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 (2017-05-26)Premium Content

Fedex Corp (FDX)
As of Aug 18 2017 10:32AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDX 170825C00160000 C 08/25/17 160.0 43.80 47.05
FDX 170825C00165000 C 08/25/17 165.0 39.30 42.00
FDX 170825C00170000 C 08/25/17 170.0 34.10 37.10
FDX 170825C00172500 C 08/25/17 172.5 32.05 34.80
FDX 170825C00175000 C 08/25/17 175.0 29.40 32.20
FDX 170825C00177500 C 08/25/17 177.5 27.10 29.20
FDX 170825C00180000 C 08/25/17 180.0 24.50 26.75
FDX 170825C00182500 C 08/25/17 182.5 22.20 24.30
FDX 170825C00185000 C 08/25/17 185.0 19.60 21.75
FDX 170825C00187500 C 08/25/17 187.5 17.25 19.30
FDX 170825C00190000 C 08/25/17 190.0 14.65 16.85
FDX 170825C00192500 C 08/25/17 192.5 12.30 14.35
FDX 170825C00195000 C 08/25/17 195.0 9.85 11.90
FDX 170825C00197500 C 08/25/17 197.5 7.65 7.95
FDX 170825C00200000 C 08/25/17 200.0 5.45 5.80
FDX 170825C00202500 C 08/25/17 202.5 3.55 3.70
FDX 170825C00205000 C 08/25/17 205.0 2.03 2.10
FDX 170825C00207500 C 08/25/17 207.5 0.97 1.05
FDX 170825C00210000 C 08/25/17 210.0 0.40 0.45
FDX 170825C00212500 C 08/25/17 212.5 0.14 0.21
FDX 170825C00215000 C 08/25/17 215.0 0.02 0.38
FDX 170825C00217500 C 08/25/17 217.5 0.01 1.79
FDX 170825C00220000 C 08/25/17 220.0 0.00 0.35
FDX 170825C00222500 C 08/25/17 222.5 0.00 1.77
FDX 170825C00225000 C 08/25/17 225.0 0.00 1.76
FDX 170825C00227500 C 08/25/17 227.5 0.00 1.74
FDX 170825C00230000 C 08/25/17 230.0 0.00 0.09
FDX 170825C00232500 C 08/25/17 232.5 0.00 1.72
FDX 170825C00235000 C 08/25/17 235.0 0.00 1.74
FDX 170825C00237500 C 08/25/17 237.5 0.00 1.73
FDX 170825C00240000 C 08/25/17 240.0 0.00 1.72
FDX 170825C00242500 C 08/25/17 242.5 0.00 1.72
FDX 170825C00245000 C 08/25/17 245.0 0.00 1.72
FDX 170825C00247500 C 08/25/17 247.5 0.00 0.14
FDX 170825C00250000 C 08/25/17 250.0 0.00 0.17
FDX 170825C00252500 C 08/25/17 252.5 0.00 1.72
FDX 170825C00255000 C 08/25/17 255.0 0.00 1.73
FDX 170825C00260000 C 08/25/17 260.0 0.00 1.73
FDX 170825C00270000 C 08/25/17 270.0 0.00 1.74
FDX 170825C00280000 C 08/25/17 280.0 0.00 1.72
FDX 170825C00290000 C 08/25/17 290.0 0.00 1.71
FDX 170825C00300000 C 08/25/17 300.0 0.00 1.73
FDX 170825C00310000 C 08/25/17 310.0 0.00 1.74
FDX 170825C00320000 C 08/25/17 320.0 0.00 1.72
FDX 170825P00160000 P 08/25/17 160.0 0.00 1.75
FDX 170825P00165000 P 08/25/17 165.0 0.00 1.74
FDX 170825P00170000 P 08/25/17 170.0 0.00 1.73
FDX 170825P00172500 P 08/25/17 172.5 0.00 1.74
FDX 170825P00175000 P 08/25/17 175.0 0.00 1.74
FDX 170825P00177500 P 08/25/17 177.5 0.00 1.74
FDX 170825P00180000 P 08/25/17 180.0 0.05 1.77
FDX 170825P00182500 P 08/25/17 182.5 0.00 1.79
FDX 170825P00185000 P 08/25/17 185.0 0.00 1.81
FDX 170825P00187500 P 08/25/17 187.5 0.00 1.82
FDX 170825P00190000 P 08/25/17 190.0 0.11 0.28
FDX 170825P00192500 P 08/25/17 192.5 0.12 1.84
FDX 170825P00195000 P 08/25/17 195.0 0.26 0.31
FDX 170825P00197500 P 08/25/17 197.5 0.42 0.48
FDX 170825P00200000 P 08/25/17 200.0 0.66 0.78
FDX 170825P00202500 P 08/25/17 202.5 1.15 1.28
FDX 170825P00205000 P 08/25/17 205.0 2.04 2.22
FDX 170825P00207500 P 08/25/17 207.5 3.45 3.70
FDX 170825P00210000 P 08/25/17 210.0 5.40 5.70
FDX 170825P00212500 P 08/25/17 212.5 6.95 9.05
FDX 170825P00215000 P 08/25/17 215.0 9.95 10.45
FDX 170825P00217500 P 08/25/17 217.5 12.40 12.95
FDX 170825P00220000 P 08/25/17 220.0 14.05 16.25
FDX 170825P00222500 P 08/25/17 222.5 16.50 18.95
FDX 170825P00225000 P 08/25/17 225.0 19.35 21.65
FDX 170825P00227500 P 08/25/17 227.5 21.75 23.80
FDX 170825P00230000 P 08/25/17 230.0 24.55 26.30
FDX 170825P00232500 P 08/25/17 232.5 27.05 28.70
FDX 170825P00235000 P 08/25/17 235.0 28.90 31.35
FDX 170825P00237500 P 08/25/17 237.5 31.60 34.05
FDX 170825P00240000 P 08/25/17 240.0 33.25 37.00
FDX 170825P00242500 P 08/25/17 242.5 35.75 39.50
FDX 170825P00245000 P 08/25/17 245.0 38.70 42.05
