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 (2014-08-29)Premium Content


As of Oct 31 2014 10:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDX 141107C00115000 C 11/07/14 115.0 50.70 54.75
FDX 141107C00120000 C 11/07/14 120.0 45.70 49.75
FDX 141107C00125000 C 11/07/14 125.0 40.75 44.75
FDX 141107C00130000 C 11/07/14 130.0 35.75 39.75
FDX 141107C00135000 C 11/07/14 135.0 30.75 34.75
FDX 141107C00139000 C 11/07/14 139.0 26.75 30.75
FDX 141107C00140000 C 11/07/14 140.0 25.75 29.75
FDX 141107C00141000 C 11/07/14 141.0 25.50 28.80
FDX 141107C00142000 C 11/07/14 142.0 23.75 27.75
FDX 141107C00143000 C 11/07/14 143.0 22.75 26.80
FDX 141107C00144000 C 11/07/14 144.0 21.95 25.65
FDX 141107C00145000 C 11/07/14 145.0 20.95 24.85
FDX 141107C00146000 C 11/07/14 146.0 20.50 23.80
FDX 141107C00147000 C 11/07/14 147.0 19.55 22.85
FDX 141107C00148000 C 11/07/14 148.0 18.50 21.00
FDX 141107C00149000 C 11/07/14 149.0 17.85 19.95
FDX 141107C00150000 C 11/07/14 150.0 16.45 19.05
FDX 141107C00152500 C 11/07/14 152.5 13.95 16.55
FDX 141107C00155000 C 11/07/14 155.0 11.70 14.10
FDX 141107C00157500 C 11/07/14 157.5 9.50 11.65
FDX 141107C00160000 C 11/07/14 160.0 7.30 9.20
FDX 141107C00162500 C 11/07/14 162.5 5.45 6.20
FDX 141107C00165000 C 11/07/14 165.0 3.45 4.10
FDX 141107C00167500 C 11/07/14 167.5 2.04 2.33
FDX 141107C00170000 C 11/07/14 170.0 0.93 1.11
FDX 141107C00172500 C 11/07/14 172.5 0.32 0.45
FDX 141107C00175000 C 11/07/14 175.0 0.06 0.28
FDX 141107C00177500 C 11/07/14 177.5 0.02 0.19
FDX 141107C00180000 C 11/07/14 180.0 0.00 0.18
FDX 141107C00182500 C 11/07/14 182.5 0.00 0.16
FDX 141107C00185000 C 11/07/14 185.0 0.00 0.15
FDX 141107C00187500 C 11/07/14 187.5 0.00 0.15
FDX 141107C00190000 C 11/07/14 190.0 0.00 0.15
FDX 141107C00192500 C 11/07/14 192.5 0.00 0.15
FDX 141107C00195000 C 11/07/14 195.0 0.00 0.15
FDX 141107C00197500 C 11/07/14 197.5 0.00 0.15
FDX 141107C00200000 C 11/07/14 200.0 0.00 0.15
FDX 141107C00202500 C 11/07/14 202.5 0.00 0.15
FDX 141107C00205000 C 11/07/14 205.0 0.00 0.15
FDX 141107C00207500 C 11/07/14 207.5 0.00 0.15
FDX 141107C00210000 C 11/07/14 210.0 0.00 0.15
FDX 141107C00212500 C 11/07/14 212.5 0.00 0.15
FDX 141107C00215000 C 11/07/14 215.0 0.00 0.15
FDX 141107C00217500 C 11/07/14 217.5 0.00 0.18
FDX 141107C00220000 C 11/07/14 220.0 0.00 0.18
FDX 141107C00225000 C 11/07/14 225.0 0.00 0.18
FDX 141107P00115000 P 11/07/14 115.0 0.00 0.18
FDX 141107P00120000 P 11/07/14 120.0 0.00 0.18
FDX 141107P00125000 P 11/07/14 125.0 0.00 0.18
FDX 141107P00130000 P 11/07/14 130.0 0.00 0.18
FDX 141107P00135000 P 11/07/14 135.0 0.00 0.18
FDX 141107P00139000 P 11/07/14 139.0 0.00 0.19
FDX 141107P00140000 P 11/07/14 140.0 0.00 0.19
FDX 141107P00141000 P 11/07/14 141.0 0.00 0.19
FDX 141107P00142000 P 11/07/14 142.0 0.00 0.19
FDX 141107P00143000 P 11/07/14 143.0 0.00 0.16
FDX 141107P00144000 P 11/07/14 144.0 0.00 0.14
FDX 141107P00145000 P 11/07/14 145.0 0.00 0.14
FDX 141107P00146000 P 11/07/14 146.0 0.00 0.14
FDX 141107P00147000 P 11/07/14 147.0 0.00 0.14
FDX 141107P00148000 P 11/07/14 148.0 0.00 0.14
FDX 141107P00149000 P 11/07/14 149.0 0.00 0.21
FDX 141107P00150000 P 11/07/14 150.0 0.01 0.20
FDX 141107P00152500 P 11/07/14 152.5 0.05 0.19
FDX 141107P00155000 P 11/07/14 155.0 0.01 0.24
FDX 141107P00157500 P 11/07/14 157.5 0.05 0.25
FDX 141107P00160000 P 11/07/14 160.0 0.14 0.31
FDX 141107P00162500 P 11/07/14 162.5 0.36 0.52
FDX 141107P00165000 P 11/07/14 165.0 0.76 0.86
FDX 141107P00167500 P 11/07/14 167.5 1.53 1.92
FDX 141107P00170000 P 11/07/14 170.0 2.80 3.45
FDX 141107P00172500 P 11/07/14 172.5 4.25 5.80
FDX 141107P00175000 P 11/07/14 175.0 6.20 8.20
FDX 141107P00177500 P 11/07/14 177.5 8.50 10.60
FDX 141107P00180000 P 11/07/14 180.0 11.00 13.20
FDX 141107P00182500 P 11/07/14 182.5 13.15 16.00
FDX 141107P00185000 P 11/07/14 185.0 15.85 18.85
FDX 141107P00187500 P 11/07/14 187.5 17.80 21.80
FDX 141107P00190000 P 11/07/14 190.0 20.30 24.25
FDX 141107P00192500 P 11/07/14 192.5 22.80 26.75
FDX 141107P00195000 P 11/07/14 195.0 25.10 29.35
FDX 141107P00197500 P 11/07/14 197.5 27.80 31.75
FDX 141107P00200000 P 11/07/14 200.0 30.20 34.30
FDX 141107P00202500 P 11/07/14 202.5 32.80 36.75
FDX 141107P00205000 P 11/07/14 205.0 35.20 39.30
FDX 141107P00207500 P 11/07/14 207.5 37.65 41.75
FDX 141107P00210000 P 11/07/14 210.0 40.30 44.25
FDX 141107P00212500 P 11/07/14 212.5 42.80 46.75
FDX 141107P00215000 P 11/07/14 215.0 45.30 49.25
FDX 141107P00217500 P 11/07/14 217.5 47.80 51.75
FDX 141107P00220000 P 11/07/14 220.0 50.30 54.25
FDX 141107P00225000 P 11/07/14 225.0 55.30 59.25
FDX 141114C00115000 C 11/14/14 115.0 50.70 54.85
FDX 141114C00120000 C 11/14/14 120.0 45.70 49.75
FDX 141114C00125000 C 11/14/14 125.0 40.75 44.75
FDX 141114C00130000 C 11/14/14 130.0 35.80 39.75
FDX 141114C00135000 C 11/14/14 135.0 30.80 34.75
FDX 141114C00139000 C 11/14/14 139.0 27.50 30.85
FDX 141114C00140000 C 11/14/14 140.0 25.80 29.80
FDX 141114C00141000 C 11/14/14 141.0 25.60 28.80
FDX 141114C00142000 C 11/14/14 142.0 24.60 27.85
FDX 141114C00143000 C 11/14/14 143.0 22.80 26.70
FDX 141114C00144000 C 11/14/14 144.0 22.55 25.40
FDX 141114C00145000 C 11/14/14 145.0 21.55 24.20
