Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-11-25)Premium Content

Fedex Corp (FDX)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDX 170224C00150000 C 02/24/17 150.0 41.15 45.40
FDX 170224C00152500 C 02/24/17 152.5 38.65 42.95
FDX 170224C00155000 C 02/24/17 155.0 36.15 40.45
FDX 170224C00157500 C 02/24/17 157.5 33.65 37.95
FDX 170224C00160000 C 02/24/17 160.0 31.15 35.55
FDX 170224C00162500 C 02/24/17 162.5 28.65 32.95
FDX 170224C00165000 C 02/24/17 165.0 27.10 30.05
FDX 170224C00167500 C 02/24/17 167.5 23.90 27.80
FDX 170224C00170000 C 02/24/17 170.0 21.85 24.95
FDX 170224C00172500 C 02/24/17 172.5 18.80 22.65
FDX 170224C00175000 C 02/24/17 175.0 16.95 19.90
FDX 170224C00177500 C 02/24/17 177.5 14.60 17.60
FDX 170224C00180000 C 02/24/17 180.0 13.30 13.90
FDX 170224C00182500 C 02/24/17 182.5 10.35 12.50
FDX 170224C00185000 C 02/24/17 185.0 8.35 8.95
FDX 170224C00187500 C 02/24/17 187.5 6.00 6.60
FDX 170224C00190000 C 02/24/17 190.0 3.95 4.15
FDX 170224C00192500 C 02/24/17 192.5 2.09 2.18
FDX 170224C00195000 C 02/24/17 195.0 0.85 0.91
FDX 170224C00197500 C 02/24/17 197.5 0.26 0.31
FDX 170224C00200000 C 02/24/17 200.0 0.06 0.12
FDX 170224C00202500 C 02/24/17 202.5 0.04 0.05
FDX 170224C00205000 C 02/24/17 205.0 0.00 0.23
FDX 170224C00207500 C 02/24/17 207.5 0.00 0.49
FDX 170224C00210000 C 02/24/17 210.0 0.00 0.24
FDX 170224C00212500 C 02/24/17 212.5 0.00 0.50
FDX 170224C00215000 C 02/24/17 215.0 0.00 0.50
FDX 170224C00217500 C 02/24/17 217.5 0.00 0.50
FDX 170224C00220000 C 02/24/17 220.0 0.00 0.50
FDX 170224C00222500 C 02/24/17 222.5 0.00 0.48
FDX 170224C00225000 C 02/24/17 225.0 0.00 0.50
FDX 170224C00227500 C 02/24/17 227.5 0.00 0.49
FDX 170224C00230000 C 02/24/17 230.0 0.00 0.49
FDX 170224C00240000 C 02/24/17 240.0 0.00 0.10
FDX 170224P00150000 P 02/24/17 150.0 0.00 0.49
FDX 170224P00152500 P 02/24/17 152.5 0.00 0.49
FDX 170224P00155000 P 02/24/17 155.0 0.00 0.06
FDX 170224P00157500 P 02/24/17 157.5 0.00 0.49
FDX 170224P00160000 P 02/24/17 160.0 0.00 0.12
FDX 170224P00162500 P 02/24/17 162.5 0.00 0.49
FDX 170224P00165000 P 02/24/17 165.0 0.00 0.17
FDX 170224P00167500 P 02/24/17 167.5 0.00 0.49
FDX 170224P00170000 P 02/24/17 170.0 0.00 0.07
FDX 170224P00172500 P 02/24/17 172.5 0.00 0.01
FDX 170224P00175000 P 02/24/17 175.0 0.00 0.36
FDX 170224P00177500 P 02/24/17 177.5 0.00 0.02
FDX 170224P00180000 P 02/24/17 180.0 0.00 0.04
FDX 170224P00182500 P 02/24/17 182.5 0.02 0.05
FDX 170224P00185000 P 02/24/17 185.0 0.05 0.09
FDX 170224P00187500 P 02/24/17 187.5 0.13 0.17
FDX 170224P00190000 P 02/24/17 190.0 0.35 0.39
FDX 170224P00192500 P 02/24/17 192.5 0.93 1.00
FDX 170224P00195000 P 02/24/17 195.0 2.15 2.27
FDX 170224P00197500 P 02/24/17 197.5 3.60 4.25
FDX 170224P00200000 P 02/24/17 200.0 6.15 6.85
FDX 170224P00202500 P 02/24/17 202.5 7.70 9.65
FDX 170224P00205000 P 02/24/17 205.0 11.20 11.55
FDX 170224P00207500 P 02/24/17 207.5 12.70 15.45
FDX 170224P00210000 P 02/24/17 210.0 15.90 17.90
FDX 170224P00212500 P 02/24/17 212.5 17.75 21.00
FDX 170224P00215000 P 02/24/17 215.0 20.90 23.15
FDX 170224P00217500 P 02/24/17 217.5 22.30 26.35
FDX 170224P00220000 P 02/24/17 220.0 25.85 27.90
FDX 170224P00222500 P 02/24/17 222.5 27.15 31.35
FDX 170224P00225000 P 02/24/17 225.0 30.35 33.10
FDX 170224P00227500 P 02/24/17 227.5 32.05 36.40
FDX 170224P00230000 P 02/24/17 230.0 34.70 38.90
FDX 170224P00240000 P 02/24/17 240.0 44.70 48.85
FDX 170303C00150000 C 03/03/17 150.0 41.55 45.35
FDX 170303C00152500 C 03/03/17 152.5 39.00 42.95
FDX 170303C00155000 C 03/03/17 155.0 36.40 40.40
FDX 170303C00157500 C 03/03/17 157.5 34.00 37.95
FDX 170303C00160000 C 03/03/17 160.0 31.50 35.70
FDX 170303C00162500 C 03/03/17 162.5 29.00 33.00
FDX 170303C00165000 C 03/03/17 165.0 26.70 29.60
FDX 170303C00167500 C 03/03/17 167.5 24.00 27.80
