FEDEX CORPORATION

(NYSE: FDX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
147.14 Down -2.39 -1.60%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
110.000 126.2.FDX4H1C110000 NA NA NA NA 36.850 39.55 NA NA
115.000 126.2.FDX4H1C115000 NA NA NA NA 31.900 34.55 NA NA
120.000 126.2.FDX4H1C120000 NA NA NA NA 26.850 29.55 NA NA
125.000 126.2.FDX4H1C125000 15.20 +15.20 NA 2.41 21.900 24.55 5 5
126.000 126.2.FDX4H1C126000 NA NA NA NA 20.900 23.55 NA NA
127.000 126.2.FDX4H1C127000 13.55 +13.55 NA 1.86 19.900 22 10 10
128.000 126.2.FDX4H1C128000 NA NA NA NA 18.900 21 NA NA
129.000 126.2.FDX4H1C129000 NA NA NA NA 18.000 20 NA NA
130.000 126.2.FDX4H1C130000 23.10 +2.10 +10.00% 1.86 17.000 19 6 10
131.000 126.2.FDX4H1C131000 NA NA NA NA 15.900 18 NA NA
132.000 126.2.FDX4H1C132000 NA NA NA NA 15.000 17 NA NA
133.000 126.2.FDX4H1C133000 NA NA NA NA 13.950 16 NA NA
134.000 126.2.FDX4H1C134000 NA NA NA NA 13.000 15 NA NA
135.000 126.2.FDX4H1C135000 11.43 +5.08 +80.00% 1.86 12.000 14 13 1
136.000 126.2.FDX4H1C136000 6.35 +6.35 NA 1.86 11.000 13 4 3
137.000 126.2.FDX4H1C137000 5.75 +5.75 NA 2.06 9.950 12.2 20 20
138.000 126.2.FDX4H1C138000 NA NA NA NA 8.950 11.2 NA NA
139.000 126.2.FDX4H1C139000 8.65 +4.15 +92.22% 0.91 8.050 9.05 1 1
140.000 126.2.FDX4H1C140000 7.95 +4.20 +112.00% 0.66 7.050 7.8 3 1
141.000 126.2.FDX4H1C141000 3.35 +3.35 NA 0.66 6.050 6.8 20 20
142.000 126.2.FDX4H1C142000 12.90 +12.90 NA 0.91 5.050 6.05 2 2
143.000 126.2.FDX4H1C143000 4.87 -2.03 -29.42% 0.21 4.100 4.35 1 1
144.000 126.2.FDX4H1C144000 7.84 +1.79 +29.59% 0.76 3.150 3.9 17 8
145.000 126.2.FDX4H1C145000 2.54 -5.50 -68.41% 0.39 2.210 2.53 16 91
146.000 126.2.FDX4H1C146000 2.33 -1.12 -32.46% 0.73 1.590 1.87 1 34
147.000 126.2.FDX4H1C147000 1.40 -1.85 -56.92% 0.96 0.970 1.1 22 39
148.000 126.2.FDX4H1C148000 0.73 -1.27 -63.50% 0.67 0.600 0.67 4 272
149.000 126.2.FDX4H1C149000 0.50 -1.10 -68.75% 0.43 0.290 0.43 3 75
150.000 126.2.FDX4H1C150000 0.17 -0.80 -82.47% 0.18 0.140 0.18 63 187
152.500 126.2.FDX4H1C152500 0.04 -0.15 -78.95% 0.06 0.010 0.06 11 206
155.000 126.2.FDX4H1C155000 0.63 +0.45 +250.00% 0.05 NA 0.05 12 127
157.500 126.2.FDX4H1C157500 0.02 -0.03 -60.00% 0.05 NA 0.05 3 58
160.000 126.2.FDX4H1C160000 0.03 -0.21 -87.50% 0.05 NA 0.05 10 51
162.500 126.2.FDX4H1C162500 0.02 -0.21 -91.30% 0.05 NA 0.05 20 21