FDX 141114C00146000 C 11/14/14 146.0 20.65 23.20
FDX 141114C00147000 C 11/14/14 147.0 19.65 22.30
FDX 141114C00148000 C 11/14/14 148.0 18.95 21.10
FDX 141114C00149000 C 11/14/14 149.0 16.90 20.10
FDX 141114C00150000 C 11/14/14 150.0 16.50 19.15
FDX 141114C00152500 C 11/14/14 152.5 14.05 16.65
FDX 141114C00155000 C 11/14/14 155.0 11.75 14.15
FDX 141114C00157500 C 11/14/14 157.5 9.80 11.15
FDX 141114C00160000 C 11/14/14 160.0 7.70 8.85
FDX 141114C00162500 C 11/14/14 162.5 6.30 6.65
FDX 141114C00165000 C 11/14/14 165.0 4.30 4.65
FDX 141114C00167500 C 11/14/14 167.5 2.65 3.05
FDX 141114C00170000 C 11/14/14 170.0 1.45 1.77
FDX 141114C00172500 C 11/14/14 172.5 0.74 0.99
FDX 141114C00175000 C 11/14/14 175.0 0.35 0.60
FDX 141114C00177500 C 11/14/14 177.5 0.14 0.37
FDX 141114C00180000 C 11/14/14 180.0 0.05 0.22
FDX 141114C00182500 C 11/14/14 182.5 0.01 0.19
FDX 141114C00185000 C 11/14/14 185.0 0.00 0.18
FDX 141114C00187500 C 11/14/14 187.5 0.00 0.15
FDX 141114C00190000 C 11/14/14 190.0 0.00 0.15
FDX 141114C00192500 C 11/14/14 192.5 0.00 0.14
FDX 141114C00195000 C 11/14/14 195.0 0.00 0.14
FDX 141114C00197500 C 11/14/14 197.5 0.00 0.14
FDX 141114C00200000 C 11/14/14 200.0 0.00 0.14
FDX 141114C00202500 C 11/14/14 202.5 0.00 0.14
FDX 141114C00205000 C 11/14/14 205.0 0.00 0.15
FDX 141114C00207500 C 11/14/14 207.5 0.00 0.15
FDX 141114C00210000 C 11/14/14 210.0 0.00 0.15
FDX 141114C00212500 C 11/14/14 212.5 0.00 0.15
FDX 141114C00215000 C 11/14/14 215.0 0.00 0.15
FDX 141114C00217500 C 11/14/14 217.5 0.00 0.18
FDX 141114P00115000 P 11/14/14 115.0 0.00 0.18
FDX 141114P00120000 P 11/14/14 120.0 0.00 0.18
FDX 141114P00125000 P 11/14/14 125.0 0.00 0.19
FDX 141114P00130000 P 11/14/14 130.0 0.00 0.19
FDX 141114P00135000 P 11/14/14 135.0 0.00 0.20
FDX 141114P00139000 P 11/14/14 139.0 0.01 0.17
FDX 141114P00140000 P 11/14/14 140.0 0.02 0.17
FDX 141114P00141000 P 11/14/14 141.0 0.02 0.15
FDX 141114P00142000 P 11/14/14 142.0 0.01 0.22
FDX 141114P00143000 P 11/14/14 143.0 0.02 0.16
FDX 141114P00144000 P 11/14/14 144.0 0.03 0.23
FDX 141114P00145000 P 11/14/14 145.0 0.03 0.23
FDX 141114P00146000 P 11/14/14 146.0 0.04 0.25
FDX 141114P00147000 P 11/14/14 147.0 0.03 0.19
FDX 141114P00148000 P 11/14/14 148.0 0.01 0.21
FDX 141114P00149000 P 11/14/14 149.0 0.06 0.25
FDX 141114P00150000 P 11/14/14 150.0 0.07 0.26
FDX 141114P00152500 P 11/14/14 152.5 0.09 0.31
FDX 141114P00155000 P 11/14/14 155.0 0.13 0.38
FDX 141114P00157500 P 11/14/14 157.5 0.20 0.43
FDX 141114P00160000 P 11/14/14 160.0 0.42 0.66
FDX 141114P00162500 P 11/14/14 162.5 0.77 0.97
FDX 141114P00165000 P 11/14/14 165.0 1.35 1.47
FDX 141114P00167500 P 11/14/14 167.5 2.23 2.36
FDX 141114P00170000 P 11/14/14 170.0 3.50 4.05
FDX 141114P00172500 P 11/14/14 172.5 5.05 5.90
FDX 141114P00175000 P 11/14/14 175.0 6.50 8.35
FDX 141114P00177500 P 11/14/14 177.5 8.80 10.70
FDX 141114P00180000 P 11/14/14 180.0 10.75 14.30
FDX 141114P00182500 P 11/14/14 182.5 12.80 15.70
FDX 141114P00185000 P 11/14/14 185.0 15.65 18.50
FDX 141114P00187500 P 11/14/14 187.5 17.95 21.00
FDX 141114P00190000 P 11/14/14 190.0 20.40 24.25
FDX 141114P00192500 P 11/14/14 192.5 22.80 26.70
FDX 141114P00195000 P 11/14/14 195.0 25.10 29.30
FDX 141114P00197500 P 11/14/14 197.5 27.60 31.85
FDX 141114P00200000 P 11/14/14 200.0 30.10 34.25
FDX 141114P00202500 P 11/14/14 202.5 32.60 36.85
FDX 141114P00205000 P 11/14/14 205.0 35.10 39.45
FDX 141114P00207500 P 11/14/14 207.5 37.60 41.75
FDX 141114P00210000 P 11/14/14 210.0 40.15 44.35
FDX 141114P00212500 P 11/14/14 212.5 42.60 46.85
FDX 141114P00215000 P 11/14/14 215.0 45.15 49.35
FDX 141114P00217500 P 11/14/14 217.5 47.65 51.85
FDX 141122C00080000 C 11/22/14 80.0 85.70 89.80
FDX 141122C00085000 C 11/22/14 85.0 80.75 84.85
FDX 141122C00090000 C 11/22/14 90.0 75.75 79.85
FDX 141122C00095000 C 11/22/14 95.0 70.75 74.85
FDX 141122C00100000 C 11/22/14 100.0 65.60 69.85
FDX 141122C00105000 C 11/22/14 105.0 60.80 64.75
FDX 141122C00110000 C 11/22/14 110.0 55.80 59.85
FDX 141122C00115000 C 11/22/14 115.0 50.80 54.80
FDX 141122C00120000 C 11/22/14 120.0 45.80 49.90
FDX 141122C00125000 C 11/22/14 125.0 40.80 44.80
FDX 141122C00130000 C 11/22/14 130.0 35.80 39.80
FDX 141122C00133000 C 11/22/14 133.0 32.80 36.80
FDX 141122C00134000 C 11/22/14 134.0 31.80 35.80
FDX 141122C00135000 C 11/22/14 135.0 31.50 34.85
FDX 141122C00136000 C 11/22/14 136.0 29.85 33.80
FDX 141122C00137000 C 11/22/14 137.0 28.85 32.90
FDX 141122C00138000 C 11/22/14 138.0 27.85 31.90
FDX 141122C00139000 C 11/22/14 139.0 26.85 30.85
FDX 141122C00140000 C 11/22/14 140.0 26.20 29.90
FDX 141122C00141000 C 11/22/14 141.0 24.90 28.85
FDX 141122C00142000 C 11/22/14 142.0 23.90 27.90
FDX 141122C00143000 C 11/22/14 143.0 22.90 26.85
FDX 141122C00144000 C 11/22/14 144.0 22.75 25.75
FDX 141122C00145000 C 11/22/14 145.0 22.05 24.35
FDX 141122C00146000 C 11/22/14 146.0 21.00 22.50
FDX 141122C00147000 C 11/22/14 147.0 20.10 21.50
FDX 141122C00148000 C 11/22/14 148.0 19.00 21.20
FDX 141122C00149000 C 11/22/14 149.0 17.60 20.20
FDX 141122C00150000 C 11/22/14 150.0 17.15 18.60
FDX 141122C00152500 C 11/22/14 152.5 14.75 16.75
FDX 141122C00155000 C 11/22/14 155.0 12.35 13.75
