$174.86 -0.67 (-0.38%) Fedex Corp - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 174.86
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.67 (-0.38%)
Prev Close: 175.53
Open: 175.45
Bid: 174.51
Ask: 175.89
Options:

Call Options: FDX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 FDX1428K110 63.35 0.00 63.10 1.0 67.15 1.0 0.0 0
115.00 FDX1428K115 58.35 0.00 58.05 10.0 62.20 10.0 0.0 0
120.00 FDX1428K120 53.30 0.00 53.10 10.0 57.10 1.0 0.0 0
125.00 FDX1428K125 48.55 0.00 48.10 1.0 52.10 1.0 0.0 0
130.00 FDX1428K130 43.40 0.00 43.10 1.0 47.10 35.0 0.0 0
135.00 FDX1428K135 38.35 0.00 38.20 1.0 42.05 35.0 0.0 0
138.00 FDX1428K138 35.85 0.00 35.10 12.0 39.20 10.0 0.0 0
139.00 FDX1428K139 34.60 0.00 34.05 10.0 38.25 21.0 0.0 0
140.00 FDX1428K140 33.60 0.00 33.10 77.0 37.30 2.0 0.0 0
141.00 FDX1428K141 15.25 -17.70 32.30 77.0 35.95 22.0 10.0 10
142.00 FDX1428K142 13.75 -17.90 31.30 77.0 34.95 22.0 11.0 11
143.00 FDX1428K143 30.50 0.00 30.05 10.0 34.20 10.0 0.0 0
144.00 FDX1428K144 29.60 0.00 29.10 77.0 33.25 1.0 0.0 0
145.00 FDX1428K145 28.65 0.00 27.95 10.0 32.20 77.0 0.0 0
146.00 FDX1428K146 28.70 0.00 27.10 77.0 31.25 2.0 0.0 0
147.00 FDX1428K147 26.95 0.00 26.25 77.0 30.25 2.0 0.0 0
148.00 FDX1428K148 25.90 0.00 25.05 21.0 29.00 1.0 0.0 0
149.00 FDX1428K149 24.90 0.00 24.10 32.0 27.95 29.0 0.0 0
150.00 FDX1428K150 8.60 -15.45 23.30 59.0 26.90 69.0 1.0 9
152.50 FDX1428K152.5 7.00 -14.55 20.80 47.0 23.60 280.0 1.0 11
155.00 FDX1428K155 20.42 0.00 18.30 59.0 21.95 69.0 1.0 16
157.50 FDX1428K157.5 17.53 0.00 15.75 59.0 19.45 69.0 2.0 44
160.00 FDX1428K160 7.20 -7.55 13.30 59.0 16.95 69.0 4.0 34
162.50 FDX1428K162.5 12.52 0.00 11.25 22.0 13.40 13.0 3.0 89
165.00 FDX1428K165 9.89 -0.12 9.50 208.0 10.70 270.0 10.0 152
167.50 FDX1428K167.5 7.10 -0.25 6.85 114.0 8.40 174.0 2.0 36
170.00 FDX1428K170 6.20 0.20 4.40 169.0 5.85 214.0 1.0 49
172.50 FDX1428K172.5 3.30 0.00 2.28 168.0 3.25 544.0 11.0 82
175.00 FDX1428K175 0.93 -0.27 0.49 229.0 0.83 317.0 64.0 321
177.50 FDX1428K177.5 0.32 0.00 0.02 294.0 0.22 772.0 81.0 191
180.00 FDX1428K180 0.07 0.00 0.02 28.0 0.14 482.0 40.0 66
182.50 FDX1428K182.5 0.01 0.00 0.01 31.0 0.14 380.0 0.0 0
185.00 FDX1428K185 0.05 -0.09 0.01 20.0 0.14 397.0 1.0 1
187.50 FDX1428K187.5 0.17 0.00 0.01 20.0 0.17 339.0 0.0 0
190.00 FDX1428K190 0.16 0.00 0.01 20.0 0.16 348.0 0.0 0
192.50 FDX1428K192.5 0.16 0.00 0.01 11.0 0.16 348.0 0.0 0
195.00 FDX1428K195 0.16 0.00 0.00 0.0 0.16 216.0 0.0 0
197.50 FDX1428K197.5 0.15 0.00 0.00 0.0 0.15 216.0 0.0 0
200.00 FDX1428K200 0.16 0.00 0.00 0.0 0.16 216.0 0.0 0
202.50 FDX1428K202.5 0.15 0.00 0.00 0.0 0.15 216.0 0.0 0
205.00 FDX1428K205 0.15 0.00 0.00 0.0 0.15 219.0 0.0 0
207.50 FDX1428K207.5 0.17 0.00 0.00 0.0 0.17 230.0 0.0 0
210.00 FDX1428K210 0.15 0.00 0.00 0.0 0.15 217.0 0.0 0
212.50 FDX1428K212.5 0.18 0.00 0.00 0.0 0.18 209.0 0.0 0
215.00 FDX1428K215 0.19 0.00 0.00 0.0 0.19 241.0 0.0 0
217.50 FDX1428K217.5 0.17 0.00 0.00 0.0 0.17 241.0 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 0.16 227.0 0.0 0