FDX 170825P00247500 P 08/25/17 247.5 40.80 44.50
FDX 170825P00250000 P 08/25/17 250.0 43.35 47.05
FDX 170825P00252500 P 08/25/17 252.5 45.90 49.60
FDX 170825P00255000 P 08/25/17 255.0 48.75 52.15
FDX 170825P00260000 P 08/25/17 260.0 53.35 57.10
FDX 170825P00270000 P 08/25/17 270.0 63.20 67.00
FDX 170825P00280000 P 08/25/17 280.0 73.25 76.95
FDX 170825P00290000 P 08/25/17 290.0 82.85 86.95
FDX 170825P00300000 P 08/25/17 300.0 92.85 97.00
FDX 170825P00310000 P 08/25/17 310.0 102.95 107.00
FDX 170825P00320000 P 08/25/17 320.0 112.95 117.00
FDX 170901C00160000 C 09/01/17 160.0 43.80 47.25
FDX 170901C00165000 C 09/01/17 165.0 39.50 42.05
FDX 170901C00170000 C 09/01/17 170.0 34.00 37.05
FDX 170901C00172500 C 09/01/17 172.5 31.90 34.35
FDX 170901C00175000 C 09/01/17 175.0 29.75 31.80
FDX 170901C00177500 C 09/01/17 177.5 27.30 29.35
FDX 170901C00180000 C 09/01/17 180.0 24.80 26.95
FDX 170901C00182500 C 09/01/17 182.5 22.00 24.50
FDX 170901C00185000 C 09/01/17 185.0 19.85 22.05
FDX 170901C00187500 C 09/01/17 187.5 17.45 19.60
FDX 170901C00190000 C 09/01/17 190.0 15.05 17.20
FDX 170901C00192500 C 09/01/17 192.5 12.30 14.85
FDX 170901C00195000 C 09/01/17 195.0 10.10 12.45
FDX 170901C00197500 C 09/01/17 197.5 8.15 9.85
FDX 170901C00200000 C 09/01/17 200.0 6.20 7.55
FDX 170901C00202500 C 09/01/17 202.5 4.35 4.60
FDX 170901C00205000 C 09/01/17 205.0 2.81 3.05
FDX 170901C00207500 C 09/01/17 207.5 1.69 1.82
FDX 170901C00210000 C 09/01/17 210.0 0.93 1.02
FDX 170901C00212500 C 09/01/17 212.5 0.48 0.58
FDX 170901C00215000 C 09/01/17 215.0 0.26 0.36
FDX 170901C00217500 C 09/01/17 217.5 0.09 1.66
FDX 170901C00220000 C 09/01/17 220.0 0.06 0.14
FDX 170901C00222500 C 09/01/17 222.5 0.00 1.77
FDX 170901C00225000 C 09/01/17 225.0 0.00 1.73
FDX 170901C00227500 C 09/01/17 227.5 0.00 1.75
FDX 170901C00230000 C 09/01/17 230.0 0.00 0.09
FDX 170901C00232500 C 09/01/17 232.5 0.00 1.73
FDX 170901C00235000 C 09/01/17 235.0 0.00 1.74
FDX 170901C00237500 C 09/01/17 237.5 0.00 1.73
FDX 170901C00240000 C 09/01/17 240.0 0.00 1.74
FDX 170901C00242500 C 09/01/17 242.5 0.00 1.73
FDX 170901C00245000 C 09/01/17 245.0 0.00 1.73
FDX 170901C00247500 C 09/01/17 247.5 0.00 1.73
FDX 170901C00250000 C 09/01/17 250.0 0.00 1.74
FDX 170901C00252500 C 09/01/17 252.5 0.00 1.72
FDX 170901C00260000 C 09/01/17 260.0 0.00 1.73
FDX 170901C00270000 C 09/01/17 270.0 0.00 1.74
FDX 170901C00280000 C 09/01/17 280.0 0.00 1.73
FDX 170901C00290000 C 09/01/17 290.0 0.00 1.73
FDX 170901C00300000 C 09/01/17 300.0 0.00 1.72
FDX 170901C00310000 C 09/01/17 310.0 0.00 1.74
FDX 170901C00320000 C 09/01/17 320.0 0.00 1.74
FDX 170901P00160000 P 09/01/17 160.0 0.00 1.76
FDX 170901P00165000 P 09/01/17 165.0 0.00 1.11
FDX 170901P00170000 P 09/01/17 170.0 0.00 1.81
FDX 170901P00172500 P 09/01/17 172.5 0.03 1.78
FDX 170901P00175000 P 09/01/17 175.0 0.00 1.79
FDX 170901P00177500 P 09/01/17 177.5 0.00 1.81
FDX 170901P00180000 P 09/01/17 180.0 0.00 1.84
FDX 170901P00182500 P 09/01/17 182.5 0.00 1.87
FDX 170901P00185000 P 09/01/17 185.0 0.03 1.90
FDX 170901P00187500 P 09/01/17 187.5 0.12 1.89
FDX 170901P00190000 P 09/01/17 190.0 0.25 1.06
FDX 170901P00192500 P 09/01/17 192.5 0.48 1.49
FDX 170901P00195000 P 09/01/17 195.0 0.61 1.10
FDX 170901P00197500 P 09/01/17 197.5 0.86 1.52
FDX 170901P00200000 P 09/01/17 200.0 1.28 1.42
FDX 170901P00202500 P 09/01/17 202.5 1.91 2.09
FDX 170901P00205000 P 09/01/17 205.0 2.86 3.05
FDX 170901P00207500 P 09/01/17 207.5 4.15 4.40
FDX 170901P00210000 P 09/01/17 210.0 5.90 6.20
FDX 170901P00212500 P 09/01/17 212.5 7.90 8.25
FDX 170901P00215000 P 09/01/17 215.0 9.15 11.60
FDX 170901P00217500 P 09/01/17 217.5 11.90 13.95
FDX 170901P00220000 P 09/01/17 220.0 13.55 16.40
FDX 170901P00222500 P 09/01/17 222.5 17.10 18.70
FDX 170901P00225000 P 09/01/17 225.0 19.30 21.25
FDX 170901P00227500 P 09/01/17 227.5 21.45 23.80
FDX 170901P00230000 P 09/01/17 230.0 23.65 26.35
