Fedex Corp $153.29

up +0.94


22/7/2014 04:01 PM  |  NYSE : FDX  
Industries : Transportation / Air Delivery & Freight Services
Last Trade: 153.29
Trade Time: Jul 22 04:01 PM Eastern Daylight Time
Change: 0.94 (0.62 %)
Prev Close: 152.35
Open: 152.89
Bid: 153.02
Ask: 153.58
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 25%
Options:

Call Options: FDX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 FDX1425G110 41.75 0.00 41.75 36.0 44.40 34.0 0.0 0
115.00 FDX1425G115 36.95 0.00 36.95 77.0 39.35 67.0 0.0 0
120.00 FDX1425G120 32.35 0.00 32.35 133.0 34.10 103.0 0.0 0
125.00 FDX1425G125 27.35 0.00 27.35 307.0 29.40 99.0 0.0 0
126.00 FDX1425G126 14.90 -11.45 26.35 253.0 28.40 123.0 2.0 2
127.00 FDX1425G127 25.40 0.00 25.40 305.0 27.35 105.0 0.0 0
128.00 FDX1425G128 24.35 0.00 24.35 111.0 26.10 99.0 0.0 0
129.00 FDX1425G129 23.40 0.00 23.40 314.0 25.40 299.0 0.0 0
130.00 FDX1425G130 10.20 -11.95 22.15 285.0 24.25 255.0 1.0 1
131.00 FDX1425G131 21.40 0.00 21.40 287.0 23.15 291.0 0.0 0
132.00 FDX1425G132 20.40 0.00 20.40 279.0 22.10 294.0 0.0 0
133.00 FDX1425G133 7.95 -11.55 19.50 285.0 21.45 251.0 25.0 25
134.00 FDX1425G134 6.80 -11.70 18.50 266.0 20.10 290.0 3.0 2
135.00 FDX1425G135 13.50 -4.00 17.50 286.0 19.50 228.0 20.0 22
136.00 FDX1425G136 16.55 0.00 16.55 279.0 18.10 284.0 0.0 0
137.00 FDX1425G137 5.40 -10.15 15.55 285.0 17.05 212.0 31.0 31
138.00 FDX1425G138 4.35 -10.20 14.55 190.0 16.00 211.0 7.0 5
139.00 FDX1425G139 9.15 -4.25 13.40 223.0 15.00 184.0 2.0 35
140.00 FDX1425G140 12.00 -0.55 12.55 354.0 14.05 335.0 1.0 49
141.00 FDX1425G141 7.74 -3.81 11.55 264.0 13.05 254.0 1.0 21
142.00 FDX1425G142 12.90 2.30 10.60 215.0 12.05 231.0 2.0 2
143.00 FDX1425G143 8.45 -1.25 9.70 267.0 11.25 286.0 6.0 7
144.00 FDX1425G144 7.85 -0.85 8.70 262.0 10.10 280.0 3.0 3
145.00 FDX1425G145 8.50 0.80 7.70 273.0 9.05 248.0 1.0 22
146.00 FDX1425G146 5.35 -1.40 6.75 140.0 8.10 142.0 3.0 5
147.00 FDX1425G147 6.43 0.00 5.75 194.0 7.10 172.0 1.0 27
148.00 FDX1425G148 6.20 1.35 4.85 229.0 6.10 246.0 2.0 58
149.00 FDX1425G149 4.01 0.16 3.85 848.0 5.10 1066.0 12.0 42
150.00 FDX1425G150 3.70 0.00 3.10 982.0 4.05 1331.0 10.0 161
152.50 FDX1425G152.5 1.40 0.00 1.30 48.0 1.54 263.0 35.0 288