FDX 141122C00157500 C 11/22/14 157.5 10.10 11.35
FDX 141122C00160000 C 11/22/14 160.0 8.70 9.10
FDX 141122C00162500 C 11/22/14 162.5 6.60 7.00
FDX 141122C00165000 C 11/22/14 165.0 4.85 5.10
FDX 141122C00167500 C 11/22/14 167.5 3.25 3.50
FDX 141122C00170000 C 11/22/14 170.0 2.03 2.24
FDX 141122C00172500 C 11/22/14 172.5 1.15 1.34
FDX 141122C00175000 C 11/22/14 175.0 0.59 0.73
FDX 141122C00177500 C 11/22/14 177.5 0.28 0.40
FDX 141122C00180000 C 11/22/14 180.0 0.13 0.22
FDX 141122C00182500 C 11/22/14 182.5 0.07 0.12
FDX 141122C00185000 C 11/22/14 185.0 0.02 0.10
FDX 141122C00187500 C 11/22/14 187.5 0.00 0.10
FDX 141122C00190000 C 11/22/14 190.0 0.00 0.10
FDX 141122C00192500 C 11/22/14 192.5 0.00 0.10
FDX 141122C00195000 C 11/22/14 195.0 0.00 0.08
FDX 141122C00197500 C 11/22/14 197.5 0.00 0.06
FDX 141122C00200000 C 11/22/14 200.0 0.00 0.05
FDX 141122C00202500 C 11/22/14 202.5 0.00 0.03
FDX 141122C00205000 C 11/22/14 205.0 0.00 0.02
FDX 141122C00207500 C 11/22/14 207.5 0.00 0.02
FDX 141122C00210000 C 11/22/14 210.0 0.00 0.02
FDX 141122C00212500 C 11/22/14 212.5 0.00 0.02
FDX 141122C00215000 C 11/22/14 215.0 0.00 0.02
FDX 141122C00220000 C 11/22/14 220.0 0.00 0.02
FDX 141122C00230000 C 11/22/14 230.0 0.00 0.02
FDX 141122C00240000 C 11/22/14 240.0 0.00 0.02
FDX 141122P00080000 P 11/22/14 80.0 0.00 0.02
FDX 141122P00085000 P 11/22/14 85.0 0.00 0.02
FDX 141122P00090000 P 11/22/14 90.0 0.00 0.02
FDX 141122P00095000 P 11/22/14 95.0 0.00 0.02
FDX 141122P00100000 P 11/22/14 100.0 0.00 0.02
FDX 141122P00105000 P 11/22/14 105.0 0.00 0.02
FDX 141122P00110000 P 11/22/14 110.0 0.00 0.02
FDX 141122P00115000 P 11/22/14 115.0 0.00 0.02
FDX 141122P00120000 P 11/22/14 120.0 0.00 0.03
FDX 141122P00125000 P 11/22/14 125.0 0.00 0.05
FDX 141122P00130000 P 11/22/14 130.0 0.01 0.12
FDX 141122P00133000 P 11/22/14 133.0 0.01 0.14
FDX 141122P00134000 P 11/22/14 134.0 0.02 0.14
FDX 141122P00135000 P 11/22/14 135.0 0.04 0.14
FDX 141122P00136000 P 11/22/14 136.0 0.02 0.15
FDX 141122P00137000 P 11/22/14 137.0 0.03 0.15
FDX 141122P00138000 P 11/22/14 138.0 0.02 0.15
FDX 141122P00139000 P 11/22/14 139.0 0.04 0.16
FDX 141122P00140000 P 11/22/14 140.0 0.03 0.16
FDX 141122P00141000 P 11/22/14 141.0 0.05 0.17
FDX 141122P00142000 P 11/22/14 142.0 0.06 0.18
FDX 141122P00143000 P 11/22/14 143.0 0.04 0.20
FDX 141122P00144000 P 11/22/14 144.0 0.05 0.22
FDX 141122P00145000 P 11/22/14 145.0 0.10 0.19
FDX 141122P00146000 P 11/22/14 146.0 0.05 0.25
FDX 141122P00147000 P 11/22/14 147.0 0.11 0.26
FDX 141122P00148000 P 11/22/14 148.0 0.13 0.29
FDX 141122P00149000 P 11/22/14 149.0 0.15 0.32
FDX 141122P00150000 P 11/22/14 150.0 0.15 0.30
FDX 141122P00152500 P 11/22/14 152.5 0.21 0.42
FDX 141122P00155000 P 11/22/14 155.0 0.33 0.51
FDX 141122P00157500 P 11/22/14 157.5 0.49 0.62
FDX 141122P00160000 P 11/22/14 160.0 0.74 0.90
FDX 141122P00162500 P 11/22/14 162.5 1.15 1.24
FDX 141122P00165000 P 11/22/14 165.0 1.77 1.90
FDX 141122P00167500 P 11/22/14 167.5 2.68 2.86
FDX 141122P00170000 P 11/22/14 170.0 3.90 4.15
FDX 141122P00172500 P 11/22/14 172.5 5.50 5.75
FDX 141122P00175000 P 11/22/14 175.0 7.45 8.55
FDX 141122P00177500 P 11/22/14 177.5 9.00 10.65
FDX 141122P00180000 P 11/22/14 180.0 11.10 13.40
FDX 141122P00182500 P 11/22/14 182.5 13.55 16.10
FDX 141122P00185000 P 11/22/14 185.0 16.05 18.30
FDX 141122P00187500 P 11/22/14 187.5 18.15 20.95
FDX 141122P00190000 P 11/22/14 190.0 20.25 23.45
FDX 141122P00192500 P 11/22/14 192.5 22.80 26.75
FDX 141122P00195000 P 11/22/14 195.0 25.30 29.30
FDX 141122P00197500 P 11/22/14 197.5 27.80 31.80
FDX 141122P00200000 P 11/22/14 200.0 30.30 34.30
FDX 141122P00202500 P 11/22/14 202.5 32.65 36.80
FDX 141122P00205000 P 11/22/14 205.0 35.30 39.25
FDX 141122P00207500 P 11/22/14 207.5 37.65 41.80
FDX 141122P00210000 P 11/22/14 210.0 40.15 44.30
FDX 141122P00212500 P 11/22/14 212.5 42.80 46.75
FDX 141122P00215000 P 11/22/14 215.0 45.30 49.25
FDX 141122P00220000 P 11/22/14 220.0 50.15 54.30
FDX 141122P00230000 P 11/22/14 230.0 60.15 64.30
FDX 141122P00240000 P 11/22/14 240.0 70.15 74.30
FDX 141128C00110000 C 11/28/14 110.0 55.70 59.95
FDX 141128C00115000 C 11/28/14 115.0 50.75 55.05
FDX 141128C00120000 C 11/28/14 120.0 45.85 49.95
FDX 141128C00125000 C 11/28/14 125.0 40.90 45.00
FDX 141128C00130000 C 11/28/14 130.0 35.90 39.95
FDX 141128C00135000 C 11/28/14 135.0 30.85 34.80
FDX 141128C00138000 C 11/28/14 138.0 27.80 31.85
FDX 141128C00139000 C 11/28/14 139.0 26.85 30.85
FDX 141128C00140000 C 11/28/14 140.0 25.80 29.85
FDX 141128C00141000 C 11/28/14 141.0 25.50 29.00
FDX 141128C00142000 C 11/28/14 142.0 24.55 27.90
FDX 141128C00143000 C 11/28/14 143.0 22.85 26.90
FDX 141128C00144000 C 11/28/14 144.0 22.05 26.05
FDX 141128C00145000 C 11/28/14 145.0 20.95 25.05
FDX 141128C00146000 C 11/28/14 146.0 20.10 24.00
FDX 141128C00147000 C 11/28/14 147.0 19.10 23.00
FDX 141128C00148000 C 11/28/14 148.0 18.45 22.05
FDX 141128C00149000 C 11/28/14 149.0 17.15 21.05
FDX 141128C00150000 C 11/28/14 150.0 16.70 19.90
FDX 141128C00152500 C 11/28/14 152.5 14.40 17.05
FDX 141128C00155000 C 11/28/14 155.0 12.15 14.55
FDX 141128C00157500 C 11/28/14 157.5 10.40 12.25
FDX 141128C00160000 C 11/28/14 160.0 8.15 10.00