FDX 170303C00170000 C 03/03/17 170.0 21.90 24.30
FDX 170303C00172500 C 03/03/17 172.5 19.10 22.85
FDX 170303C00175000 C 03/03/17 175.0 16.90 19.65
FDX 170303C00177500 C 03/03/17 177.5 14.45 17.65
FDX 170303C00180000 C 03/03/17 180.0 12.00 14.40
FDX 170303C00182500 C 03/03/17 182.5 9.25 12.85
FDX 170303C00185000 C 03/03/17 185.0 8.85 9.15
FDX 170303C00187500 C 03/03/17 187.5 6.50 6.85
FDX 170303C00190000 C 03/03/17 190.0 4.55 4.80
FDX 170303C00192500 C 03/03/17 192.5 2.89 2.99
FDX 170303C00195000 C 03/03/17 195.0 1.62 1.69
FDX 170303C00197500 C 03/03/17 197.5 0.80 0.88
FDX 170303C00200000 C 03/03/17 200.0 0.37 0.42
FDX 170303C00202500 C 03/03/17 202.5 0.15 0.22
FDX 170303C00205000 C 03/03/17 205.0 0.07 0.25
FDX 170303C00207500 C 03/03/17 207.5 0.01 0.15
FDX 170303C00210000 C 03/03/17 210.0 0.00 0.24
FDX 170303C00212500 C 03/03/17 212.5 0.00 0.50
FDX 170303C00215000 C 03/03/17 215.0 0.00 0.50
FDX 170303C00217500 C 03/03/17 217.5 0.00 0.50
FDX 170303C00220000 C 03/03/17 220.0 0.00 0.50
FDX 170303C00222500 C 03/03/17 222.5 0.00 0.50
FDX 170303C00225000 C 03/03/17 225.0 0.00 0.50
FDX 170303C00227500 C 03/03/17 227.5 0.00 0.49
FDX 170303P00150000 P 03/03/17 150.0 0.00 0.49
FDX 170303P00152500 P 03/03/17 152.5 0.00 0.49
FDX 170303P00155000 P 03/03/17 155.0 0.00 0.06
FDX 170303P00157500 P 03/03/17 157.5 0.00 0.49
FDX 170303P00160000 P 03/03/17 160.0 0.00 0.12
FDX 170303P00162500 P 03/03/17 162.5 0.00 0.49
FDX 170303P00165000 P 03/03/17 165.0 0.00 0.17
FDX 170303P00167500 P 03/03/17 167.5 0.00 0.48
FDX 170303P00170000 P 03/03/17 170.0 0.00 0.34
FDX 170303P00172500 P 03/03/17 172.5 0.01 0.49
FDX 170303P00175000 P 03/03/17 175.0 0.05 0.14
FDX 170303P00177500 P 03/03/17 177.5 0.04 0.10
FDX 170303P00180000 P 03/03/17 180.0 0.06 0.17
FDX 170303P00182500 P 03/03/17 182.5 0.17 0.22
FDX 170303P00185000 P 03/03/17 185.0 0.30 0.34
FDX 170303P00187500 P 03/03/17 187.5 0.53 0.58
FDX 170303P00190000 P 03/03/17 190.0 0.96 1.02
FDX 170303P00192500 P 03/03/17 192.5 1.72 1.79
FDX 170303P00195000 P 03/03/17 195.0 2.91 3.05
FDX 170303P00197500 P 03/03/17 197.5 3.60 6.40
FDX 170303P00200000 P 03/03/17 200.0 6.50 7.70
FDX 170303P00202500 P 03/03/17 202.5 7.50 11.30
FDX 170303P00205000 P 03/03/17 205.0 10.90 13.25
FDX 170303P00207500 P 03/03/17 207.5 12.40 16.00
FDX 170303P00210000 P 03/03/17 210.0 15.85 18.20
FDX 170303P00212500 P 03/03/17 212.5 17.35 21.50
FDX 170303P00215000 P 03/03/17 215.0 20.45 23.40
FDX 170303P00217500 P 03/03/17 217.5 22.25 26.45
FDX 170303P00220000 P 03/03/17 220.0 25.00 28.35
FDX 170303P00222500 P 03/03/17 222.5 27.30 31.50
FDX 170303P00225000 P 03/03/17 225.0 30.20 33.35
FDX 170303P00227500 P 03/03/17 227.5 32.35 36.50
FDX 170310C00150000 C 03/10/17 150.0 41.50 45.20
FDX 170310C00152500 C 03/10/17 152.5 39.05 42.70
FDX 170310C00155000 C 03/10/17 155.0 36.65 40.20
FDX 170310C00157500 C 03/10/17 157.5 34.05 37.75
FDX 170310C00160000 C 03/10/17 160.0 31.55 35.35
FDX 170310C00162500 C 03/10/17 162.5 29.10 32.85
FDX 170310C00165000 C 03/10/17 165.0 26.80 29.55
FDX 170310C00167500 C 03/10/17 167.5 24.35 27.75
FDX 170310C00170000 C 03/10/17 170.0 21.95 24.40
FDX 170310C00172500 C 03/10/17 172.5 19.15 22.75
FDX 170310C00175000 C 03/10/17 175.0 16.90 19.45
FDX 170310C00177500 C 03/10/17 177.5 14.55 17.30
FDX 170310C00180000 C 03/10/17 180.0 12.20 14.50
FDX 170310C00182500 C 03/10/17 182.5 10.05 12.20
FDX 170310C00185000 C 03/10/17 185.0 9.15 9.35
FDX 170310C00187500 C 03/10/17 187.5 6.05 7.20
FDX 170310C00190000 C 03/10/17 190.0 5.00 5.20
FDX 170310C00192500 C 03/10/17 192.5 3.35 3.55
FDX 170310C00195000 C 03/10/17 195.0 2.12 2.22
FDX 170310C00197500 C 03/10/17 197.5 1.23 1.31
FDX 170310C00200000 C 03/10/17 200.0 0.66 0.75
FDX 170310C00202500 C 03/10/17 202.5 0.34 0.42
FDX 170310C00205000 C 03/10/17 205.0 0.19 0.24