165.000 126.2.FDX4H1C165000 NA NA NA NA NA 0.05 NA NA
167.500 126.2.FDX4H1C167500 NA NA NA NA NA 0.05 NA NA
170.000 126.2.FDX4H1C170000 NA NA NA NA NA 0.05 NA NA
172.500 126.2.FDX4H1C172500 NA NA NA NA NA 0.05 NA NA
175.000 126.2.FDX4H1C175000 NA NA NA NA NA 0.05 NA NA
177.500 126.2.FDX4H1C177500 NA NA NA NA NA 0.05 NA NA
180.000 126.2.FDX4H1C180000 NA NA NA NA NA 0.14 NA NA
182.500 126.2.FDX4H1C182500 NA NA NA NA NA 0.15 NA NA
185.000 126.2.FDX4H1C185000 NA NA NA NA NA 0.15 NA NA
187.500 126.2.FDX4H1C187500 NA NA NA NA NA 0.15 NA NA
190.000 126.2.FDX4H1C190000 NA NA NA NA NA 0.15 NA NA
192.500 126.2.FDX4H1C192500 NA NA NA NA NA 0.15 NA NA
195.000 126.2.FDX4H1C195000 NA NA NA NA NA 0.15 NA NA
197.500 126.2.FDX4H1C197500 NA NA NA NA NA 0.16 NA NA
200.000 126.2.FDX4H1C200000 NA NA NA NA NA 0.15 NA NA
202.500 126.2.FDX4H1C202500 NA NA NA NA NA 0.15 NA NA
205.000 126.2.FDX4H1C205000 NA NA NA NA NA 0.16 NA NA
207.500 126.2.FDX4H1C207500 NA NA NA NA NA 0.16 NA NA
210.000 126.2.FDX4H1C210000 NA NA NA NA NA 0.16 NA NA
212.500 126.2.FDX4H1C212500 NA NA NA NA NA 0.15 NA NA
215.000 126.2.FDX4H1C215000 NA NA NA NA NA 0.15 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
110.000 126.2.FDX4T1C110000 NA NA NA NA NA 0.15 NA NA
115.000 126.2.FDX4T1C115000 NA NA NA NA NA 0.15 NA NA
120.000 126.2.FDX4T1C120000 NA NA NA NA NA 0.15 NA NA
125.000 126.2.FDX4T1C125000 0.43 +0.43 NA 0.16 NA 0.16 19 20
126.000 126.2.FDX4T1C126000 NA NA NA NA NA 0.16 NA NA
127.000 126.2.FDX4T1C127000 0.51 +0.51 NA 0.17 NA 0.17 10 10
128.000 126.2.FDX4T1C128000 0.27 -0.39 -59.09% 0.17 NA 0.17 10 10
129.000 126.2.FDX4T1C129000 NA NA NA NA NA 0.16 NA NA
130.000 126.2.FDX4T1C130000 NA NA NA NA NA 0.16 NA NA
131.000 126.2.FDX4T1C131000 NA NA NA NA NA 0.16 NA NA
132.000 126.2.FDX4T1C132000 1.15 +1.15 NA 0.16 NA 0.16 19 20
133.000 126.2.FDX4T1C133000 0.32 +0.32 NA 0.15 NA 0.15 20 20
134.000 126.2.FDX4T1C134000 NA NA NA NA NA 0.16 NA NA
135.000 126.2.FDX4T1C135000 0.23 -1.24 -84.35% 0.15 NA 0.15 1 5
136.000 126.2.FDX4T1C136000 NA NA NA NA NA 0.16 NA NA
137.000 126.2.FDX4T1C137000 0.55 +0.55 NA 0.19 NA 0.19 4 4
138.000 126.2.FDX4T1C138000 2.38 +2.38 NA 0.18 NA 0.18 4 2
139.000 126.2.FDX4T1C139000 0.04 +0.04 NA 0.04 NA 0.04 2 NA
140.000 126.2.FDX4T1C140000 0.12 -0.03 -20.00% 0.16 NA 0.16 20 80