FDX 170901P00232500 P 09/01/17 232.5 26.50 28.85
FDX 170901P00235000 P 09/01/17 235.0 29.30 31.25
FDX 170901P00237500 P 09/01/17 237.5 31.50 33.85
FDX 170901P00240000 P 09/01/17 240.0 33.30 37.00
FDX 170901P00242500 P 09/01/17 242.5 36.00 39.55
FDX 170901P00245000 P 09/01/17 245.0 38.20 42.05
FDX 170901P00247500 P 09/01/17 247.5 40.80 44.45
FDX 170901P00250000 P 09/01/17 250.0 43.35 47.00
FDX 170901P00252500 P 09/01/17 252.5 46.05 49.55
FDX 170901P00260000 P 09/01/17 260.0 53.35 57.00
FDX 170901P00270000 P 09/01/17 270.0 63.10 67.10
FDX 170901P00280000 P 09/01/17 280.0 73.10 77.10
FDX 170901P00290000 P 09/01/17 290.0 83.10 87.10
FDX 170901P00300000 P 09/01/17 300.0 93.05 97.05
FDX 170901P00310000 P 09/01/17 310.0 103.15 107.05
FDX 170901P00320000 P 09/01/17 320.0 113.00 116.90
FDX 170908C00165000 C 09/08/17 165.0 39.05 41.55
FDX 170908C00170000 C 09/08/17 170.0 34.10 36.80
FDX 170908C00172500 C 09/08/17 172.5 31.95 34.00
FDX 170908C00175000 C 09/08/17 175.0 29.15 31.55
FDX 170908C00177500 C 09/08/17 177.5 26.80 29.20
FDX 170908C00180000 C 09/08/17 180.0 24.30 26.75
FDX 170908C00182500 C 09/08/17 182.5 21.80 23.90
FDX 170908C00185000 C 09/08/17 185.0 19.70 21.45
FDX 170908C00187500 C 09/08/17 187.5 17.40 19.40
FDX 170908C00190000 C 09/08/17 190.0 14.95 16.75
FDX 170908C00192500 C 09/08/17 192.5 12.65 14.60
FDX 170908C00195000 C 09/08/17 195.0 10.30 11.80
FDX 170908C00197500 C 09/08/17 197.5 8.40 9.00
FDX 170908C00200000 C 09/08/17 200.0 6.50 7.45
FDX 170908C00202500 C 09/08/17 202.5 4.75 5.10
FDX 170908C00205000 C 09/08/17 205.0 3.30 3.65
FDX 170908C00207500 C 09/08/17 207.5 2.17 2.43
FDX 170908C00210000 C 09/08/17 210.0 1.31 1.63
FDX 170908C00212500 C 09/08/17 212.5 0.69 1.12
FDX 170908C00215000 C 09/08/17 215.0 0.36 1.31
FDX 170908C00217500 C 09/08/17 217.5 0.11 1.23
FDX 170908C00220000 C 09/08/17 220.0 0.12 0.26
FDX 170908C00222500 C 09/08/17 222.5 0.00 1.49
FDX 170908C00225000 C 09/08/17 225.0 0.00 1.61
FDX 170908C00227500 C 09/08/17 227.5 0.00 1.58
FDX 170908C00230000 C 09/08/17 230.0 0.00 0.15
FDX 170908C00232500 C 09/08/17 232.5 0.00 1.60
FDX 170908C00235000 C 09/08/17 235.0 0.00 1.55
FDX 170908C00237500 C 09/08/17 237.5 0.00 1.58
FDX 170908C00240000 C 09/08/17 240.0 0.00 1.57
FDX 170908C00242500 C 09/08/17 242.5 0.00 1.59
FDX 170908C00245000 C 09/08/17 245.0 0.00 1.58
FDX 170908C00247500 C 09/08/17 247.5 0.00 1.57
FDX 170908C00250000 C 09/08/17 250.0 0.00 0.17
FDX 170908P00165000 P 09/08/17 165.0 0.00 1.62
FDX 170908P00170000 P 09/08/17 170.0 0.00 1.60
FDX 170908P00172500 P 09/08/17 172.5 0.05 1.66
FDX 170908P00175000 P 09/08/17 175.0 0.07 1.66
FDX 170908P00177500 P 09/08/17 177.5 0.00 1.70
FDX 170908P00180000 P 09/08/17 180.0 0.01 1.45
FDX 170908P00182500 P 09/08/17 182.5 0.01 1.53
FDX 170908P00185000 P 09/08/17 185.0 0.24 1.54
FDX 170908P00187500 P 09/08/17 187.5 0.36 1.61
FDX 170908P00190000 P 09/08/17 190.0 0.47 1.41
FDX 170908P00192500 P 09/08/17 192.5 0.63 1.29
FDX 170908P00195000 P 09/08/17 195.0 0.86 1.32
FDX 170908P00197500 P 09/08/17 197.5 1.20 1.50
FDX 170908P00200000 P 09/08/17 200.0 1.71 2.03
FDX 170908P00202500 P 09/08/17 202.5 2.51 2.76
FDX 170908P00205000 P 09/08/17 205.0 3.55 3.85
FDX 170908P00207500 P 09/08/17 207.5 4.90 5.25
FDX 170908P00210000 P 09/08/17 210.0 6.65 7.00
FDX 170908P00212500 P 09/08/17 212.5 8.60 9.00
FDX 170908P00215000 P 09/08/17 215.0 10.00 11.20
FDX 170908P00217500 P 09/08/17 217.5 12.15 13.60
FDX 170908P00220000 P 09/08/17 220.0 14.15 16.50
FDX 170908P00222500 P 09/08/17 222.5 16.55 18.75
FDX 170908P00225000 P 09/08/17 225.0 19.30 21.30
FDX 170908P00227500 P 09/08/17 227.5 21.95 23.45
FDX 170908P00230000 P 09/08/17 230.0 24.25 25.85
FDX 170908P00232500 P 09/08/17 232.5 26.25 28.65
FDX 170908P00235000 P 09/08/17 235.0 28.70 31.55
FDX 170908P00237500 P 09/08/17 237.5 31.90 33.55
FDX 170908P00240000 P 09/08/17 240.0 33.95 36.40