FDX 170310C00207500 C 03/10/17 207.5 0.04 0.42
FDX 170310C00210000 C 03/10/17 210.0 0.01 0.27
FDX 170310C00212500 C 03/10/17 212.5 0.00 0.48
FDX 170310C00215000 C 03/10/17 215.0 0.00 0.50
FDX 170310C00217500 C 03/10/17 217.5 0.00 0.50
FDX 170310C00220000 C 03/10/17 220.0 0.00 0.50
FDX 170310C00222500 C 03/10/17 222.5 0.00 0.50
FDX 170310C00225000 C 03/10/17 225.0 0.00 0.49
FDX 170310C00227500 C 03/10/17 227.5 0.00 0.50
FDX 170310P00150000 P 03/10/17 150.0 0.00 0.50
FDX 170310P00152500 P 03/10/17 152.5 0.00 0.49
FDX 170310P00155000 P 03/10/17 155.0 0.00 0.06
FDX 170310P00157500 P 03/10/17 157.5 0.00 0.49
FDX 170310P00160000 P 03/10/17 160.0 0.00 0.50
FDX 170310P00162500 P 03/10/17 162.5 0.00 0.48
FDX 170310P00165000 P 03/10/17 165.0 0.00 0.17
FDX 170310P00167500 P 03/10/17 167.5 0.01 0.48
FDX 170310P00170000 P 03/10/17 170.0 0.06 0.19
FDX 170310P00172500 P 03/10/17 172.5 0.08 0.42
FDX 170310P00175000 P 03/10/17 175.0 0.11 0.17
FDX 170310P00177500 P 03/10/17 177.5 0.18 0.22
FDX 170310P00180000 P 03/10/17 180.0 0.26 0.31
FDX 170310P00182500 P 03/10/17 182.5 0.40 0.45
FDX 170310P00185000 P 03/10/17 185.0 0.62 0.67
FDX 170310P00187500 P 03/10/17 187.5 0.98 1.04
FDX 170310P00190000 P 03/10/17 190.0 1.55 1.65
FDX 170310P00192500 P 03/10/17 192.5 2.45 2.54
FDX 170310P00195000 P 03/10/17 195.0 3.70 3.85
FDX 170310P00197500 P 03/10/17 197.5 5.25 5.70
FDX 170310P00200000 P 03/10/17 200.0 7.15 8.80
FDX 170310P00202500 P 03/10/17 202.5 8.95 11.35
FDX 170310P00205000 P 03/10/17 205.0 11.35 13.65
FDX 170310P00207500 P 03/10/17 207.5 13.35 16.40
FDX 170310P00210000 P 03/10/17 210.0 16.00 18.55
FDX 170310P00212500 P 03/10/17 212.5 18.30 21.35
FDX 170310P00215000 P 03/10/17 215.0 20.90 23.60
FDX 170310P00217500 P 03/10/17 217.5 22.65 26.30
FDX 170310P00220000 P 03/10/17 220.0 25.55 28.45
FDX 170310P00222500 P 03/10/17 222.5 27.65 31.35
FDX 170310P00225000 P 03/10/17 225.0 30.00 34.15
FDX 170310P00227500 P 03/10/17 227.5 32.40 36.65
FDX 170317C00095000 C 03/17/17 95.0 96.15 100.55
FDX 170317C00100000 C 03/17/17 100.0 91.20 95.60
FDX 170317C00105000 C 03/17/17 105.0 86.20 90.45
FDX 170317C00110000 C 03/17/17 110.0 81.20 85.60
FDX 170317C00115000 C 03/17/17 115.0 76.90 80.15
FDX 170317C00120000 C 03/17/17 120.0 71.45 75.15
FDX 170317C00125000 C 03/17/17 125.0 66.50 69.95
FDX 170317C00130000 C 03/17/17 130.0 61.45 65.20
FDX 170317C00135000 C 03/17/17 135.0 56.90 60.20
FDX 170317C00140000 C 03/17/17 140.0 51.45 55.20
FDX 170317C00145000 C 03/17/17 145.0 46.50 50.00
FDX 170317C00150000 C 03/17/17 150.0 41.90 44.90
FDX 170317C00155000 C 03/17/17 155.0 36.90 39.90
FDX 170317C00160000 C 03/17/17 160.0 31.90 34.95
FDX 170317C00165000 C 03/17/17 165.0 27.40 29.10
FDX 170317C00170000 C 03/17/17 170.0 22.50 24.15
FDX 170317C00175000 C 03/17/17 175.0 17.50 19.20
FDX 170317C00180000 C 03/17/17 180.0 12.75 14.30
FDX 170317C00185000 C 03/17/17 185.0 9.40 9.65
FDX 170317C00190000 C 03/17/17 190.0 5.50 5.60
FDX 170317C00195000 C 03/17/17 195.0 2.65 2.74
FDX 170317C00200000 C 03/17/17 200.0 1.02 1.09
FDX 170317C00210000 C 03/17/17 210.0 0.09 0.14
FDX 170317C00220000 C 03/17/17 220.0 0.00 0.05
FDX 170317C00230000 C 03/17/17 230.0 0.00 0.02
FDX 170317C00240000 C 03/17/17 240.0 0.01 0.02
FDX 170317C00250000 C 03/17/17 250.0 0.01 0.02
FDX 170317C00260000 C 03/17/17 260.0 0.00 0.03
FDX 170317C00270000 C 03/17/17 270.0 0.00 0.03
FDX 170317C00280000 C 03/17/17 280.0 0.00 0.03
FDX 170317P00095000 P 03/17/17 95.0 0.00 0.03
FDX 170317P00100000 P 03/17/17 100.0 0.00 0.03
FDX 170317P00105000 P 03/17/17 105.0 0.00 0.03
FDX 170317P00110000 P 03/17/17 110.0 0.00 0.03
FDX 170317P00115000 P 03/17/17 115.0 0.00 0.01
FDX 170317P00120000 P 03/17/17 120.0 0.00 0.01
FDX 170317P00125000 P 03/17/17 125.0 0.00 0.01
FDX 170317P00130000 P 03/17/17 130.0 0.00 0.01
FDX 170317P00135000 P 03/17/17 135.0 0.00 0.03
