 0.00 0.01 112.0 0.14 442.0 153.0 212
149.00 FDX1431V149 1.22 1.00 0.20 127.0 0.27 10.0 77.0 119
150.00 FDX1424V150 0.09 0.00 0.01 135.0 0.10 150.0 22.0 157
150.00 FDX1431V150 0.31 0.03 0.21 348.0 0.49 622.0 40.0 102
152.50 FDX1424V152.5 0.10 -0.03 0.05 234.0 0.14 155.0 13.0 111
152.50 FDX1431V152.5 0.55 -0.05 0.56 49.0 0.66 50.0 136.0 152
155.00 FDX1424V155 0.25 -0.02 0.22 281.0 0.33 36.0 59.0 281
155.00 FDX1431V155 1.10 0.20 1.01 41.0 1.14 45.0 124.0 77
157.50 FDX1424V157.5 0.61 -0.09 0.77 28.0 0.93 116.0 30.0 95
157.50 FDX1431V157.5 1.73 0.28 1.79 19.0 1.96 30.0 197.0 187
160.00 FDX1424V160 2.10 0.57 1.87 190.0 2.23 78.0 46.0 229
160.00 FDX1431V160 2.99 0.59 2.85 427.0 3.20 119.0 93.0 123
162.50 FDX1424V162.5 4.03 1.03 3.75 508.0 4.30 146.0 6.0 171
162.50 FDX1431V162.5 3.75 0.40 4.25 722.0 4.90 83.0 45.0 90
165.00 FDX1424V165 6.43 1.12 6.10 503.0 6.70 244.0 5.0 103
165.00 FDX1431V165 5.27 0.00 6.35 396.0 7.00 55.0 3.0 77
167.50 FDX1424V167.5 7.11 -0.18 6.70 505.0 9.20 37.0 2.0 2
167.50 FDX1431V167.5 7.31 -0.32 6.85 692.0 9.30 43.0 4.0 25
170.00 FDX1424V170 17.95 8.85 8.65 10.0 11.75 16.0 1.0 1
170.00 FDX1431V170 8.20 -0.85 9.15 268.0 11.85 51.0 45.0 65
172.50 FDX1424V172.5 11.05 0.00 11.75 100.0 14.70 28.0 0.0 0
172.50 FDX1431V172.5 11.40 0.00 11.65 154.0 14.30 50.0 0.0 0
175.00 FDX1424V175 13.35 0.00 14.15 33.0 16.75 23.0 0.0 0
175.00 FDX1431V175 13.75 0.00 14.15 84.0 16.75 12.0 0.0 0
177.50 FDX1424V177.5 16.00 0.00 16.65 33.0 19.35 27.0 0.0 0
177.50 FDX1431V177.5 16.00 0.00 17.30 53.0 19.50 38.0 0.0 0
180.00 FDX1424V180 18.35 0.00 19.15 33.0 22.30 32.0 0.0 0
180.00 FDX1431V180 18.30 0.00 19.80 108.0 22.20 23.0 0.0 0
182.50 FDX1424V182.5 20.90 0.00 21.65 112.0 24.60 20.0 0.0 0
182.50 FDX1431V182.5 20.85 0.00 22.30 96.0 24.70 25.0 0.0 0
185.00 FDX1424V185 23.15 0.00 24.20 112.0 27.20 28.0 0.0 0
185.00 FDX1431V185 23.05 0.00 24.10 2.0 27.35 21.0 0.0 0
187.50 FDX1424V187.5 25.90 0.00 26.65 1.0 30.65 21.0 0.0 0
187.50 FDX1431V187.5 26.05 0.00 26.60 1.0 30.90 10.0 0.0 0
190.00 FDX1424V190 28.40 0.00 29.15 31.0 33.15 10.0 0.0 0
190.00 FDX1431V190 27.90 0.00 29.05 84.0 33.45 10.0 0.0 0
192.50 FDX1424V192.5 30.90 0.00 31.65 84.0 35.35 84.0 0.0 0
192.50 FDX1431V192.5 30.40 0.00 31.65 112.0 34.80 29.0 0.0 0
195.00 FDX1424V195 33.40 0.00 34.65 1.0 38.15 10.0 0.0 0
195.00 FDX1431V195 33.55 0.00 34.40 10.0 38.20 13.0 0.0 0
197.50 FDX1424V197.5 35.90 0.00 36.65 84.0 40.30 84.0 0.0 0
197.50 FDX1431V197.5 35.50 0.00 36.85 1.0 40.50 12.0 0.0 0
200.00 FDX1424V200 38.00 0.00 39.15 84.0 42.75 84.0 0.0 0
200.00 FDX1431V200 38.30 0.00 39.40 10.0 43.30 13.0 0.0 0
202.50 FDX1424V202.5 40.80 0.00 41.65 84.0 45.25 84.0 0.0 0
202.50 FDX1431V202.5 40.45 0.00 42.15 10.0 45.70 10.0 0.0 0
205.00 FDX1424V205 43.55 0.00 44.70 1.0 47.90 2.0 0.0 0
205.00 FDX1431V205 42.80 0.00 44.10 1.0 48.15 31.0 0.0 0
207.50 FDX1424V207.5 45.50 0.00 46.65 84.0 50.25 84.0 0.0 0
207.50 FDX1431V207.5 45.90 0.00 46.55 32.0 50.50 12.0 0.0 0
210.00 FDX1424V210 48.20 0.00 49.15 84.0 52.75 84.0 0.0 0
210.00 FDX1431V210 48.15 0.00 49.40 10.0 53.10 31.0 0.0 0
212.50 FDX1424V212.5 51.00 0.00 52.25 10.0 55.65 1.0 0.0 0
212.50 FDX1431V212.5 50.90 0.00 51.90 10.0 55.80 32.0 0.0 0
215.00 FDX1424V215 53.00 0.00 54.70 1.0 58.25 1.0 0.0 0
215.00 FDX1431V215 53.55 0.00 54.05 12.0 58.25 20.0 0.0 0