FDX 170908P00242500 P 09/08/17 242.5 36.00 39.25
FDX 170908P00245000 P 09/08/17 245.0 38.70 41.85
FDX 170908P00247500 P 09/08/17 247.5 41.00 44.25
FDX 170908P00250000 P 09/08/17 250.0 43.50 46.75
FDX 170915C00105000 C 09/15/17 105.0 98.60 101.80
FDX 170915C00110000 C 09/15/17 110.0 93.70 96.90
FDX 170915C00115000 C 09/15/17 115.0 88.65 91.95
FDX 170915C00120000 C 09/15/17 120.0 84.10 86.75
FDX 170915C00125000 C 09/15/17 125.0 78.65 82.05
FDX 170915C00130000 C 09/15/17 130.0 74.05 76.65
FDX 170915C00135000 C 09/15/17 135.0 68.65 72.05
FDX 170915C00140000 C 09/15/17 140.0 63.65 66.85
FDX 170915C00145000 C 09/15/17 145.0 59.30 61.30
FDX 170915C00150000 C 09/15/17 150.0 54.10 56.60
FDX 170915C00155000 C 09/15/17 155.0 49.50 51.65
FDX 170915C00160000 C 09/15/17 160.0 44.65 46.60
FDX 170915C00165000 C 09/15/17 165.0 39.25 41.55
FDX 170915C00170000 C 09/15/17 170.0 34.80 36.10
FDX 170915C00175000 C 09/15/17 175.0 29.75 31.40
FDX 170915C00180000 C 09/15/17 180.0 24.85 26.35
FDX 170915C00185000 C 09/15/17 185.0 19.80 21.90
FDX 170915C00190000 C 09/15/17 190.0 15.50 16.55
FDX 170915C00195000 C 09/15/17 195.0 11.00 11.65
FDX 170915C00200000 C 09/15/17 200.0 6.90 7.20
FDX 170915C00210000 C 09/15/17 210.0 1.71 1.76
FDX 170915C00220000 C 09/15/17 220.0 0.23 0.32
FDX 170915C00230000 C 09/15/17 230.0 0.01 0.06
FDX 170915C00240000 C 09/15/17 240.0 0.00 0.04
FDX 170915C00250000 C 09/15/17 250.0 0.00 0.02
FDX 170915C00260000 C 09/15/17 260.0 0.00 0.03
FDX 170915C00270000 C 09/15/17 270.0 0.00 0.03
FDX 170915C00280000 C 09/15/17 280.0 0.00 0.03
FDX 170915C00290000 C 09/15/17 290.0 0.00 0.03
FDX 170915C00300000 C 09/15/17 300.0 0.00 0.03
FDX 170915C00310000 C 09/15/17 310.0 0.00 0.03
FDX 170915C00320000 C 09/15/17 320.0 0.00 0.03
FDX 170915P00105000 P 09/15/17 105.0 0.00 0.03
FDX 170915P00110000 P 09/15/17 110.0 0.00 0.03
FDX 170915P00115000 P 09/15/17 115.0 0.00 0.03
FDX 170915P00120000 P 09/15/17 120.0 0.00 0.03
FDX 170915P00125000 P 09/15/17 125.0 0.01 0.03
FDX 170915P00130000 P 09/15/17 130.0 0.00 0.03
FDX 170915P00135000 P 09/15/17 135.0 0.00 0.04
FDX 170915P00140000 P 09/15/17 140.0 0.00 0.05
FDX 170915P00145000 P 09/15/17 145.0 0.01 0.07
FDX 170915P00150000 P 09/15/17 150.0 0.02 0.08
FDX 170915P00155000 P 09/15/17 155.0 0.03 0.10
FDX 170915P00160000 P 09/15/17 160.0 0.05 0.14
FDX 170915P00165000 P 09/15/17 165.0 0.08 0.18
FDX 170915P00170000 P 09/15/17 170.0 0.10 0.26
FDX 170915P00175000 P 09/15/17 175.0 0.17 0.32
FDX 170915P00180000 P 09/15/17 180.0 0.27 0.43
FDX 170915P00185000 P 09/15/17 185.0 0.43 0.54
FDX 170915P00190000 P 09/15/17 190.0 0.65 0.85
FDX 170915P00195000 P 09/15/17 195.0 1.22 1.39
FDX 170915P00200000 P 09/15/17 200.0 2.34 2.42
FDX 170915P00210000 P 09/15/17 210.0 6.95 7.25
FDX 170915P00220000 P 09/15/17 220.0 14.95 16.00
FDX 170915P00230000 P 09/15/17 230.0 25.00 25.75
FDX 170915P00240000 P 09/15/17 240.0 34.45 36.05
FDX 170915P00250000 P 09/15/17 250.0 43.60 46.75
FDX 170915P00260000 P 09/15/17 260.0 53.50 56.85
FDX 170915P00270000 P 09/15/17 270.0 63.70 66.85
FDX 170915P00280000 P 09/15/17 280.0 73.70 76.65
FDX 170915P00290000 P 09/15/17 290.0 83.90 86.35
FDX 170915P00300000 P 09/15/17 300.0 93.30 96.70
FDX 170915P00310000 P 09/15/17 310.0 103.55 106.65
FDX 170915P00320000 P 09/15/17 320.0 113.75 116.85
FDX 170922C00160000 C 09/22/17 160.0 44.15 46.65
FDX 170922C00165000 C 09/22/17 165.0 39.60 41.40
FDX 170922C00170000 C 09/22/17 170.0 34.35 36.85
FDX 170922C00172500 C 09/22/17 172.5 32.40 34.05
FDX 170922C00175000 C 09/22/17 175.0 29.50 32.05
FDX 170922C00177500 C 09/22/17 177.5 27.45 28.90
FDX 170922C00180000 C 09/22/17 180.0 25.10 26.40
FDX 170922C00182500 C 09/22/17 182.5 22.20 24.95
FDX 170922C00185000 C 09/22/17 185.0 20.45 22.15
FDX 170922C00187500 C 09/22/17 187.5 18.45 19.35
FDX 170922C00190000 C 09/22/17 190.0 16.00 17.75
FDX 170922C00192500 C 09/22/17 192.5 13.80 14.90