FDX 170317P00140000 P 03/17/17 140.0 0.00 0.04
FDX 170317P00145000 P 03/17/17 145.0 0.00 0.02
FDX 170317P00150000 P 03/17/17 150.0 0.00 0.06
FDX 170317P00155000 P 03/17/17 155.0 0.01 0.04
FDX 170317P00160000 P 03/17/17 160.0 0.05 0.08
FDX 170317P00165000 P 03/17/17 165.0 0.06 0.13
FDX 170317P00170000 P 03/17/17 170.0 0.12 0.18
FDX 170317P00175000 P 03/17/17 175.0 0.23 0.29
FDX 170317P00180000 P 03/17/17 180.0 0.46 0.53
FDX 170317P00185000 P 03/17/17 185.0 0.99 1.04
FDX 170317P00190000 P 03/17/17 190.0 2.10 2.18
FDX 170317P00195000 P 03/17/17 195.0 4.25 4.40
FDX 170317P00200000 P 03/17/17 200.0 7.55 7.85
FDX 170317P00210000 P 03/17/17 210.0 16.30 18.35
FDX 170317P00220000 P 03/17/17 220.0 26.20 28.20
FDX 170317P00230000 P 03/17/17 230.0 35.45 38.45
FDX 170317P00240000 P 03/17/17 240.0 45.45 48.45
FDX 170317P00250000 P 03/17/17 250.0 55.40 58.45
FDX 170317P00260000 P 03/17/17 260.0 65.20 68.80
FDX 170317P00270000 P 03/17/17 270.0 75.20 78.85
FDX 170317P00280000 P 03/17/17 280.0 85.25 88.80
FDX 170324C00150000 C 03/24/17 150.0 41.90 45.20
FDX 170324C00152500 C 03/24/17 152.5 39.40 42.55
FDX 170324C00155000 C 03/24/17 155.0 36.95 40.10
FDX 170324C00157500 C 03/24/17 157.5 34.50 37.60
FDX 170324C00160000 C 03/24/17 160.0 32.00 35.15
FDX 170324C00162500 C 03/24/17 162.5 29.55 32.30
FDX 170324C00165000 C 03/24/17 165.0 27.10 29.85
FDX 170324C00167500 C 03/24/17 167.5 24.70 27.45
FDX 170324C00170000 C 03/24/17 170.0 22.30 24.75
FDX 170324C00172500 C 03/24/17 172.5 20.05 22.40
FDX 170324C00175000 C 03/24/17 175.0 17.90 20.65
FDX 170324C00177500 C 03/24/17 177.5 15.70 18.35
FDX 170324C00180000 C 03/24/17 180.0 14.55 15.35
FDX 170324C00182500 C 03/24/17 182.5 12.50 13.30
FDX 170324C00185000 C 03/24/17 185.0 10.95 11.25
FDX 170324C00187500 C 03/24/17 187.5 9.20 9.50
FDX 170324C00190000 C 03/24/17 190.0 7.55 7.90
FDX 170324C00192500 C 03/24/17 192.5 6.15 6.45
FDX 170324C00195000 C 03/24/17 195.0 5.05 5.20
FDX 170324C00197500 C 03/24/17 197.5 3.95 4.10
FDX 170324C00200000 C 03/24/17 200.0 3.05 3.20
FDX 170324C00202500 C 03/24/17 202.5 2.35 2.48
FDX 170324C00205000 C 03/24/17 205.0 1.77 1.88
FDX 170324C00207500 C 03/24/17 207.5 1.34 1.41
FDX 170324C00210000 C 03/24/17 210.0 0.99 1.06
FDX 170324C00212500 C 03/24/17 212.5 0.71 0.81
FDX 170324C00215000 C 03/24/17 215.0 0.50 0.60
FDX 170324C00217500 C 03/24/17 217.5 0.34 0.46
FDX 170324C00220000 C 03/24/17 220.0 0.19 0.40
FDX 170324C00222500 C 03/24/17 222.5 0.12 0.31
FDX 170324P00150000 P 03/24/17 150.0 0.03 0.22
FDX 170324P00152500 P 03/24/17 152.5 0.04 0.26
FDX 170324P00155000 P 03/24/17 155.0 0.06 0.30
FDX 170324P00157500 P 03/24/17 157.5 0.08 0.35
FDX 170324P00160000 P 03/24/17 160.0 0.13 0.40
FDX 170324P00162500 P 03/24/17 162.5 0.20 0.47
FDX 170324P00165000 P 03/24/17 165.0 0.31 0.51
FDX 170324P00167500 P 03/24/17 167.5 0.43 0.54
FDX 170324P00170000 P 03/24/17 170.0 0.57 0.67
FDX 170324P00172500 P 03/24/17 172.5 0.74 0.81
FDX 170324P00175000 P 03/24/17 175.0 0.94 1.03
FDX 170324P00177500 P 03/24/17 177.5 1.23 1.31
FDX 170324P00180000 P 03/24/17 180.0 1.58 1.68
FDX 170324P00182500 P 03/24/17 182.5 2.05 2.16
FDX 170324P00185000 P 03/24/17 185.0 2.68 2.76
FDX 170324P00187500 P 03/24/17 187.5 3.40 3.65
FDX 170324P00190000 P 03/24/17 190.0 4.30 4.55
FDX 170324P00192500 P 03/24/17 192.5 5.40 5.60
FDX 170324P00195000 P 03/24/17 195.0 6.65 6.85
FDX 170324P00197500 P 03/24/17 197.5 8.05 8.25
FDX 170324P00200000 P 03/24/17 200.0 9.55 9.90
FDX 170324P00202500 P 03/24/17 202.5 11.35 12.05
FDX 170324P00205000 P 03/24/17 205.0 13.15 13.95
FDX 170324P00207500 P 03/24/17 207.5 15.25 15.95
FDX 170324P00210000 P 03/24/17 210.0 17.40 19.30
FDX 170324P00212500 P 03/24/17 212.5 19.55 21.60
FDX 170324P00215000 P 03/24/17 215.0 21.20 24.00
FDX 170324P00217500 P 03/24/17 217.5 23.05 26.40