FDX 141128C00162500 C 11/28/14 162.5 6.40 7.85
FDX 141128C00165000 C 11/28/14 165.0 4.90 5.45
FDX 141128C00167500 C 11/28/14 167.5 3.40 3.90
FDX 141128C00170000 C 11/28/14 170.0 2.13 2.62
FDX 141128C00172500 C 11/28/14 172.5 1.34 1.67
FDX 141128C00175000 C 11/28/14 175.0 0.79 1.23
FDX 141128C00177500 C 11/28/14 177.5 0.43 0.77
FDX 141128C00180000 C 11/28/14 180.0 0.25 0.45
FDX 141128C00182500 C 11/28/14 182.5 0.13 0.35
FDX 141128C00185000 C 11/28/14 185.0 0.05 0.25
FDX 141128C00187500 C 11/28/14 187.5 0.01 0.25
FDX 141128C00190000 C 11/28/14 190.0 0.01 0.20
FDX 141128C00192500 C 11/28/14 192.5 0.00 0.16
FDX 141128C00195000 C 11/28/14 195.0 0.00 0.16
FDX 141128C00197500 C 11/28/14 197.5 0.00 0.15
FDX 141128C00200000 C 11/28/14 200.0 0.00 0.15
FDX 141128C00202500 C 11/28/14 202.5 0.00 0.15
FDX 141128C00205000 C 11/28/14 205.0 0.00 0.15
FDX 141128C00207500 C 11/28/14 207.5 0.00 0.15
FDX 141128C00210000 C 11/28/14 210.0 0.00 0.15
FDX 141128C00212500 C 11/28/14 212.5 0.00 0.15
FDX 141128C00215000 C 11/28/14 215.0 0.00 0.18
FDX 141128C00217500 C 11/28/14 217.5 0.00 0.18
FDX 141128P00110000 P 11/28/14 110.0 0.00 0.19
FDX 141128P00115000 P 11/28/14 115.0 0.00 0.19
FDX 141128P00120000 P 11/28/14 120.0 0.00 0.20
FDX 141128P00125000 P 11/28/14 125.0 0.01 0.18
FDX 141128P00130000 P 11/28/14 130.0 0.02 0.16
FDX 141128P00135000 P 11/28/14 135.0 0.04 0.17
FDX 141128P00138000 P 11/28/14 138.0 0.03 0.22
FDX 141128P00139000 P 11/28/14 139.0 0.07 0.16
FDX 141128P00140000 P 11/28/14 140.0 0.08 0.23
FDX 141128P00141000 P 11/28/14 141.0 0.05 0.25
FDX 141128P00142000 P 11/28/14 142.0 0.05 0.27
FDX 141128P00143000 P 11/28/14 143.0 0.11 0.26
FDX 141128P00144000 P 11/28/14 144.0 0.11 0.30
FDX 141128P00145000 P 11/28/14 145.0 0.07 0.30
FDX 141128P00146000 P 11/28/14 146.0 0.15 0.30
FDX 141128P00147000 P 11/28/14 147.0 0.17 0.33
FDX 141128P00148000 P 11/28/14 148.0 0.11 0.36
FDX 141128P00149000 P 11/28/14 149.0 0.15 0.39
FDX 141128P00150000 P 11/28/14 150.0 0.19 0.43
FDX 141128P00152500 P 11/28/14 152.5 0.28 0.52
FDX 141128P00155000 P 11/28/14 155.0 0.41 0.65
FDX 141128P00157500 P 11/28/14 157.5 0.63 0.88
FDX 141128P00160000 P 11/28/14 160.0 0.90 1.26
FDX 141128P00162500 P 11/28/14 162.5 1.37 1.64
FDX 141128P00165000 P 11/28/14 165.0 2.04 2.38
FDX 141128P00167500 P 11/28/14 167.5 2.99 3.40
FDX 141128P00170000 P 11/28/14 170.0 4.20 4.65
FDX 141128P00172500 P 11/28/14 172.5 5.75 6.85
FDX 141128P00175000 P 11/28/14 175.0 7.10 8.85
FDX 141128P00177500 P 11/28/14 177.5 9.15 11.15
FDX 141128P00180000 P 11/28/14 180.0 10.50 14.20
FDX 141128P00182500 P 11/28/14 182.5 12.85 16.75
FDX 141128P00185000 P 11/28/14 185.0 15.40 19.20
FDX 141128P00187500 P 11/28/14 187.5 17.75 21.35
FDX 141128P00190000 P 11/28/14 190.0 20.25 24.15
FDX 141128P00192500 P 11/28/14 192.5 22.85 26.30
FDX 141128P00195000 P 11/28/14 195.0 25.15 29.35
FDX 141128P00197500 P 11/28/14 197.5 27.85 31.25
FDX 141128P00200000 P 11/28/14 200.0 30.10 34.40
FDX 141128P00202500 P 11/28/14 202.5 32.55 36.85
FDX 141128P00205000 P 11/28/14 205.0 35.05 39.40
FDX 141128P00207500 P 11/28/14 207.5 37.50 41.85
FDX 141128P00210000 P 11/28/14 210.0 40.10 44.40
FDX 141128P00212500 P 11/28/14 212.5 42.60 46.85
FDX 141128P00215000 P 11/28/14 215.0 45.10 49.35
FDX 141128P00217500 P 11/28/14 217.5 47.60 51.90
FDX 141205C00115000 C 12/05/14 115.0 50.80 54.95
FDX 141205C00120000 C 12/05/14 120.0 45.85 50.05
FDX 141205C00125000 C 12/05/14 125.0 40.85 44.80
FDX 141205C00130000 C 12/05/14 130.0 35.90 39.95
FDX 141205C00135000 C 12/05/14 135.0 30.90 34.85
FDX 141205C00138000 C 12/05/14 138.0 27.90 31.90
FDX 141205C00139000 C 12/05/14 139.0 27.35 30.90
FDX 141205C00140000 C 12/05/14 140.0 25.95 29.90
FDX 141205C00141000 C 12/05/14 141.0 24.95 28.90
FDX 141205C00142000 C 12/05/14 142.0 23.95 27.95
FDX 141205C00143000 C 12/05/14 143.0 22.95 26.95
FDX 141205C00144000 C 12/05/14 144.0 22.00 25.95
FDX 141205C00145000 C 12/05/14 145.0 21.20 24.95
FDX 141205C00146000 C 12/05/14 146.0 20.15 24.05
FDX 141205C00147000 C 12/05/14 147.0 19.25 23.10
FDX 141205C00148000 C 12/05/14 148.0 18.60 22.10
FDX 141205C00149000 C 12/05/14 149.0 17.55 20.40
FDX 141205C00150000 C 12/05/14 150.0 16.75 19.45
FDX 141205C00152500 C 12/05/14 152.5 14.15 17.20
FDX 141205C00155000 C 12/05/14 155.0 12.05 14.75
FDX 141205C00157500 C 12/05/14 157.5 10.35 12.45
FDX 141205C00160000 C 12/05/14 160.0 8.45 10.25
FDX 141205C00162500 C 12/05/14 162.5 7.10 8.20
FDX 141205C00165000 C 12/05/14 165.0 5.25 5.85
FDX 141205C00167500 C 12/05/14 167.5 3.90 4.30
FDX 141205C00170000 C 12/05/14 170.0 2.51 2.99
FDX 141205C00172500 C 12/05/14 172.5 1.65 2.01
FDX 141205C00175000 C 12/05/14 175.0 1.03 1.50
FDX 141205C00177500 C 12/05/14 177.5 0.61 1.00
FDX 141205C00180000 C 12/05/14 180.0 0.35 0.56
FDX 141205C00182500 C 12/05/14 182.5 0.19 0.42
FDX 141205C00185000 C 12/05/14 185.0 0.11 0.27
FDX 141205C00187500 C 12/05/14 187.5 0.06 0.24
FDX 141205C00190000 C 12/05/14 190.0 0.03 0.20
FDX 141205C00192500 C 12/05/14 192.5 0.01 0.20
FDX 141205C00195000 C 12/05/14 195.0 0.00 0.19
FDX 141205C00197500 C 12/05/14 197.5 0.00 0.16
FDX 141205C00200000 C 12/05/14 200.0 0.00 0.18
FDX 141205C00202500 C 12/05/14 202.5 0.00 0.18