FDX 170922C00195000 C 09/22/17 195.0 11.90 12.75
FDX 170922C00197500 C 09/22/17 197.5 10.15 11.00
FDX 170922C00200000 C 09/22/17 200.0 8.45 9.10
FDX 170922C00202500 C 09/22/17 202.5 6.95 7.50
FDX 170922C00205000 C 09/22/17 205.0 5.25 6.15
FDX 170922C00207500 C 09/22/17 207.5 4.60 4.95
FDX 170922C00210000 C 09/22/17 210.0 3.35 3.95
FDX 170922C00212500 C 09/22/17 212.5 2.65 3.10
FDX 170922C00215000 C 09/22/17 215.0 1.96 2.45
FDX 170922C00217500 C 09/22/17 217.5 1.14 1.90
FDX 170922C00220000 C 09/22/17 220.0 0.90 1.54
FDX 170922C00222500 C 09/22/17 222.5 0.48 1.57
FDX 170922C00225000 C 09/22/17 225.0 0.28 1.57
FDX 170922C00227500 C 09/22/17 227.5 0.01 1.63
FDX 170922C00230000 C 09/22/17 230.0 0.03 1.62
FDX 170922C00232500 C 09/22/17 232.5 0.00 1.53
FDX 170922C00235000 C 09/22/17 235.0 0.00 1.58
FDX 170922C00237500 C 09/22/17 237.5 0.00 1.57
FDX 170922C00240000 C 09/22/17 240.0 0.00 1.55
FDX 170922C00242500 C 09/22/17 242.5 0.00 1.56
FDX 170922C00245000 C 09/22/17 245.0 0.00 1.60
FDX 170922P00160000 P 09/22/17 160.0 0.03 1.66
FDX 170922P00165000 P 09/22/17 165.0 0.02 1.50
FDX 170922P00170000 P 09/22/17 170.0 0.00 1.59
FDX 170922P00172500 P 09/22/17 172.5 0.00 1.67
FDX 170922P00175000 P 09/22/17 175.0 0.08 1.48
FDX 170922P00177500 P 09/22/17 177.5 0.10 1.65
FDX 170922P00180000 P 09/22/17 180.0 0.28 1.51
FDX 170922P00182500 P 09/22/17 182.5 0.40 1.53
FDX 170922P00185000 P 09/22/17 185.0 0.45 1.53
FDX 170922P00187500 P 09/22/17 187.5 0.77 1.66
FDX 170922P00190000 P 09/22/17 190.0 1.22 1.96
FDX 170922P00192500 P 09/22/17 192.5 1.66 2.36
FDX 170922P00195000 P 09/22/17 195.0 2.49 2.89
FDX 170922P00197500 P 09/22/17 197.5 3.20 3.55
FDX 170922P00200000 P 09/22/17 200.0 3.95 4.40
FDX 170922P00202500 P 09/22/17 202.5 4.90 5.35
FDX 170922P00205000 P 09/22/17 205.0 5.90 6.45
FDX 170922P00207500 P 09/22/17 207.5 6.65 7.70
FDX 170922P00210000 P 09/22/17 210.0 7.65 9.40
FDX 170922P00212500 P 09/22/17 212.5 9.85 11.05
FDX 170922P00215000 P 09/22/17 215.0 11.10 12.80
FDX 170922P00217500 P 09/22/17 217.5 12.80 15.50
FDX 170922P00220000 P 09/22/17 220.0 16.00 16.80
FDX 170922P00222500 P 09/22/17 222.5 18.25 19.05
FDX 170922P00225000 P 09/22/17 225.0 19.75 21.60
FDX 170922P00227500 P 09/22/17 227.5 21.80 23.75
FDX 170922P00230000 P 09/22/17 230.0 24.00 26.65
FDX 170922P00232500 P 09/22/17 232.5 26.40 29.10
FDX 170922P00235000 P 09/22/17 235.0 29.45 31.15
FDX 170922P00237500 P 09/22/17 237.5 31.65 33.65
FDX 170922P00240000 P 09/22/17 240.0 34.20 36.45
FDX 170922P00242500 P 09/22/17 242.5 36.25 38.55
FDX 170922P00245000 P 09/22/17 245.0 38.75 41.45
FDX 170929C00160000 C 09/29/17 160.0 44.55 46.60
FDX 170929C00165000 C 09/29/17 165.0 39.55 41.55
FDX 170929C00170000 C 09/29/17 170.0 34.35 36.80
FDX 170929C00172500 C 09/29/17 172.5 31.95 34.45
FDX 170929C00175000 C 09/29/17 175.0 30.10 31.55
FDX 170929C00177500 C 09/29/17 177.5 27.75 28.65
FDX 170929C00180000 C 09/29/17 180.0 24.75 27.20
FDX 170929C00182500 C 09/29/17 182.5 22.90 24.50
FDX 170929C00185000 C 09/29/17 185.0 20.50 22.65
FDX 170929C00187500 C 09/29/17 187.5 17.85 20.35
FDX 170929C00190000 C 09/29/17 190.0 16.45 17.35
FDX 170929C00192500 C 09/29/17 192.5 14.45 15.00
FDX 170929C00195000 C 09/29/17 195.0 12.50 13.05
FDX 170929C00197500 C 09/29/17 197.5 10.70 11.30
FDX 170929C00200000 C 09/29/17 200.0 9.00 9.45
FDX 170929C00202500 C 09/29/17 202.5 7.50 7.90
FDX 170929C00205000 C 09/29/17 205.0 6.10 6.55
FDX 170929C00207500 C 09/29/17 207.5 4.95 5.35
FDX 170929C00210000 C 09/29/17 210.0 3.90 4.30
FDX 170929C00212500 C 09/29/17 212.5 3.00 3.45
FDX 170929C00215000 C 09/29/17 215.0 2.32 2.70
FDX 170929C00217500 C 09/29/17 217.5 1.73 2.09
FDX 170929C00220000 C 09/29/17 220.0 1.31 1.64
FDX 170929C00222500 C 09/29/17 222.5 0.95 1.29
FDX 170929C00225000 C 09/29/17 225.0 0.71 0.96
FDX 170929C00227500 C 09/29/17 227.5 0.50 0.73