155.00 FDX1425G155 0.29 0.00 0.24 3.0 0.30 33.0 15.0 309
157.50 FDX1425G157.5 0.21 0.20 0.01 128.0 0.14 774.0 1.0 129
160.00 FDX1425G160 0.06 0.01 0.01 49.0 0.05 105.0 1.0 11
162.50 FDX1425G162.5 0.12 0.07 0.01 23.0 0.05 103.0 1.0 1
165.00 FDX1425G165 0.05 0.00 0.02 103.0 0.05 104.0 0.0 0
167.50 FDX1425G167.5 0.05 0.00 0.01 20.0 0.05 243.0 0.0 0
170.00 FDX1425G170 0.02 -0.03 0.00 0.0 0.05 148.0 3.0 3
172.50 FDX1425G172.5 0.05 0.00 0.00 0.0 0.05 147.0 0.0 0
175.00 FDX1425G175 0.05 0.00 0.00 0.0 0.05 127.0 0.0 0
177.50 FDX1425G177.5 0.05 0.00 0.00 0.0 0.05 219.0 0.0 0
180.00 FDX1425G180 0.05 0.00 0.00 0.0 0.05 238.0 0.0 0
182.50 FDX1425G182.5 0.05 0.00 0.00 0.0 0.05 220.0 0.0 0
185.00 FDX1425G185 0.11 0.00 0.00 0.0 0.11 345.0 0.0 0
187.50 FDX1425G187.5 0.11 0.00 0.00 0.0 0.11 209.0 0.0 0
190.00 FDX1425G190 0.11 0.00 0.00 0.0 0.11 172.0 0.0 0
192.50 FDX1425G192.5 0.11 0.00 0.00 0.0 0.11 348.0 0.0 0
195.00 FDX1425G195 0.11 0.00 0.00 0.0 0.11 348.0 0.0 0
197.50 FDX1425G197.5 0.11 0.00 0.00 0.0 0.11 342.0 0.0 0
200.00 FDX1425G200 0.11 0.00 0.00 0.0 0.11 199.0 0.0 0
202.50 FDX1425G202.5 0.11 0.00 0.00 0.0 0.11 181.0 0.0 0
205.00 FDX1425G205 0.11 0.00 0.00 0.0 0.11 169.0 0.0 0
210.00 FDX1425G210 0.11 0.00 0.00 0.0 0.11 316.0 0.0 0
215.00 FDX1425G215 0.11 0.00 0.00 0.0 0.11 294.0 0.0 0

Put Options: FDX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 FDX1425S110 0.11 0.00 0.00 0.0 0.11 472.0 0.0 0
115.00 FDX1425S115 0.11 0.00 0.00 0.0 0.11 454.0 0.0 0
120.00 FDX1425S120 0.11 0.00 0.00 0.0 0.11 326.0 0.0 0
125.00 FDX1425S125 0.11 0.00 0.01 12.0 0.11 628.0 0.0 0
126.00 FDX1425S126 0.33 0.18 0.01 32.0 0.15 1060.0 16.0 16
127.00 FDX1425S127 0.40 0.25 0.01 10.0 0.15 1124.0 10.0 10
128.00 FDX1425S128 0.11 0.00 0.01 10.0 0.11 758.0 0.0 0
129.00 FDX1425S129 0.11 0.00 0.01 10.0 0.11 756.0 0.0 0
130.00 FDX1425S130 0.20 0.05 0.01 10.0 0.15 499.0 2.0 21
131.00 FDX1425S131 0.11 0.00 0.01 23.0 0.11 557.0 0.0 0
132.00 FDX1425S132 1.15 1.00 0.01 10.0 0.15 1276.0 10.0 12
133.00 FDX1425S133 0.42 0.27 0.01 10.0 0.15 1264.0 30.0 29
134.00 FDX1425S134 0.12 0.00 0.01 22.0 0.12 888.0 0.0 0
135.00 FDX1425S135 0.19 0.06 0.01 26.0 0.13 454.0 1.0 7
136.00 FDX1425S136 0.21 0.06 0.01 10.0 0.15 598.0 4.0 5
137.00 FDX1425S137 0.32 0.17 0.01 10.0 0.15 491.0 20.0 23