FDX 170324P00220000 P 03/24/17 220.0 26.35 28.75
FDX 170324P00222500 P 03/24/17 222.5 28.80 31.15
FDX 170331C00152500 C 03/31/17 152.5 39.45 42.60
FDX 170331C00155000 C 03/31/17 155.0 37.00 40.10
FDX 170331C00157500 C 03/31/17 157.5 34.50 37.65
FDX 170331C00160000 C 03/31/17 160.0 32.05 35.20
FDX 170331C00162500 C 03/31/17 162.5 29.50 32.75
FDX 170331C00165000 C 03/31/17 165.0 27.15 29.95
FDX 170331C00167500 C 03/31/17 167.5 24.75 27.55
FDX 170331C00170000 C 03/31/17 170.0 22.40 24.85
FDX 170331C00172500 C 03/31/17 172.5 20.10 23.00
FDX 170331C00175000 C 03/31/17 175.0 18.05 20.05
FDX 170331C00177500 C 03/31/17 177.5 15.90 18.55
FDX 170331C00180000 C 03/31/17 180.0 14.75 15.65
FDX 170331C00182500 C 03/31/17 182.5 12.70 13.65
FDX 170331C00185000 C 03/31/17 185.0 11.25 11.55
FDX 170331C00187500 C 03/31/17 187.5 9.60 9.80
FDX 170331C00190000 C 03/31/17 190.0 7.90 8.25
FDX 170331C00192500 C 03/31/17 192.5 6.60 6.80
FDX 170331C00195000 C 03/31/17 195.0 5.35 5.55
FDX 170331C00197500 C 03/31/17 197.5 4.30 4.45
FDX 170331C00200000 C 03/31/17 200.0 3.25 3.55
FDX 170331C00202500 C 03/31/17 202.5 2.64 2.78
FDX 170331C00205000 C 03/31/17 205.0 2.03 2.16
FDX 170331C00207500 C 03/31/17 207.5 1.55 1.65
FDX 170331C00210000 C 03/31/17 210.0 1.17 1.27
FDX 170331C00212500 C 03/31/17 212.5 0.88 0.95
FDX 170331C00215000 C 03/31/17 215.0 0.64 0.73
FDX 170331C00217500 C 03/31/17 217.5 0.46 0.56
FDX 170331C00220000 C 03/31/17 220.0 0.33 0.44
FDX 170331C00222500 C 03/31/17 222.5 0.18 0.38
FDX 170331P00152500 P 03/31/17 152.5 0.07 0.31
FDX 170331P00155000 P 03/31/17 155.0 0.09 0.35
FDX 170331P00157500 P 03/31/17 157.5 0.13 0.41
FDX 170331P00160000 P 03/31/17 160.0 0.21 0.41
FDX 170331P00162500 P 03/31/17 162.5 0.31 0.50
FDX 170331P00165000 P 03/31/17 165.0 0.41 0.51
FDX 170331P00167500 P 03/31/17 167.5 0.48 0.63
FDX 170331P00170000 P 03/31/17 170.0 0.68 0.78
FDX 170331P00172500 P 03/31/17 172.5 0.85 0.94
FDX 170331P00175000 P 03/31/17 175.0 1.09 1.18
FDX 170331P00177500 P 03/31/17 177.5 1.41 1.50
FDX 170331P00180000 P 03/31/17 180.0 1.81 1.89
FDX 170331P00182500 P 03/31/17 182.5 2.32 2.39
FDX 170331P00185000 P 03/31/17 185.0 2.95 3.20
FDX 170331P00187500 P 03/31/17 187.5 3.70 3.90
FDX 170331P00190000 P 03/31/17 190.0 4.60 4.85
FDX 170331P00192500 P 03/31/17 192.5 5.70 6.00
FDX 170331P00195000 P 03/31/17 195.0 6.95 7.25
FDX 170331P00197500 P 03/31/17 197.5 8.40 8.60
FDX 170331P00200000 P 03/31/17 200.0 9.95 10.15
FDX 170331P00202500 P 03/31/17 202.5 11.65 12.35
FDX 170331P00205000 P 03/31/17 205.0 13.50 14.20
FDX 170331P00207500 P 03/31/17 207.5 15.55 16.15
FDX 170331P00210000 P 03/31/17 210.0 16.60 19.50
FDX 170331P00212500 P 03/31/17 212.5 19.30 21.80
FDX 170331P00215000 P 03/31/17 215.0 21.65 24.10
FDX 170331P00217500 P 03/31/17 217.5 23.65 26.45
FDX 170331P00220000 P 03/31/17 220.0 26.05 28.80
FDX 170331P00222500 P 03/31/17 222.5 28.85 31.20
FDX 170421C00085000 C 04/21/17 85.0 107.10 109.20
FDX 170421C00090000 C 04/21/17 90.0 102.10 104.20
FDX 170421C00095000 C 04/21/17 95.0 97.10 99.20
FDX 170421C00100000 C 04/21/17 100.0 91.90 94.20
FDX 170421C00105000 C 04/21/17 105.0 86.90 89.20
FDX 170421C00110000 C 04/21/17 110.0 82.10 84.20
FDX 170421C00115000 C 04/21/17 115.0 77.10 79.20
FDX 170421C00120000 C 04/21/17 120.0 72.15 74.20
FDX 170421C00125000 C 04/21/17 125.0 67.15 69.20
FDX 170421C00130000 C 04/21/17 130.0 62.15 64.15
FDX 170421C00135000 C 04/21/17 135.0 57.15 59.20
FDX 170421C00140000 C 04/21/17 140.0 52.00 54.25
FDX 170421C00145000 C 04/21/17 145.0 47.20 49.40
FDX 170421C00150000 C 04/21/17 150.0 42.25 44.45
FDX 170421C00155000 C 04/21/17 155.0 37.35 39.35
FDX 170421C00160000 C 04/21/17 160.0 32.95 34.55
FDX 170421C00165000 C 04/21/17 165.0 29.05 29.40
FDX 170421C00170000 C 04/21/17 170.0 24.45 24.70