141.000 126.2.FDX4T1C141000 3.70 +3.70 NA 0.13 0.010 0.13 1 1
142.000 126.2.FDX4T1C142000 0.06 -0.01 -14.29% 0.16 0.010 0.16 28 72
143.000 126.2.FDX4T1C143000 0.05 -0.39 -88.64% 0.17 0.020 0.17 3 35
144.000 126.2.FDX4T1C144000 0.15 +0.05 +50.00% 0.2 0.040 0.2 2 95
145.000 126.2.FDX4T1C145000 0.23 +0.13 +130.00% 0.32 0.230 0.32 2 195
146.000 126.2.FDX4T1C146000 0.52 +0.21 +67.74% 0.55 0.480 0.55 39 78
147.000 126.2.FDX4T1C147000 0.83 +0.49 +144.12% 0.98 0.850 0.98 56 157
148.000 126.2.FDX4T1C148000 1.10 +0.41 +59.42% 0.63 1.380 1.49 1,117 87
149.000 126.2.FDX4T1C149000 1.36 +0.53 +63.86% 0.41 1.900 2.27 53 125
150.000 126.2.FDX4T1C150000 2.46 +1.11 +82.22% 0.29 2.670 3.15 45 255
152.500 126.2.FDX4T1C152500 4.85 +0.70 +16.87% 0.14 5.300 5.5 5 535
155.000 126.2.FDX4T1C155000 5.80 +1.63 +39.09% 0.19 5.850 8.05 1 111
157.500 126.2.FDX4T1C157500 6.48 +1.43 +28.32% 0.34 8.350 10.7 6 7
160.000 126.2.FDX4T1C160000 7.42 +0.17 +2.34% 0.19 11.000 13.05 2 5
162.500 126.2.FDX4T1C162500 NA NA NA NA 13.500 15.55 NA NA
165.000 126.2.FDX4T1C165000 NA NA NA NA 16.000 18.1 NA NA
167.500 126.2.FDX4T1C167500 NA NA NA NA 18.500 20.55 NA NA
170.000 126.2.FDX4T1C170000 NA NA NA NA 21.000 23.05 NA NA
172.500 126.2.FDX4T1C172500 NA NA NA NA 23.000 25.55 NA NA
175.000 126.2.FDX4T1C175000 NA NA NA NA 25.450 28.1 NA NA
177.500 126.2.FDX4T1C177500 NA NA NA NA 27.800 30.4 NA NA
180.000 126.2.FDX4T1C180000 NA NA NA NA 30.450 33.05 NA NA
182.500 126.2.FDX4T1C182500 NA NA NA NA 32.950 35.55 NA NA
185.000 126.2.FDX4T1C185000 NA NA NA NA 35.500 38.05 NA NA
187.500 126.2.FDX4T1C187500 NA NA NA NA 38.000 40.7 NA NA
190.000 126.2.FDX4T1C190000 NA NA NA NA 40.500 43.05 NA NA
192.500 126.2.FDX4T1C192500 NA NA NA NA 43.000 45.8 NA NA
195.000 126.2.FDX4T1C195000 NA NA NA NA 45.500 48.05 NA NA
197.500 126.2.FDX4T1C197500 NA NA NA NA 48.000 50.55 NA NA
200.000 126.2.FDX4T1C200000 NA NA NA NA 50.500 53.2 NA NA
202.500 126.2.FDX4T1C202500 NA NA NA NA 53.050 55.7 NA NA
205.000 126.2.FDX4T1C205000 NA NA NA NA 55.950 58.2 NA NA
207.500 126.2.FDX4T1C207500 NA NA NA NA 58.450 60.65 NA NA
210.000 126.2.FDX4T1C210000 NA NA NA NA 60.550 63.15 NA NA
212.500 126.2.FDX4T1C212500 NA NA NA NA 63.000 65.65 NA NA
215.000 126.2.FDX4T1C215000 NA NA NA NA 65.500 68.3 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 1:06 AM ET