FDX 141205C00205000 C 12/05/14 205.0 0.00 0.18
FDX 141205C00207500 C 12/05/14 207.5 0.00 0.18
FDX 141205C00210000 C 12/05/14 210.0 0.00 0.18
FDX 141205C00212500 C 12/05/14 212.5 0.00 0.18
FDX 141205C00215000 C 12/05/14 215.0 0.00 0.18
FDX 141205C00217500 C 12/05/14 217.5 0.00 0.18
FDX 141205P00115000 P 12/05/14 115.0 0.00 0.20
FDX 141205P00120000 P 12/05/14 120.0 0.01 0.16
FDX 141205P00125000 P 12/05/14 125.0 0.02 0.16
FDX 141205P00130000 P 12/05/14 130.0 0.04 0.24
FDX 141205P00135000 P 12/05/14 135.0 0.05 0.21
FDX 141205P00138000 P 12/05/14 138.0 0.06 0.27
FDX 141205P00139000 P 12/05/14 139.0 0.11 0.25
FDX 141205P00140000 P 12/05/14 140.0 0.12 0.29
FDX 141205P00141000 P 12/05/14 141.0 0.14 0.28
FDX 141205P00142000 P 12/05/14 142.0 0.15 0.31
FDX 141205P00143000 P 12/05/14 143.0 0.17 0.33
FDX 141205P00144000 P 12/05/14 144.0 0.19 0.35
FDX 141205P00145000 P 12/05/14 145.0 0.13 0.38
FDX 141205P00146000 P 12/05/14 146.0 0.18 0.34
FDX 141205P00147000 P 12/05/14 147.0 0.18 0.40
FDX 141205P00148000 P 12/05/14 148.0 0.22 0.46
FDX 141205P00149000 P 12/05/14 149.0 0.24 0.49
FDX 141205P00150000 P 12/05/14 150.0 0.29 0.50
FDX 141205P00152500 P 12/05/14 152.5 0.41 0.65
FDX 141205P00155000 P 12/05/14 155.0 0.59 0.88
FDX 141205P00157500 P 12/05/14 157.5 0.87 1.13
FDX 141205P00160000 P 12/05/14 160.0 1.23 1.50
FDX 141205P00162500 P 12/05/14 162.5 1.68 2.04
FDX 141205P00165000 P 12/05/14 165.0 2.39 2.77
FDX 141205P00167500 P 12/05/14 167.5 3.30 3.60
FDX 141205P00170000 P 12/05/14 170.0 4.55 5.00
FDX 141205P00172500 P 12/05/14 172.5 6.15 7.25
FDX 141205P00175000 P 12/05/14 175.0 7.40 9.15
FDX 141205P00177500 P 12/05/14 177.5 8.65 12.25
FDX 141205P00180000 P 12/05/14 180.0 11.40 14.10
FDX 141205P00182500 P 12/05/14 182.5 13.05 16.20
FDX 141205P00185000 P 12/05/14 185.0 15.50 19.35
FDX 141205P00187500 P 12/05/14 187.5 17.95 21.70
FDX 141205P00190000 P 12/05/14 190.0 20.40 24.15
FDX 141205P00192500 P 12/05/14 192.5 22.85 26.35
FDX 141205P00195000 P 12/05/14 195.0 25.25 29.30
FDX 141205P00197500 P 12/05/14 197.5 27.60 31.85
FDX 141205P00200000 P 12/05/14 200.0 30.10 34.35
FDX 141205P00202500 P 12/05/14 202.5 32.70 36.85
FDX 141205P00205000 P 12/05/14 205.0 35.10 39.35
FDX 141205P00207500 P 12/05/14 207.5 37.60 41.85
FDX 141205P00210000 P 12/05/14 210.0 40.10 44.35
FDX 141205P00212500 P 12/05/14 212.5 42.60 46.85
FDX 141205P00215000 P 12/05/14 215.0 45.10 49.40
FDX 141205P00217500 P 12/05/14 217.5 47.60 51.85
FDX 141212C00140000 C 12/12/14 140.0 25.90 29.95
FDX 141212C00142000 C 12/12/14 142.0 23.95 27.95
FDX 141212C00143000 C 12/12/14 143.0 23.00 26.95
FDX 141212C00144000 C 12/12/14 144.0 22.00 26.05
FDX 141212C00145000 C 12/12/14 145.0 21.60 25.10
FDX 141212C00146000 C 12/12/14 146.0 20.95 24.10
FDX 141212C00147000 C 12/12/14 147.0 19.95 23.15
FDX 141212C00148000 C 12/12/14 148.0 18.95 22.20
FDX 141212C00149000 C 12/12/14 149.0 17.75 21.20
FDX 141212C00150000 C 12/12/14 150.0 17.10 20.35
FDX 141212C00152500 C 12/12/14 152.5 14.55 17.95
FDX 141212C00155000 C 12/12/14 155.0 12.45 15.30
FDX 141212C00157500 C 12/12/14 157.5 9.85 13.30
FDX 141212C00160000 C 12/12/14 160.0 8.80 10.60
FDX 141212C00162500 C 12/12/14 162.5 7.40 8.60
FDX 141212C00165000 C 12/12/14 165.0 5.60 6.45
FDX 141212C00167500 C 12/12/14 167.5 4.45 4.95
FDX 141212C00170000 C 12/12/14 170.0 2.85 3.60
FDX 141212C00172500 C 12/12/14 172.5 1.96 2.57
FDX 141212C00175000 C 12/12/14 175.0 1.34 1.80
FDX 141212C00177500 C 12/12/14 177.5 0.89 1.22
FDX 141212C00180000 C 12/12/14 180.0 0.58 0.79
FDX 141212C00182500 C 12/12/14 182.5 0.32 0.55
FDX 141212C00185000 C 12/12/14 185.0 0.17 0.37
FDX 141212C00187500 C 12/12/14 187.5 0.02 0.29
FDX 141212C00190000 C 12/12/14 190.0 0.06 0.23
FDX 141212C00192500 C 12/12/14 192.5 0.04 0.21
FDX 141212C00195000 C 12/12/14 195.0 0.02 0.20
FDX 141212C00197500 C 12/12/14 197.5 0.01 0.19
FDX 141212C00200000 C 12/12/14 200.0 0.00 0.19
FDX 141212C00202500 C 12/12/14 202.5 0.00 0.18
FDX 141212C00205000 C 12/12/14 205.0 0.00 0.18
FDX 141212C00210000 C 12/12/14 210.0 0.00 0.19
FDX 141212C00215000 C 12/12/14 215.0 0.00 0.18
FDX 141212P00140000 P 12/12/14 140.0 0.10 0.34
FDX 141212P00142000 P 12/12/14 142.0 0.13 0.38
FDX 141212P00143000 P 12/12/14 143.0 0.14 0.39
FDX 141212P00144000 P 12/12/14 144.0 0.17 0.42
FDX 141212P00145000 P 12/12/14 145.0 0.21 0.45
FDX 141212P00146000 P 12/12/14 146.0 0.22 0.46
FDX 141212P00147000 P 12/12/14 147.0 0.26 0.51
FDX 141212P00148000 P 12/12/14 148.0 0.31 0.56
FDX 141212P00149000 P 12/12/14 149.0 0.37 0.61
FDX 141212P00150000 P 12/12/14 150.0 0.42 0.66
FDX 141212P00152500 P 12/12/14 152.5 0.60 0.83
FDX 141212P00155000 P 12/12/14 155.0 0.82 1.12
FDX 141212P00157500 P 12/12/14 157.5 1.14 1.48
FDX 141212P00160000 P 12/12/14 160.0 1.55 1.94
FDX 141212P00162500 P 12/12/14 162.5 2.10 2.61
FDX 141212P00165000 P 12/12/14 165.0 2.88 3.50
FDX 141212P00167500 P 12/12/14 167.5 3.90 4.50
FDX 141212P00170000 P 12/12/14 170.0 5.15 6.00
FDX 141212P00172500 P 12/12/14 172.5 6.60 7.65
FDX 141212P00175000 P 12/12/14 175.0 7.80 9.50
FDX 141212P00177500 P 12/12/14 177.5 8.90 11.85
FDX 141212P00180000 P 12/12/14 180.0 11.10 14.30
FDX 141212P00182500 P 12/12/14 182.5 13.35 16.80