FDX 170421C00175000 C 04/21/17 175.0 19.90 20.30
FDX 170421C00180000 C 04/21/17 180.0 15.90 16.15
FDX 170421C00185000 C 04/21/17 185.0 12.20 12.40
FDX 170421C00190000 C 04/21/17 190.0 9.00 9.15
FDX 170421C00195000 C 04/21/17 195.0 6.30 6.45
FDX 170421C00200000 C 04/21/17 200.0 4.20 4.35
FDX 170421C00210000 C 04/21/17 210.0 1.76 1.82
FDX 170421C00220000 C 04/21/17 220.0 0.63 0.68
FDX 170421C00230000 C 04/21/17 230.0 0.22 0.24
FDX 170421C00240000 C 04/21/17 240.0 0.04 0.08
FDX 170421C00250000 C 04/21/17 250.0 0.01 0.03
FDX 170421P00085000 P 04/21/17 85.0 0.00 0.03
FDX 170421P00090000 P 04/21/17 90.0 0.00 0.03
FDX 170421P00095000 P 04/21/17 95.0 0.00 0.01
FDX 170421P00100000 P 04/21/17 100.0 0.00 0.02
FDX 170421P00105000 P 04/21/17 105.0 0.00 0.02
FDX 170421P00110000 P 04/21/17 110.0 0.00 0.03
FDX 170421P00115000 P 04/21/17 115.0 0.03 0.04
FDX 170421P00120000 P 04/21/17 120.0 0.04 0.07
FDX 170421P00125000 P 04/21/17 125.0 0.05 0.10
FDX 170421P00130000 P 04/21/17 130.0 0.05 0.11
FDX 170421P00135000 P 04/21/17 135.0 0.06 0.13
FDX 170421P00140000 P 04/21/17 140.0 0.05 0.15
FDX 170421P00145000 P 04/21/17 145.0 0.15 0.17
FDX 170421P00150000 P 04/21/17 150.0 0.19 0.26
FDX 170421P00155000 P 04/21/17 155.0 0.30 0.34
FDX 170421P00160000 P 04/21/17 160.0 0.46 0.49
FDX 170421P00165000 P 04/21/17 165.0 0.68 0.73
FDX 170421P00170000 P 04/21/17 170.0 1.05 1.11
FDX 170421P00175000 P 04/21/17 175.0 1.62 1.69
FDX 170421P00180000 P 04/21/17 180.0 2.47 2.55
FDX 170421P00185000 P 04/21/17 185.0 3.70 3.85
FDX 170421P00190000 P 04/21/17 190.0 5.50 5.60
FDX 170421P00195000 P 04/21/17 195.0 7.75 7.95
FDX 170421P00200000 P 04/21/17 200.0 10.70 10.85
FDX 170421P00210000 P 04/21/17 210.0 18.15 18.40
FDX 170421P00220000 P 04/21/17 220.0 26.25 28.25
FDX 170421P00230000 P 04/21/17 230.0 36.25 37.95
FDX 170421P00240000 P 04/21/17 240.0 46.25 47.75
FDX 170421P00250000 P 04/21/17 250.0 56.20 57.80
FDX 170721C00095000 C 07/21/17 95.0 96.80 99.60
FDX 170721C00100000 C 07/21/17 100.0 91.85 94.30
FDX 170721C00105000 C 07/21/17 105.0 87.35 89.55
FDX 170721C00110000 C 07/21/17 110.0 82.00 85.10
FDX 170721C00115000 C 07/21/17 115.0 77.50 79.50
FDX 170721C00120000 C 07/21/17 120.0 72.10 74.55
FDX 170721C00125000 C 07/21/17 125.0 67.60 69.50
FDX 170721C00130000 C 07/21/17 130.0 62.70 64.65
FDX 170721C00135000 C 07/21/17 135.0 57.40 59.75
FDX 170721C00140000 C 07/21/17 140.0 52.50 55.15
FDX 170721C00145000 C 07/21/17 145.0 47.75 50.10
FDX 170721C00150000 C 07/21/17 150.0 43.15 45.45
FDX 170721C00155000 C 07/21/17 155.0 39.00 40.85
FDX 170721C00160000 C 07/21/17 160.0 34.55 36.40
FDX 170721C00165000 C 07/21/17 165.0 29.75 31.75
FDX 170721C00170000 C 07/21/17 170.0 26.50 27.50
FDX 170721C00175000 C 07/21/17 175.0 23.15 23.45
FDX 170721C00180000 C 07/21/17 180.0 19.45 19.75
FDX 170721C00185000 C 07/21/17 185.0 16.10 16.35
FDX 170721C00190000 C 07/21/17 190.0 13.05 13.30
FDX 170721C00195000 C 07/21/17 195.0 10.45 10.65
FDX 170721C00200000 C 07/21/17 200.0 8.15 8.40
FDX 170721C00210000 C 07/21/17 210.0 4.70 4.95
FDX 170721C00220000 C 07/21/17 220.0 2.54 2.75
FDX 170721C00230000 C 07/21/17 230.0 1.30 1.43
FDX 170721C00240000 C 07/21/17 240.0 0.65 0.75
FDX 170721C00250000 C 07/21/17 250.0 0.28 0.42
FDX 170721C00260000 C 07/21/17 260.0 0.16 0.23
FDX 170721C00270000 C 07/21/17 270.0 0.05 0.18
FDX 170721P00095000 P 07/21/17 95.0 0.05 0.09
FDX 170721P00100000 P 07/21/17 100.0 0.07 0.15
FDX 170721P00105000 P 07/21/17 105.0 0.09 0.20
FDX 170721P00110000 P 07/21/17 110.0 0.13 0.24
FDX 170721P00115000 P 07/21/17 115.0 0.21 0.35
FDX 170721P00120000 P 07/21/17 120.0 0.27 0.35
FDX 170721P00125000 P 07/21/17 125.0 0.35 0.52
FDX 170721P00130000 P 07/21/17 130.0 0.45 0.62
FDX 170721P00135000 P 07/21/17 135.0 0.58 0.70
FDX 170721P00140000 P 07/21/17 140.0 0.75 0.86
FDX 170721P00145000 P 07/21/17 145.0 0.98 1.10