138.00 FDX1425S138 0.55 0.40 0.01 34.0 0.15 1067.0 19.0 18
139.00 FDX1425S139 0.10 -0.04 0.05 1.0 0.14 1009.0 9.0 18
140.00 FDX1425S140 0.03 -0.11 0.01 77.0 0.14 1203.0 1.0 26
141.00 FDX1425S141 0.07 -0.07 0.01 101.0 0.14 1367.0 10.0 37
142.00 FDX1425S142 0.10 0.09 0.01 32.0 0.08 244.0 5.0 75
143.00 FDX1425S143 0.32 0.17 0.01 195.0 0.15 1243.0 15.0 110
144.00 FDX1425S144 0.15 0.14 0.01 31.0 0.05 29.0 10.0 45
145.00 FDX1425S145 0.09 0.08 0.01 58.0 0.06 37.0 6.0 53
146.00 FDX1425S146 0.05 0.00 0.02 63.0 0.07 72.0 16.0 43
147.00 FDX1425S147 0.18 0.15 0.03 76.0 0.13 737.0 1.0 77
148.00 FDX1425S148 0.08 0.00 0.04 64.0 0.10 369.0 11.0 71
149.00 FDX1425S149 0.29 0.23 0.06 170.0 0.16 666.0 3.0 132
150.00 FDX1425S150 0.14 0.00 0.11 108.0 0.16 50.0 83.0 140
152.50 FDX1425S152.5 0.53 0.00 0.47 356.0 0.59 10.0 63.0 458
155.00 FDX1425S155 1.87 0.00 1.90 43.0 2.05 84.0 12.0 255
157.50 FDX1425S157.5 4.80 1.25 3.55 811.0 4.80 667.0 150.0 90
160.00 FDX1425S160 6.55 0.00 6.05 318.0 7.05 262.0 4.0 32
162.50 FDX1425S162.5 9.02 0.00 8.95 60.0 9.60 73.0 4.0 0
165.00 FDX1425S165 10.85 0.00 10.85 131.0 12.60 118.0 0.0 0
167.50 FDX1425S167.5 13.30 0.00 13.30 117.0 15.00 114.0 0.0 0
170.00 FDX1425S170 15.85 0.00 15.85 126.0 17.50 128.0 0.0 0
172.50 FDX1425S172.5 18.35 0.00 18.35 117.0 20.00 114.0 0.0 0
175.00 FDX1425S175 20.90 0.00 20.90 107.0 22.05 70.0 0.0 0
177.50 FDX1425S177.5 23.20 0.00 23.20 111.0 25.05 130.0 0.0 0
180.00 FDX1425S180 25.85 0.00 25.85 72.0 27.60 71.0 0.0 0
182.50 FDX1425S182.5 28.10 0.00 28.10 130.0 30.10 114.0 0.0 0
185.00 FDX1425S185 30.60 0.00 30.60 130.0 32.60 114.0 0.0 0
187.50 FDX1425S187.5 33.10 0.00 33.10 130.0 35.10 114.0 0.0 0
190.00 FDX1425S190 35.60 0.00 35.60 55.0 37.60 51.0 0.0 0
192.50 FDX1425S192.5 38.10 0.00 38.10 29.0 40.10 27.0 0.0 0
195.00 FDX1425S195 40.70 0.00 40.70 38.0 42.05 13.0 0.0 0
197.50 FDX1425S197.5 43.20 0.00 43.20 97.0 44.55 111.0 0.0 0
200.00 FDX1425S200 45.60 0.00 45.60 100.0 47.55 99.0 0.0 0
202.50 FDX1425S202.5 48.10 0.00 48.10 100.0 50.05 99.0 0.0 0
205.00 FDX1425S205 50.75 0.00 50.75 104.0 52.55 99.0 0.0 0
210.00 FDX1425S210 54.65 0.00 54.65 64.0 58.25 42.0 0.0 0
215.00 FDX1425S215 59.35 0.00 59.35 10.0 63.60 42.0 0.0 0
Trading Center