FDX 170929C00230000 C 09/29/17 230.0 0.34 0.54
FDX 170929C00232500 C 09/29/17 232.5 0.23 0.41
FDX 170929C00235000 C 09/29/17 235.0 0.14 0.31
FDX 170929C00237500 C 09/29/17 237.5 0.10 0.24
FDX 170929C00240000 C 09/29/17 240.0 0.06 0.19
FDX 170929P00160000 P 09/29/17 160.0 0.12 0.43
FDX 170929P00165000 P 09/29/17 165.0 0.22 0.50
FDX 170929P00170000 P 09/29/17 170.0 0.32 0.66
FDX 170929P00172500 P 09/29/17 172.5 0.40 0.75
FDX 170929P00175000 P 09/29/17 175.0 0.45 0.88
FDX 170929P00177500 P 09/29/17 177.5 0.58 0.98
FDX 170929P00180000 P 09/29/17 180.0 0.68 1.15
FDX 170929P00182500 P 09/29/17 182.5 0.85 1.35
FDX 170929P00185000 P 09/29/17 185.0 1.00 1.52
FDX 170929P00187500 P 09/29/17 187.5 1.43 1.70
FDX 170929P00190000 P 09/29/17 190.0 1.90 2.07
FDX 170929P00192500 P 09/29/17 192.5 2.35 2.54
FDX 170929P00195000 P 09/29/17 195.0 2.91 3.10
FDX 170929P00197500 P 09/29/17 197.5 3.60 3.80
FDX 170929P00200000 P 09/29/17 200.0 4.40 4.65
FDX 170929P00202500 P 09/29/17 202.5 5.35 5.65
FDX 170929P00205000 P 09/29/17 205.0 6.45 6.70
FDX 170929P00207500 P 09/29/17 207.5 7.75 8.05
FDX 170929P00210000 P 09/29/17 210.0 9.20 9.50
FDX 170929P00212500 P 09/29/17 212.5 10.80 11.15
FDX 170929P00215000 P 09/29/17 215.0 12.60 13.00
FDX 170929P00217500 P 09/29/17 217.5 14.50 14.85
FDX 170929P00220000 P 09/29/17 220.0 16.50 16.90
FDX 170929P00222500 P 09/29/17 222.5 18.70 19.55
FDX 170929P00225000 P 09/29/17 225.0 19.65 21.70
FDX 170929P00227500 P 09/29/17 227.5 22.35 23.80
FDX 170929P00230000 P 09/29/17 230.0 24.50 26.65
FDX 170929P00232500 P 09/29/17 232.5 26.50 29.05
FDX 170929P00235000 P 09/29/17 235.0 28.95 31.55
FDX 170929P00237500 P 09/29/17 237.5 31.25 34.05
FDX 170929P00240000 P 09/29/17 240.0 34.00 36.00
FDX 171020C00100000 C 10/20/17 100.0 103.45 106.70
FDX 171020C00105000 C 10/20/17 105.0 98.50 101.70
FDX 171020C00110000 C 10/20/17 110.0 93.50 96.75
FDX 171020C00115000 C 10/20/17 115.0 88.50 91.75
FDX 171020C00120000 C 10/20/17 120.0 83.50 86.70
FDX 171020C00125000 C 10/20/17 125.0 78.55 81.75
FDX 171020C00130000 C 10/20/17 130.0 73.55 76.80
FDX 171020C00135000 C 10/20/17 135.0 69.30 71.65
FDX 171020C00140000 C 10/20/17 140.0 64.30 65.95
FDX 171020C00145000 C 10/20/17 145.0 59.10 61.20
FDX 171020C00150000 C 10/20/17 150.0 54.10 56.45
FDX 171020C00155000 C 10/20/17 155.0 49.25 51.50
FDX 171020C00160000 C 10/20/17 160.0 43.85 47.00
FDX 171020C00165000 C 10/20/17 165.0 39.00 42.15
FDX 171020C00170000 C 10/20/17 170.0 34.70 36.65
FDX 171020C00175000 C 10/20/17 175.0 30.50 31.85
FDX 171020C00180000 C 10/20/17 180.0 25.85 26.75
FDX 171020C00185000 C 10/20/17 185.0 21.50 22.30
FDX 171020C00190000 C 10/20/17 190.0 17.45 18.10
FDX 171020C00195000 C 10/20/17 195.0 13.55 14.25
FDX 171020C00200000 C 10/20/17 200.0 10.25 10.50
FDX 171020C00210000 C 10/20/17 210.0 4.95 5.20
FDX 171020C00220000 C 10/20/17 220.0 1.98 2.11
FDX 171020C00230000 C 10/20/17 230.0 0.64 0.80
FDX 171020C00240000 C 10/20/17 240.0 0.16 0.31
FDX 171020C00250000 C 10/20/17 250.0 0.03 0.15
FDX 171020C00260000 C 10/20/17 260.0 0.01 0.08
FDX 171020C00270000 C 10/20/17 270.0 0.00 0.06
FDX 171020C00280000 C 10/20/17 280.0 0.00 0.05
FDX 171020C00290000 C 10/20/17 290.0 0.00 0.04
FDX 171020P00100000 P 10/20/17 100.0 0.00 0.04
FDX 171020P00105000 P 10/20/17 105.0 0.00 0.05
FDX 171020P00110000 P 10/20/17 110.0 0.00 0.06
FDX 171020P00115000 P 10/20/17 115.0 0.02 0.07
FDX 171020P00120000 P 10/20/17 120.0 0.02 0.03
FDX 171020P00125000 P 10/20/17 125.0 0.02 0.04
FDX 171020P00130000 P 10/20/17 130.0 0.05 0.14
FDX 171020P00135000 P 10/20/17 135.0 0.06 0.19
FDX 171020P00140000 P 10/20/17 140.0 0.08 0.25
FDX 171020P00145000 P 10/20/17 145.0 0.09 0.29
FDX 171020P00150000 P 10/20/17 150.0 0.15 0.34
FDX 171020P00155000 P 10/20/17 155.0 0.25 0.41
FDX 171020P00160000 P 10/20/17 160.0 0.35 0.54
FDX 171020P00165000 P 10/20/17 165.0 0.47 0.68
FDX 171020P00170000 P 10/20/17 170.0 0.65 0.87