FDX 141212P00185000 P 12/12/14 185.0 15.65 19.15
FDX 141212P00187500 P 12/12/14 187.5 18.00 21.55
FDX 141212P00190000 P 12/12/14 190.0 20.45 23.75
FDX 141212P00192500 P 12/12/14 192.5 23.05 26.20
FDX 141212P00195000 P 12/12/14 195.0 25.40 29.45
FDX 141212P00197500 P 12/12/14 197.5 27.80 31.90
FDX 141212P00200000 P 12/12/14 200.0 30.20 34.50
FDX 141212P00202500 P 12/12/14 202.5 32.75 37.00
FDX 141212P00205000 P 12/12/14 205.0 35.20 39.35
FDX 141212P00210000 P 12/12/14 210.0 40.20 44.50
FDX 141212P00215000 P 12/12/14 215.0 45.20 49.45
FDX 141220C00080000 C 12/20/14 80.0 85.75 89.85
FDX 141220C00085000 C 12/20/14 85.0 80.80 84.85
FDX 141220C00090000 C 12/20/14 90.0 75.80 79.90
FDX 141220C00095000 C 12/20/14 95.0 70.80 74.85
FDX 141220C00100000 C 12/20/14 100.0 65.65 69.80
FDX 141220C00105000 C 12/20/14 105.0 60.70 64.85
FDX 141220C00110000 C 12/20/14 110.0 55.65 59.75
FDX 141220C00115000 C 12/20/14 115.0 50.80 54.75
FDX 141220C00120000 C 12/20/14 120.0 45.75 49.70
FDX 141220C00125000 C 12/20/14 125.0 40.85 44.80
FDX 141220C00130000 C 12/20/14 130.0 35.90 39.90
FDX 141220C00135000 C 12/20/14 135.0 30.95 34.95
FDX 141220C00140000 C 12/20/14 140.0 26.10 30.10
FDX 141220C00145000 C 12/20/14 145.0 22.10 24.35
FDX 141220C00150000 C 12/20/14 150.0 17.75 19.65
FDX 141220C00155000 C 12/20/14 155.0 13.00 15.15
FDX 141220C00160000 C 12/20/14 160.0 9.50 10.95
FDX 141220C00165000 C 12/20/14 165.0 6.65 6.90
FDX 141220C00170000 C 12/20/14 170.0 3.85 4.15
FDX 141220C00175000 C 12/20/14 175.0 2.04 2.20
FDX 141220C00180000 C 12/20/14 180.0 0.95 1.10
FDX 141220C00185000 C 12/20/14 185.0 0.36 0.54
FDX 141220C00190000 C 12/20/14 190.0 0.15 0.26
FDX 141220C00195000 C 12/20/14 195.0 0.04 0.14
FDX 141220C00200000 C 12/20/14 200.0 0.02 0.10
FDX 141220C00210000 C 12/20/14 210.0 0.00 0.10
FDX 141220C00220000 C 12/20/14 220.0 0.00 0.06
FDX 141220C00230000 C 12/20/14 230.0 0.00 0.02
FDX 141220P00080000 P 12/20/14 80.0 0.00 0.02
FDX 141220P00085000 P 12/20/14 85.0 0.00 0.02
FDX 141220P00090000 P 12/20/14 90.0 0.00 0.02
FDX 141220P00095000 P 12/20/14 95.0 0.00 0.02
FDX 141220P00100000 P 12/20/14 100.0 0.00 0.03
FDX 141220P00105000 P 12/20/14 105.0 0.00 0.03
FDX 141220P00110000 P 12/20/14 110.0 0.01 0.07
FDX 141220P00115000 P 12/20/14 115.0 0.02 0.14
FDX 141220P00120000 P 12/20/14 120.0 0.01 0.16
FDX 141220P00125000 P 12/20/14 125.0 0.03 0.23
FDX 141220P00130000 P 12/20/14 130.0 0.08 0.28
FDX 141220P00135000 P 12/20/14 135.0 0.16 0.37
FDX 141220P00140000 P 12/20/14 140.0 0.27 0.48
FDX 141220P00145000 P 12/20/14 145.0 0.45 0.65
FDX 141220P00150000 P 12/20/14 150.0 0.81 0.95
FDX 141220P00155000 P 12/20/14 155.0 1.34 1.50
FDX 141220P00160000 P 12/20/14 160.0 2.21 2.40
FDX 141220P00165000 P 12/20/14 165.0 3.65 3.85
FDX 141220P00170000 P 12/20/14 170.0 5.90 6.20
FDX 141220P00175000 P 12/20/14 175.0 8.95 9.35
FDX 141220P00180000 P 12/20/14 180.0 12.20 14.50
FDX 141220P00185000 P 12/20/14 185.0 16.60 19.10
FDX 141220P00190000 P 12/20/14 190.0 21.00 23.90
FDX 141220P00195000 P 12/20/14 195.0 25.65 29.40
FDX 141220P00200000 P 12/20/14 200.0 30.50 34.35
FDX 141220P00210000 P 12/20/14 210.0 40.35 44.35
FDX 141220P00220000 P 12/20/14 220.0 50.35 54.50
FDX 141220P00230000 P 12/20/14 230.0 60.35 64.35
FDX 150117C00045000 C 01/17/15 45.0 120.65 125.00
FDX 150117C00047500 C 01/17/15 47.5 118.20 122.35
FDX 150117C00050000 C 01/17/15 50.0 115.65 119.95
FDX 150117C00055000 C 01/17/15 55.0 110.80 114.95
FDX 150117C00060000 C 01/17/15 60.0 105.70 109.90
FDX 150117C00065000 C 01/17/15 65.0 100.85 104.95
FDX 150117C00070000 C 01/17/15 70.0 95.85 100.00
FDX 150117C00075000 C 01/17/15 75.0 90.85 95.00
FDX 150117C00080000 C 01/17/15 80.0 85.80 89.90
FDX 150117C00082500 C 01/17/15 82.5 83.30 87.50
FDX 150117C00085000 C 01/17/15 85.0 80.70 84.95
FDX 150117C00087500 C 01/17/15 87.5 78.30 82.45
FDX 150117C00090000 C 01/17/15 90.0 75.75 79.95
FDX 150117C00092500 C 01/17/15 92.5 73.20 77.45
FDX 150117C00095000 C 01/17/15 95.0 70.70 74.95
FDX 150117C00097500 C 01/17/15 97.5 68.30 72.45
FDX 150117C00100000 C 01/17/15 100.0 65.75 69.85
FDX 150117C00105000 C 01/17/15 105.0 60.80 64.75
FDX 150117C00110000 C 01/17/15 110.0 55.80 59.80
FDX 150117C00115000 C 01/17/15 115.0 51.40 54.90
FDX 150117C00120000 C 01/17/15 120.0 45.90 49.85
FDX 150117C00125000 C 01/17/15 125.0 41.00 44.90
FDX 150117C00130000 C 01/17/15 130.0 36.10 39.90
FDX 150117C00135000 C 01/17/15 135.0 31.55 35.20
FDX 150117C00140000 C 01/17/15 140.0 27.15 30.00
FDX 150117C00145000 C 01/17/15 145.0 22.50 25.00
FDX 150117C00150000 C 01/17/15 150.0 19.05 19.65
FDX 150117C00155000 C 01/17/15 155.0 14.35 15.40
FDX 150117C00160000 C 01/17/15 160.0 10.95 11.55
FDX 150117C00165000 C 01/17/15 165.0 7.75 8.00
FDX 150117C00170000 C 01/17/15 170.0 5.00 5.35
FDX 150117C00175000 C 01/17/15 175.0 3.05 3.30
FDX 150117C00180000 C 01/17/15 180.0 1.74 1.89
FDX 150117C00185000 C 01/17/15 185.0 0.92 1.04
FDX 150117C00190000 C 01/17/15 190.0 0.43 0.59
FDX 150117C00195000 C 01/17/15 195.0 0.22 0.34
FDX 150117C00200000 C 01/17/15 200.0 0.14 0.20
FDX 150117C00210000 C 01/17/15 210.0 0.03 0.10
FDX 150117P00045000 P 01/17/15 45.0 0.00 0.02
FDX 150117P00047500 P 01/17/15 47.5 0.00 0.02