FDX 170721P00150000 P 07/21/17 150.0 1.27 1.40
FDX 170721P00155000 P 07/21/17 155.0 1.65 1.83
FDX 170721P00160000 P 07/21/17 160.0 2.15 2.25
FDX 170721P00165000 P 07/21/17 165.0 2.80 2.97
FDX 170721P00170000 P 07/21/17 170.0 3.60 3.80
FDX 170721P00175000 P 07/21/17 175.0 4.65 4.80
FDX 170721P00180000 P 07/21/17 180.0 6.00 6.15
FDX 170721P00185000 P 07/21/17 185.0 7.60 7.80
FDX 170721P00190000 P 07/21/17 190.0 9.45 9.75
FDX 170721P00195000 P 07/21/17 195.0 11.80 12.10
FDX 170721P00200000 P 07/21/17 200.0 14.55 14.80
FDX 170721P00210000 P 07/21/17 210.0 21.05 21.35
FDX 170721P00220000 P 07/21/17 220.0 28.80 29.80
FDX 170721P00230000 P 07/21/17 230.0 37.30 39.25
FDX 170721P00240000 P 07/21/17 240.0 46.55 48.85
FDX 170721P00250000 P 07/21/17 250.0 56.10 58.50
FDX 170721P00260000 P 07/21/17 260.0 66.15 68.05
FDX 170721P00270000 P 07/21/17 270.0 75.75 77.95
FDX 180119C00065000 C 01/19/18 65.0 127.05 129.65
FDX 180119C00070000 C 01/19/18 70.0 121.95 124.60
FDX 180119C00075000 C 01/19/18 75.0 117.05 119.65
FDX 180119C00080000 C 01/19/18 80.0 112.00 114.60
FDX 180119C00085000 C 01/19/18 85.0 107.15 109.65
FDX 180119C00090000 C 01/19/18 90.0 102.10 104.70
FDX 180119C00095000 C 01/19/18 95.0 97.35 100.70
FDX 180119C00100000 C 01/19/18 100.0 92.50 95.00
FDX 180119C00105000 C 01/19/18 105.0 87.50 90.10
FDX 180119C00110000 C 01/19/18 110.0 82.85 85.35
FDX 180119C00115000 C 01/19/18 115.0 77.30 81.10
FDX 180119C00120000 C 01/19/18 120.0 72.50 76.45
FDX 180119C00125000 C 01/19/18 125.0 68.10 71.80
FDX 180119C00130000 C 01/19/18 130.0 63.20 66.70
FDX 180119C00135000 C 01/19/18 135.0 58.75 62.65
FDX 180119C00140000 C 01/19/18 140.0 55.15 57.10
FDX 180119C00145000 C 01/19/18 145.0 50.15 52.75
FDX 180119C00150000 C 01/19/18 150.0 46.05 48.55
FDX 180119C00155000 C 01/19/18 155.0 42.00 44.40
FDX 180119C00160000 C 01/19/18 160.0 39.85 40.25
FDX 180119C00165000 C 01/19/18 165.0 36.05 36.45
FDX 180119C00170000 C 01/19/18 170.0 32.35 32.85
FDX 180119C00175000 C 01/19/18 175.0 28.90 29.35
FDX 180119C00180000 C 01/19/18 180.0 25.65 25.95
FDX 180119C00185000 C 01/19/18 185.0 22.55 22.90
FDX 180119C00190000 C 01/19/18 190.0 19.70 20.05
FDX 180119C00195000 C 01/19/18 195.0 17.10 17.40
FDX 180119C00200000 C 01/19/18 200.0 14.75 15.00
FDX 180119C00210000 C 01/19/18 210.0 10.70 10.90
FDX 180119C00220000 C 01/19/18 220.0 7.55 7.75
FDX 180119C00230000 C 01/19/18 230.0 5.20 5.40
FDX 180119C00240000 C 01/19/18 240.0 3.50 3.65
FDX 180119C00250000 C 01/19/18 250.0 2.33 2.47
FDX 180119C00260000 C 01/19/18 260.0 1.54 1.69
FDX 180119C00270000 C 01/19/18 270.0 1.03 1.14
FDX 180119C00280000 C 01/19/18 280.0 0.69 0.82
FDX 180119P00065000 P 01/19/18 65.0 0.10 0.29
FDX 180119P00070000 P 01/19/18 70.0 0.18 0.35
FDX 180119P00075000 P 01/19/18 75.0 0.28 0.43
FDX 180119P00080000 P 01/19/18 80.0 0.39 0.53
FDX 180119P00085000 P 01/19/18 85.0 0.48 0.58
FDX 180119P00090000 P 01/19/18 90.0 0.60 0.70
FDX 180119P00095000 P 01/19/18 95.0 0.71 0.82
FDX 180119P00100000 P 01/19/18 100.0 0.85 0.96
FDX 180119P00105000 P 01/19/18 105.0 1.02 1.20
FDX 180119P00110000 P 01/19/18 110.0 1.23 1.33
FDX 180119P00115000 P 01/19/18 115.0 1.44 1.58
FDX 180119P00120000 P 01/19/18 120.0 1.73 1.87
FDX 180119P00125000 P 01/19/18 125.0 2.05 2.22
FDX 180119P00130000 P 01/19/18 130.0 2.42 2.53
FDX 180119P00135000 P 01/19/18 135.0 2.81 2.98
FDX 180119P00140000 P 01/19/18 140.0 3.40 3.50
FDX 180119P00145000 P 01/19/18 145.0 3.95 4.15
FDX 180119P00150000 P 01/19/18 150.0 4.65 4.85
FDX 180119P00155000 P 01/19/18 155.0 5.50 5.70
FDX 180119P00160000 P 01/19/18 160.0 6.40 6.65
FDX 180119P00165000 P 01/19/18 165.0 7.60 7.80
FDX 180119P00170000 P 01/19/18 170.0 8.80 9.05
FDX 180119P00175000 P 01/19/18 175.0 10.35 10.55
FDX 180119P00180000 P 01/19/18 180.0 11.95 12.20
FDX 180119P00185000 P 01/19/18 185.0 13.80 14.10