FDX 171020P00175000 P 10/20/17 175.0 0.89 1.13
FDX 171020P00180000 P 10/20/17 180.0 1.29 1.50
FDX 171020P00185000 P 10/20/17 185.0 1.86 2.07
FDX 171020P00190000 P 10/20/17 190.0 2.71 2.89
FDX 171020P00195000 P 10/20/17 195.0 3.85 4.05
FDX 171020P00200000 P 10/20/17 200.0 5.40 5.60
FDX 171020P00210000 P 10/20/17 210.0 10.15 10.35
FDX 171020P00220000 P 10/20/17 220.0 16.90 17.50
FDX 171020P00230000 P 10/20/17 230.0 25.50 26.30
FDX 171020P00240000 P 10/20/17 240.0 34.35 36.55
FDX 171020P00250000 P 10/20/17 250.0 43.85 46.90
FDX 171020P00260000 P 10/20/17 260.0 53.80 56.90
FDX 171020P00270000 P 10/20/17 270.0 63.70 66.95
FDX 171020P00280000 P 10/20/17 280.0 73.70 76.95
FDX 171020P00290000 P 10/20/17 290.0 83.65 86.85
FDX 180119C00065000 C 01/19/18 65.0 138.65 142.05
FDX 180119C00070000 C 01/19/18 70.0 133.50 137.00
FDX 180119C00075000 C 01/19/18 75.0 128.50 132.05
FDX 180119C00080000 C 01/19/18 80.0 123.80 127.05
FDX 180119C00085000 C 01/19/18 85.0 118.60 121.80
FDX 180119C00090000 C 01/19/18 90.0 113.50 117.05
FDX 180119C00095000 C 01/19/18 95.0 108.80 112.00
FDX 180119C00100000 C 01/19/18 100.0 104.15 106.95
FDX 180119C00105000 C 01/19/18 105.0 98.75 101.85
FDX 180119C00110000 C 01/19/18 110.0 94.60 96.65
FDX 180119C00115000 C 01/19/18 115.0 89.10 91.85
FDX 180119C00120000 C 01/19/18 120.0 84.30 86.80
FDX 180119C00125000 C 01/19/18 125.0 79.65 82.05
FDX 180119C00130000 C 01/19/18 130.0 74.20 76.90
FDX 180119C00135000 C 01/19/18 135.0 69.90 72.10
FDX 180119C00140000 C 01/19/18 140.0 64.55 67.30
FDX 180119C00145000 C 01/19/18 145.0 59.55 62.30
FDX 180119C00150000 C 01/19/18 150.0 55.25 57.20
FDX 180119C00155000 C 01/19/18 155.0 50.25 52.85
FDX 180119C00160000 C 01/19/18 160.0 46.05 48.40
FDX 180119C00165000 C 01/19/18 165.0 41.30 43.30
FDX 180119C00170000 C 01/19/18 170.0 36.80 38.65
FDX 180119C00175000 C 01/19/18 175.0 32.65 34.25
FDX 180119C00180000 C 01/19/18 180.0 28.65 29.75
FDX 180119C00185000 C 01/19/18 185.0 24.70 25.25
FDX 180119C00190000 C 01/19/18 190.0 21.00 21.45
FDX 180119C00195000 C 01/19/18 195.0 17.50 17.80
FDX 180119C00200000 C 01/19/18 200.0 14.40 14.65
FDX 180119C00210000 C 01/19/18 210.0 9.10 9.35
FDX 180119C00220000 C 01/19/18 220.0 5.30 5.55
FDX 180119C00230000 C 01/19/18 230.0 2.95 3.10
FDX 180119C00240000 C 01/19/18 240.0 1.43 1.60
FDX 180119C00250000 C 01/19/18 250.0 0.65 0.86
FDX 180119C00260000 C 01/19/18 260.0 0.26 0.49
FDX 180119C00270000 C 01/19/18 270.0 0.09 0.31
FDX 180119C00280000 C 01/19/18 280.0 0.05 0.21
FDX 180119P00065000 P 01/19/18 65.0 0.00 0.04
FDX 180119P00070000 P 01/19/18 70.0 0.00 0.05
FDX 180119P00075000 P 01/19/18 75.0 0.01 0.07
FDX 180119P00080000 P 01/19/18 80.0 0.03 0.09
FDX 180119P00085000 P 01/19/18 85.0 0.04 0.11
FDX 180119P00090000 P 01/19/18 90.0 0.05 0.13
FDX 180119P00095000 P 01/19/18 95.0 0.08 0.17
FDX 180119P00100000 P 01/19/18 100.0 0.10 0.22
FDX 180119P00105000 P 01/19/18 105.0 0.10 0.27
FDX 180119P00110000 P 01/19/18 110.0 0.16 0.33
FDX 180119P00115000 P 01/19/18 115.0 0.24 0.39
FDX 180119P00120000 P 01/19/18 120.0 0.30 0.47
FDX 180119P00125000 P 01/19/18 125.0 0.37 0.58
FDX 180119P00130000 P 01/19/18 130.0 0.46 0.68
FDX 180119P00135000 P 01/19/18 135.0 0.55 0.81
FDX 180119P00140000 P 01/19/18 140.0 0.69 0.93
FDX 180119P00145000 P 01/19/18 145.0 0.82 1.10
FDX 180119P00150000 P 01/19/18 150.0 1.01 1.28
FDX 180119P00155000 P 01/19/18 155.0 1.25 1.46
FDX 180119P00160000 P 01/19/18 160.0 1.55 1.71
FDX 180119P00165000 P 01/19/18 165.0 1.96 2.09
FDX 180119P00170000 P 01/19/18 170.0 2.43 2.58
FDX 180119P00175000 P 01/19/18 175.0 3.00 3.20
FDX 180119P00180000 P 01/19/18 180.0 3.80 4.00
FDX 180119P00185000 P 01/19/18 185.0 4.80 4.95
FDX 180119P00190000 P 01/19/18 190.0 5.95 6.20
FDX 180119P00195000 P 01/19/18 195.0 7.45 7.65
FDX 180119P00200000 P 01/19/18 200.0 9.25 9.50
FDX 180119P00210000 P 01/19/18 210.0 13.90 14.25