FDX 150117P00050000 P 01/17/15 50.0 0.00 0.02
FDX 150117P00055000 P 01/17/15 55.0 0.00 0.02
FDX 150117P00060000 P 01/17/15 60.0 0.00 0.02
FDX 150117P00065000 P 01/17/15 65.0 0.00 0.02
FDX 150117P00070000 P 01/17/15 70.0 0.00 0.02
FDX 150117P00075000 P 01/17/15 75.0 0.00 0.02
FDX 150117P00080000 P 01/17/15 80.0 0.00 0.02
FDX 150117P00082500 P 01/17/15 82.5 0.00 0.02
FDX 150117P00085000 P 01/17/15 85.0 0.00 0.02
FDX 150117P00087500 P 01/17/15 87.5 0.00 0.03
FDX 150117P00090000 P 01/17/15 90.0 0.00 0.03
FDX 150117P00092500 P 01/17/15 92.5 0.00 0.03
FDX 150117P00095000 P 01/17/15 95.0 0.00 0.04
FDX 150117P00097500 P 01/17/15 97.5 0.00 0.06
FDX 150117P00100000 P 01/17/15 100.0 0.04 0.09
FDX 150117P00105000 P 01/17/15 105.0 0.01 0.14
FDX 150117P00110000 P 01/17/15 110.0 0.06 0.21
FDX 150117P00115000 P 01/17/15 115.0 0.08 0.15
FDX 150117P00120000 P 01/17/15 120.0 0.11 0.31
FDX 150117P00125000 P 01/17/15 125.0 0.18 0.39
FDX 150117P00130000 P 01/17/15 130.0 0.27 0.48
FDX 150117P00135000 P 01/17/15 135.0 0.39 0.59
FDX 150117P00140000 P 01/17/15 140.0 0.59 0.79
FDX 150117P00145000 P 01/17/15 145.0 0.89 1.06
FDX 150117P00150000 P 01/17/15 150.0 1.37 1.54
FDX 150117P00155000 P 01/17/15 155.0 2.13 2.26
FDX 150117P00160000 P 01/17/15 160.0 3.20 3.40
FDX 150117P00165000 P 01/17/15 165.0 4.80 5.00
FDX 150117P00170000 P 01/17/15 170.0 7.05 7.30
FDX 150117P00175000 P 01/17/15 175.0 9.95 10.30
FDX 150117P00180000 P 01/17/15 180.0 13.60 14.25
FDX 150117P00185000 P 01/17/15 185.0 17.20 19.60
FDX 150117P00190000 P 01/17/15 190.0 21.30 24.20
FDX 150117P00195000 P 01/17/15 195.0 25.80 29.50
FDX 150117P00200000 P 01/17/15 200.0 30.75 34.20
FDX 150117P00210000 P 01/17/15 210.0 40.45 44.35
FDX 150417C00075000 C 04/17/15 75.0 90.70 95.10
FDX 150417C00080000 C 04/17/15 80.0 85.70 90.20
FDX 150417C00085000 C 04/17/15 85.0 80.75 85.05
FDX 150417C00090000 C 04/17/15 90.0 75.80 79.95
FDX 150417C00095000 C 04/17/15 95.0 70.75 74.95
FDX 150417C00100000 C 04/17/15 100.0 65.85 69.85
FDX 150417C00105000 C 04/17/15 105.0 60.90 65.15
FDX 150417C00110000 C 04/17/15 110.0 55.95 60.20
FDX 150417C00115000 C 04/17/15 115.0 51.05 55.15
FDX 150417C00120000 C 04/17/15 120.0 46.75 50.65
FDX 150417C00125000 C 04/17/15 125.0 42.10 45.55
FDX 150417C00130000 C 04/17/15 130.0 37.55 40.85
FDX 150417C00135000 C 04/17/15 135.0 33.15 35.45
FDX 150417C00140000 C 04/17/15 140.0 28.75 30.95
FDX 150417C00145000 C 04/17/15 145.0 24.65 26.65
FDX 150417C00150000 C 04/17/15 150.0 20.65 22.55
FDX 150417C00155000 C 04/17/15 155.0 17.50 17.90
FDX 150417C00160000 C 04/17/15 160.0 14.05 14.40
FDX 150417C00165000 C 04/17/15 165.0 11.10 11.30
FDX 150417C00170000 C 04/17/15 170.0 8.45 8.65
FDX 150417C00175000 C 04/17/15 175.0 6.20 6.45
FDX 150417C00180000 C 04/17/15 180.0 4.40 4.70
FDX 150417C00185000 C 04/17/15 185.0 3.05 3.35
FDX 150417C00190000 C 04/17/15 190.0 2.11 2.29
FDX 150417C00195000 C 04/17/15 195.0 1.41 1.58
FDX 150417C00200000 C 04/17/15 200.0 0.92 1.10
FDX 150417C00210000 C 04/17/15 210.0 0.36 0.51
FDX 150417C00220000 C 04/17/15 220.0 0.11 0.28
FDX 150417P00075000 P 04/17/15 75.0 0.00 0.08
FDX 150417P00080000 P 04/17/15 80.0 0.00 0.14
FDX 150417P00085000 P 04/17/15 85.0 0.00 0.22
FDX 150417P00090000 P 04/17/15 90.0 0.01 0.25
FDX 150417P00095000 P 04/17/15 95.0 0.06 0.29
FDX 150417P00100000 P 04/17/15 100.0 0.13 0.34
FDX 150417P00105000 P 04/17/15 105.0 0.18 0.40
FDX 150417P00110000 P 04/17/15 110.0 0.25 0.48
FDX 150417P00115000 P 04/17/15 115.0 0.36 0.58
FDX 150417P00120000 P 04/17/15 120.0 0.51 0.72
FDX 150417P00125000 P 04/17/15 125.0 0.71 0.91
FDX 150417P00130000 P 04/17/15 130.0 0.99 1.18
FDX 150417P00135000 P 04/17/15 135.0 1.35 1.56
FDX 150417P00140000 P 04/17/15 140.0 1.87 2.05
FDX 150417P00145000 P 04/17/15 145.0 2.55 2.71
FDX 150417P00150000 P 04/17/15 150.0 3.40 3.65
FDX 150417P00155000 P 04/17/15 155.0 4.60 4.80
FDX 150417P00160000 P 04/17/15 160.0 6.15 6.35
FDX 150417P00165000 P 04/17/15 165.0 8.05 8.25
FDX 150417P00170000 P 04/17/15 170.0 10.40 10.60
FDX 150417P00175000 P 04/17/15 175.0 13.15 13.40
FDX 150417P00180000 P 04/17/15 180.0 16.35 16.70
FDX 150417P00185000 P 04/17/15 185.0 20.00 20.35
FDX 150417P00190000 P 04/17/15 190.0 23.95 24.35
FDX 150417P00195000 P 04/17/15 195.0 27.65 29.70
FDX 150417P00200000 P 04/17/15 200.0 31.25 35.25
FDX 150417P00210000 P 04/17/15 210.0 40.80 44.70
FDX 150417P00220000 P 04/17/15 220.0 50.45 54.50
FDX 160115C00070000 C 01/15/16 70.0 95.80 100.30
FDX 160115C00075000 C 01/15/16 75.0 90.65 95.35
FDX 160115C00080000 C 01/15/16 80.0 86.00 90.05
FDX 160115C00085000 C 01/15/16 85.0 81.10 85.35
FDX 160115C00090000 C 01/15/16 90.0 76.30 80.40
FDX 160115C00095000 C 01/15/16 95.0 71.55 75.60
FDX 160115C00097500 C 01/15/16 97.5 69.05 73.50
FDX 160115C00100000 C 01/15/16 100.0 66.65 71.00
FDX 160115C00105000 C 01/15/16 105.0 61.85 66.30
FDX 160115C00110000 C 01/15/16 110.0 57.25 61.65
FDX 160115C00115000 C 01/15/16 115.0 52.70 57.15
FDX 160115C00120000 C 01/15/16 120.0 49.00 53.00
FDX 160115C00125000 C 01/15/16 125.0 44.35 47.60
FDX 160115C00130000 C 01/15/16 130.0 41.50 43.55
FDX 160115C00135000 C 01/15/16 135.0 37.45 39.45
FDX 160115C00140000 C 01/15/16 140.0 33.65 35.65