FDX 180119P00190000 P 01/19/18 190.0 15.90 16.20
FDX 180119P00195000 P 01/19/18 195.0 18.25 18.55
FDX 180119P00200000 P 01/19/18 200.0 20.85 21.15
FDX 180119P00210000 P 01/19/18 210.0 26.75 27.05
FDX 180119P00220000 P 01/19/18 220.0 33.55 33.80
FDX 180119P00230000 P 01/19/18 230.0 41.10 41.60
FDX 180119P00240000 P 01/19/18 240.0 49.25 51.85
FDX 180119P00250000 P 01/19/18 250.0 57.60 59.90
FDX 180119P00260000 P 01/19/18 260.0 67.00 69.20
FDX 180119P00270000 P 01/19/18 270.0 75.65 78.75
FDX 180119P00280000 P 01/19/18 280.0 86.15 88.50
FDX 190118C00085000 C 01/18/19 85.0 106.50 111.40
FDX 190118C00090000 C 01/18/19 90.0 102.00 106.45
FDX 190118C00095000 C 01/18/19 95.0 97.50 102.00
FDX 190118C00100000 C 01/18/19 100.0 93.00 97.45
FDX 190118C00105000 C 01/18/19 105.0 88.50 92.95
FDX 190118C00110000 C 01/18/19 110.0 84.00 88.35
FDX 190118C00115000 C 01/18/19 115.0 79.50 84.00
FDX 190118C00120000 C 01/18/19 120.0 75.00 79.50
FDX 190118C00125000 C 01/18/19 125.0 71.10 74.70
FDX 190118C00130000 C 01/18/19 130.0 67.00 70.55
FDX 190118C00135000 C 01/18/19 135.0 62.95 66.50
FDX 190118C00140000 C 01/18/19 140.0 59.00 62.60
FDX 190118C00145000 C 01/18/19 145.0 55.20 58.75
FDX 190118C00150000 C 01/18/19 150.0 51.45 55.05
FDX 190118C00155000 C 01/18/19 155.0 48.05 51.05
FDX 190118C00160000 C 01/18/19 160.0 44.60 47.60
FDX 190118C00165000 C 01/18/19 165.0 41.25 44.25
FDX 190118C00170000 C 01/18/19 170.0 38.05 41.05
FDX 190118C00175000 C 01/18/19 175.0 34.95 38.45
FDX 190118C00180000 C 01/18/19 180.0 32.05 35.40
FDX 190118C00185000 C 01/18/19 185.0 29.25 32.10
FDX 190118C00190000 C 01/18/19 190.0 26.65 29.15
FDX 190118C00195000 C 01/18/19 195.0 25.45 26.80
FDX 190118C00200000 C 01/18/19 200.0 23.00 24.35
FDX 190118C00210000 C 01/18/19 210.0 19.05 20.15
FDX 190118C00220000 C 01/18/19 220.0 15.50 16.55
FDX 190118C00230000 C 01/18/19 230.0 12.40 13.30
FDX 190118C00240000 C 01/18/19 240.0 9.85 10.55
FDX 190118C00250000 C 01/18/19 250.0 7.75 8.40
FDX 190118C00260000 C 01/18/19 260.0 5.95 6.65
FDX 190118C00270000 C 01/18/19 270.0 4.65 5.25
FDX 190118C00280000 C 01/18/19 280.0 3.10 4.25
FDX 190118C00290000 C 01/18/19 290.0 2.22 3.40
FDX 190118P00085000 P 01/18/19 85.0 1.35 2.08
FDX 190118P00090000 P 01/18/19 90.0 2.03 2.37
FDX 190118P00095000 P 01/18/19 95.0 2.04 2.84
FDX 190118P00100000 P 01/18/19 100.0 2.40 3.20
FDX 190118P00105000 P 01/18/19 105.0 2.80 3.25
FDX 190118P00110000 P 01/18/19 110.0 3.30 4.10
FDX 190118P00115000 P 01/18/19 115.0 3.80 4.60
FDX 190118P00120000 P 01/18/19 120.0 4.40 5.20
FDX 190118P00125000 P 01/18/19 125.0 5.05 6.05
FDX 190118P00130000 P 01/18/19 130.0 5.75 6.75
FDX 190118P00135000 P 01/18/19 135.0 6.60 7.60
FDX 190118P00140000 P 01/18/19 140.0 7.25 8.25
FDX 190118P00145000 P 01/18/19 145.0 8.25 9.35
FDX 190118P00150000 P 01/18/19 150.0 9.20 10.50
FDX 190118P00155000 P 01/18/19 155.0 10.55 11.85
FDX 190118P00160000 P 01/18/19 160.0 12.35 13.25
FDX 190118P00165000 P 01/18/19 165.0 13.70 14.85
FDX 190118P00170000 P 01/18/19 170.0 15.45 16.45
FDX 190118P00175000 P 01/18/19 175.0 16.40 18.30
FDX 190118P00180000 P 01/18/19 180.0 18.20 20.20
FDX 190118P00185000 P 01/18/19 185.0 20.55 22.30
FDX 190118P00190000 P 01/18/19 190.0 22.85 24.50
FDX 190118P00195000 P 01/18/19 195.0 25.90 26.90
FDX 190118P00200000 P 01/18/19 200.0 27.80 30.25
FDX 190118P00210000 P 01/18/19 210.0 33.80 36.40
FDX 190118P00220000 P 01/18/19 220.0 40.15 42.65
FDX 190118P00230000 P 01/18/19 230.0 46.70 49.50
FDX 190118P00240000 P 01/18/19 240.0 54.20 57.05
FDX 190118P00250000 P 01/18/19 250.0 61.35 65.00
FDX 190118P00260000 P 01/18/19 260.0 69.75 73.35
FDX 190118P00270000 P 01/18/19 270.0 78.50 82.10
FDX 190118P00280000 P 01/18/19 280.0 87.60 91.10
FDX 190118P00290000 P 01/18/19 290.0 95.80 100.50

OPRA data is delayed 15 minutes.