FDX 180119P00220000 P 01/19/18 220.0 20.05 20.50
FDX 180119P00230000 P 01/19/18 230.0 27.35 28.05
FDX 180119P00240000 P 01/19/18 240.0 35.10 37.20
FDX 180119P00250000 P 01/19/18 250.0 44.10 46.80
FDX 180119P00260000 P 01/19/18 260.0 53.85 56.50
FDX 180119P00270000 P 01/19/18 270.0 64.20 66.55
FDX 180119P00280000 P 01/19/18 280.0 73.70 76.85
FDX 190118C00085000 C 01/18/19 85.0 118.00 122.95
FDX 190118C00090000 C 01/18/19 90.0 113.00 117.95
FDX 190118C00095000 C 01/18/19 95.0 108.10 113.00
FDX 190118C00100000 C 01/18/19 100.0 103.50 108.45
FDX 190118C00105000 C 01/18/19 105.0 98.55 103.50
FDX 190118C00110000 C 01/18/19 110.0 94.00 98.95
FDX 190118C00115000 C 01/18/19 115.0 89.10 94.00
FDX 190118C00120000 C 01/18/19 120.0 84.50 89.45
FDX 190118C00125000 C 01/18/19 125.0 80.05 85.00
FDX 190118C00130000 C 01/18/19 130.0 75.50 80.45
FDX 190118C00135000 C 01/18/19 135.0 71.00 75.95
FDX 190118C00140000 C 01/18/19 140.0 66.55 71.50
FDX 190118C00145000 C 01/18/19 145.0 62.10 66.95
FDX 190118C00150000 C 01/18/19 150.0 58.05 62.75
FDX 190118C00155000 C 01/18/19 155.0 54.00 58.40
FDX 190118C00160000 C 01/18/19 160.0 50.05 54.45
FDX 190118C00165000 C 01/18/19 165.0 46.15 50.50
FDX 190118C00170000 C 01/18/19 170.0 42.30 46.75
FDX 190118C00175000 C 01/18/19 175.0 38.60 43.00
FDX 190118C00180000 C 01/18/19 180.0 35.10 39.45
FDX 190118C00185000 C 01/18/19 185.0 31.75 35.95
FDX 190118C00190000 C 01/18/19 190.0 30.30 30.90
FDX 190118C00195000 C 01/18/19 195.0 27.30 27.85
FDX 190118C00200000 C 01/18/19 200.0 24.45 25.00
FDX 190118C00210000 C 01/18/19 210.0 19.40 19.95
FDX 190118C00220000 C 01/18/19 220.0 15.10 15.60
FDX 190118C00230000 C 01/18/19 230.0 11.50 12.05
FDX 190118C00240000 C 01/18/19 240.0 8.70 9.15
FDX 190118C00250000 C 01/18/19 250.0 6.45 6.90
FDX 190118C00260000 C 01/18/19 260.0 4.70 5.15
FDX 190118C00270000 C 01/18/19 270.0 3.40 3.85
FDX 190118C00280000 C 01/18/19 280.0 2.46 2.91
FDX 190118C00290000 C 01/18/19 290.0 1.75 2.19
FDX 190118C00300000 C 01/18/19 300.0 1.23 1.69
FDX 190118C00310000 C 01/18/19 310.0 0.85 1.31
FDX 190118C00320000 C 01/18/19 320.0 0.58 1.04
FDX 190118P00085000 P 01/18/19 85.0 0.57 0.90
FDX 190118P00090000 P 01/18/19 90.0 0.63 1.03
FDX 190118P00095000 P 01/18/19 95.0 0.74 1.18
FDX 190118P00100000 P 01/18/19 100.0 0.92 1.33
FDX 190118P00105000 P 01/18/19 105.0 1.08 1.53
FDX 190118P00110000 P 01/18/19 110.0 1.31 1.72
FDX 190118P00115000 P 01/18/19 115.0 1.52 1.97
FDX 190118P00120000 P 01/18/19 120.0 1.80 2.25
FDX 190118P00125000 P 01/18/19 125.0 2.12 2.57
FDX 190118P00130000 P 01/18/19 130.0 2.50 2.94
FDX 190118P00135000 P 01/18/19 135.0 2.93 3.40
FDX 190118P00140000 P 01/18/19 140.0 3.40 3.80
FDX 190118P00145000 P 01/18/19 145.0 4.05 4.40
FDX 190118P00150000 P 01/18/19 150.0 4.65 5.10
FDX 190118P00155000 P 01/18/19 155.0 5.45 5.80
FDX 190118P00160000 P 01/18/19 160.0 6.30 6.70
FDX 190118P00165000 P 01/18/19 165.0 7.25 7.65
FDX 190118P00170000 P 01/18/19 170.0 8.35 8.75
FDX 190118P00175000 P 01/18/19 175.0 9.55 10.00
FDX 190118P00180000 P 01/18/19 180.0 10.95 11.40
FDX 190118P00185000 P 01/18/19 185.0 12.50 12.95
FDX 190118P00190000 P 01/18/19 190.0 14.20 14.70
FDX 190118P00195000 P 01/18/19 195.0 16.10 16.60
FDX 190118P00200000 P 01/18/19 200.0 18.15 18.70
FDX 190118P00210000 P 01/18/19 210.0 22.90 23.40
FDX 190118P00220000 P 01/18/19 220.0 28.45 28.95
FDX 190118P00230000 P 01/18/19 230.0 34.80 35.30
FDX 190118P00240000 P 01/18/19 240.0 41.80 42.50
FDX 190118P00250000 P 01/18/19 250.0 49.50 50.25
FDX 190118P00260000 P 01/18/19 260.0 55.65 60.05
FDX 190118P00270000 P 01/18/19 270.0 64.55 68.95
FDX 190118P00280000 P 01/18/19 280.0 73.50 78.45
FDX 190118P00290000 P 01/18/19 290.0 83.00 87.95
FDX 190118P00300000 P 01/18/19 300.0 93.00 97.50
FDX 190118P00310000 P 01/18/19 310.0 102.55 107.50
FDX 190118P00320000 P 01/18/19 320.0 112.55 117.50

OPRA data is delayed 15 minutes.