FDX 160115C00145000 C 01/15/16 145.0 30.00 31.85
FDX 160115C00150000 C 01/15/16 150.0 26.55 28.55
FDX 160115C00155000 C 01/15/16 155.0 23.90 24.65
FDX 160115C00160000 C 01/15/16 160.0 20.90 21.60
FDX 160115C00165000 C 01/15/16 165.0 18.05 18.80
FDX 160115C00170000 C 01/15/16 170.0 15.55 16.40
FDX 160115C00175000 C 01/15/16 175.0 13.35 14.05
FDX 160115C00180000 C 01/15/16 180.0 11.30 12.00
FDX 160115C00185000 C 01/15/16 185.0 9.55 10.20
FDX 160115C00190000 C 01/15/16 190.0 8.00 8.45
FDX 160115C00195000 C 01/15/16 195.0 6.60 7.25
FDX 160115C00200000 C 01/15/16 200.0 5.45 6.00
FDX 160115C00210000 C 01/15/16 210.0 3.75 4.20
FDX 160115C00220000 C 01/15/16 220.0 2.59 2.96
FDX 160115C00230000 C 01/15/16 230.0 1.77 2.13
FDX 160115C00240000 C 01/15/16 240.0 1.21 1.44
FDX 160115P00070000 P 01/15/16 70.0 0.17 0.58
FDX 160115P00075000 P 01/15/16 75.0 0.26 0.67
FDX 160115P00080000 P 01/15/16 80.0 0.38 0.78
FDX 160115P00085000 P 01/15/16 85.0 0.54 0.92
FDX 160115P00090000 P 01/15/16 90.0 0.72 1.10
FDX 160115P00095000 P 01/15/16 95.0 0.93 1.31
FDX 160115P00097500 P 01/15/16 97.5 1.06 1.45
FDX 160115P00100000 P 01/15/16 100.0 1.19 1.57
FDX 160115P00105000 P 01/15/16 105.0 1.51 1.92
FDX 160115P00110000 P 01/15/16 110.0 1.90 2.29
FDX 160115P00115000 P 01/15/16 115.0 2.38 2.78
FDX 160115P00120000 P 01/15/16 120.0 2.96 3.35
FDX 160115P00125000 P 01/15/16 125.0 3.65 4.00
FDX 160115P00130000 P 01/15/16 130.0 4.50 4.80
FDX 160115P00135000 P 01/15/16 135.0 5.45 5.80
FDX 160115P00140000 P 01/15/16 140.0 6.55 6.95
FDX 160115P00145000 P 01/15/16 145.0 7.85 8.25
FDX 160115P00150000 P 01/15/16 150.0 9.35 9.75
FDX 160115P00155000 P 01/15/16 155.0 11.10 11.50
FDX 160115P00160000 P 01/15/16 160.0 13.05 13.50
FDX 160115P00165000 P 01/15/16 165.0 15.25 15.70
FDX 160115P00170000 P 01/15/16 170.0 17.65 18.15
FDX 160115P00175000 P 01/15/16 175.0 20.30 20.75
FDX 160115P00180000 P 01/15/16 180.0 23.30 23.80
FDX 160115P00185000 P 01/15/16 185.0 26.45 26.95
FDX 160115P00190000 P 01/15/16 190.0 29.75 30.35
FDX 160115P00195000 P 01/15/16 195.0 33.35 34.00
FDX 160115P00200000 P 01/15/16 200.0 37.20 37.85
FDX 160115P00210000 P 01/15/16 210.0 43.80 46.75
FDX 160115P00220000 P 01/15/16 220.0 52.50 55.50
FDX 160115P00230000 P 01/15/16 230.0 61.60 65.20
FDX 160115P00240000 P 01/15/16 240.0 71.15 75.10
FDX 170120C00080000 C 01/20/17 80.0 86.60 91.00
FDX 170120C00085000 C 01/20/17 85.0 82.05 86.50
FDX 170120C00090000 C 01/20/17 90.0 77.50 81.95
FDX 170120C00095000 C 01/20/17 95.0 73.05 77.50
FDX 170120C00100000 C 01/20/17 100.0 68.75 73.25
FDX 170120C00105000 C 01/20/17 105.0 64.50 68.85
FDX 170120C00110000 C 01/20/17 110.0 60.35 64.85
FDX 170120C00115000 C 01/20/17 115.0 56.45 60.75
FDX 170120C00120000 C 01/20/17 120.0 52.40 56.80
FDX 170120C00125000 C 01/20/17 125.0 48.35 52.90
FDX 170120C00130000 C 01/20/17 130.0 45.35 49.35
FDX 170120C00135000 C 01/20/17 135.0 41.45 45.80
FDX 170120C00140000 C 01/20/17 140.0 38.00 42.40
FDX 170120C00145000 C 01/20/17 145.0 34.60 39.15
FDX 170120C00150000 C 01/20/17 150.0 31.75 36.15
FDX 170120C00155000 C 01/20/17 155.0 29.40 33.40
FDX 170120C00160000 C 01/20/17 160.0 26.20 30.60
FDX 170120C00165000 C 01/20/17 165.0 23.60 28.05
FDX 170120C00170000 C 01/20/17 170.0 21.25 25.65
FDX 170120C00175000 C 01/20/17 175.0 19.10 22.40
FDX 170120C00180000 C 01/20/17 180.0 16.90 20.85
FDX 170120C00185000 C 01/20/17 185.0 14.80 18.85
FDX 170120C00190000 C 01/20/17 190.0 13.00 17.25
FDX 170120C00195000 C 01/20/17 195.0 11.50 15.50
FDX 170120C00200000 C 01/20/17 200.0 10.00 14.00
FDX 170120C00210000 C 01/20/17 210.0 9.00 10.85
FDX 170120C00220000 C 01/20/17 220.0 5.85 10.00
FDX 170120C00230000 C 01/20/17 230.0 4.00 8.05
FDX 170120C00240000 C 01/20/17 240.0 2.83 6.65
FDX 170120P00080000 P 01/20/17 80.0 0.05 1.75
FDX 170120P00085000 P 01/20/17 85.0 0.24 3.45
FDX 170120P00090000 P 01/20/17 90.0 0.49 3.95
FDX 170120P00095000 P 01/20/17 95.0 0.82 4.55
FDX 170120P00100000 P 01/20/17 100.0 2.45 3.90
FDX 170120P00105000 P 01/20/17 105.0 1.75 5.95
FDX 170120P00110000 P 01/20/17 110.0 2.35 6.85
FDX 170120P00115000 P 01/20/17 115.0 4.60 6.05
FDX 170120P00120000 P 01/20/17 120.0 4.20 8.80
FDX 170120P00125000 P 01/20/17 125.0 5.30 9.80
FDX 170120P00130000 P 01/20/17 130.0 6.50 9.00
FDX 170120P00135000 P 01/20/17 135.0 7.55 12.35
FDX 170120P00140000 P 01/20/17 140.0 9.20 13.20
FDX 170120P00145000 P 01/20/17 145.0 10.80 15.50
FDX 170120P00150000 P 01/20/17 150.0 12.75 16.60
FDX 170120P00155000 P 01/20/17 155.0 15.00 19.35
FDX 170120P00160000 P 01/20/17 160.0 17.15 21.05
FDX 170120P00165000 P 01/20/17 165.0 19.50 23.90
FDX 170120P00170000 P 01/20/17 170.0 22.20 26.20
FDX 170120P00175000 P 01/20/17 175.0 25.35 28.90
FDX 170120P00180000 P 01/20/17 180.0 28.10 31.45
FDX 170120P00185000 P 01/20/17 185.0 30.75 34.75
FDX 170120P00190000 P 01/20/17 190.0 34.00 37.95
FDX 170120P00195000 P 01/20/17 195.0 37.35 41.30
FDX 170120P00200000 P 01/20/17 200.0 40.80 45.40
FDX 170120P00210000 P 01/20/17 210.0 48.15 52.75
FDX 170120P00220000 P 01/20/17 220.0 56.00 60.50
FDX 170120P00230000 P 01/20/17 230.0 64.50 69.00
FDX 170120P00240000 P 01/20/17 240.0 73.15 77.65

OPRA data is delayed 15 minutes.