230.00 FDX1428K230 0.16 0.00 0.00 0.0 0.16 150.0 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 0.16 211.0 0.0 0
115.00 FDX1428W115 0.15 0.00 0.01 37.0 0.15 224.0 0.0 0
120.00 FDX1428W120 0.16 0.00 0.01 48.0 0.16 208.0 0.0 0
125.00 FDX1428W125 0.11 -0.03 0.01 10.0 0.14 346.0 3.0 3
130.00 FDX1428W130 0.14 0.00 0.01 36.0 0.14 278.0 0.0 0
135.00 FDX1428W135 0.14 0.00 0.01 18.0 0.14 278.0 0.0 0
138.00 FDX1428W138 0.14 -0.03 0.01 29.0 0.17 302.0 35.0 32
139.00 FDX1428W139 0.50 0.35 0.01 20.0 0.15 402.0 10.0 11
140.00 FDX1428W140 0.15 0.00 0.01 10.0 0.15 308.0 0.0 0
141.00 FDX1428W141 0.17 0.00 0.01 20.0 0.17 308.0 0.0 0
142.00 FDX1428W142 0.05 -0.12 0.01 20.0 0.17 398.0 1.0 1
143.00 FDX1428W143 1.93 1.76 0.01 21.0 0.17 408.0 10.0 10
144.00 FDX1428W144 3.30 3.13 0.01 31.0 0.17 383.0 1.0 6
145.00 FDX1428W145 1.77 1.63 0.01 31.0 0.14 382.0 11.0 11
146.00 FDX1428W146 0.31 0.17 0.01 42.0 0.14 407.0 17.0 26
147.00 FDX1428W147 2.60 2.46 0.01 42.0 0.14 383.0 28.0 22
148.00 FDX1428W148 0.15 0.00 0.01 56.0 0.15 330.0 0.0 0
149.00 FDX1428W149 0.47 0.26 0.01 10.0 0.21 417.0 1.0 58
150.00 FDX1428W150 0.20 0.06 0.01 10.0 0.14 386.0 29.0 28
152.50 FDX1428W152.5 0.67 0.53 0.01 32.0 0.14 400.0 21.0 21
155.00 FDX1428W155 0.10 -0.04 0.01 30.0 0.14 380.0 10.0 11
157.50 FDX1428W157.5 0.08 -0.02 0.02 42.0 0.14 377.0 50.0 77
160.00 FDX1428W160 0.04 -0.10 0.03 68.0 0.15 392.0 5.0 64
162.50 FDX1428W162.5 0.05 -0.07 0.02 183.0 0.14 442.0 4.0 90
165.00 FDX1428W165 0.05 0.00 0.02 2.0 0.10 307.0 3.0 86
167.50 FDX1428W167.5 0.02 0.00 0.01 34.0 0.14 680.0 21.0 109
170.00 FDX1428W170 0.08 0.00 0.01 10.0 0.14 646.0 41.0 209
172.50 FDX1428W172.5 0.13 -0.07 0.09 35.0 0.17 25.0 11.0 123
175.00 FDX1428W175 0.74 0.03 0.71 31.0 1.03 246.0 33.0 236
177.50 FDX1428W177.5 2.65 0.69 2.02 300.0 3.25 537.0 2.0 108
180.00 FDX1428W180 5.06 0.58 4.60 109.0 5.00 71.0 1.0 9
182.50 FDX1428W182.5 6.60 0.00 6.35 171.0 8.00 75.0 0.0 0
185.00 FDX1428W185 9.10 0.00 8.70 78.0 10.65 21.0 0.0 0
187.50 FDX1428W187.5 11.60 0.00 10.35 21.0 14.00 22.0 0.0 0
190.00 FDX1428W190 14.10 0.00 13.00 31.0 16.00 11.0 0.0 0
192.50 FDX1428W192.5 16.60 0.00 15.55 31.0 18.50 22.0 0.0 0
195.00 FDX1428W195 19.10 0.00 18.05 31.0 21.60 22.0 0.0 0
197.50 FDX1428W197.5 44.02 22.42 20.65 31.0 24.00 22.0 31.0 31
200.00 FDX1428W200 46.07 21.97 23.10 69.0 26.70 59.0 1.0 1
202.50 FDX1428W202.5 48.56 23.11 25.55 102.0 27.55 23.0 1.0 1
205.00 FDX1428W205 51.07 23.22 27.95 77.0 30.35 1.0 300.0 300
207.50 FDX1428W207.5 53.56 23.16 30.55 102.0 32.55 23.0 2.0 2
210.00 FDX1428W210 56.08 23.18 33.05 13.0 36.90 77.0 21.0 21
212.50 FDX1428W212.5 58.55 23.15 35.55 13.0 39.40 77.0 1.0 1
215.00 FDX1428W215 37.40 0.00 37.90 10.0 42.05 10.0 0.0 0
217.50 FDX1428W217.5 39.90 0.00 40.40 10.0 44.55 20.0 0.0 0
220.00 FDX1428W220 42.40 0.00 42.90 10.0 47.05 10.0 0.0 0
225.00 FDX1428W225 47.55 0.00 47.90 10.0 52.05 10.0 0.0 0
230.00 FDX1428W230 52.55 0.00 52.90 10.0 57.05 10.0 0.0 0