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 (2015-11-27)Premium Content

Fedex Corp (FDX)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDX 160219C00065000 C 02/19/16 65.0 61.40 65.05
FDX 160219C00070000 C 02/19/16 70.0 56.40 59.05
FDX 160219C00075000 C 02/19/16 75.0 51.35 54.35
FDX 160219C00080000 C 02/19/16 80.0 46.40 49.15
FDX 160219C00085000 C 02/19/16 85.0 41.85 44.55
FDX 160219C00090000 C 02/19/16 90.0 36.25 39.65
FDX 160219C00095000 C 02/19/16 95.0 31.25 34.45
FDX 160219C00097500 C 02/19/16 97.5 28.65 31.80
FDX 160219C00100000 C 02/19/16 100.0 26.25 28.90
FDX 160219C00105000 C 02/19/16 105.0 23.25 23.90
FDX 160219C00106000 C 02/19/16 106.0 22.30 22.85
FDX 160219C00107000 C 02/19/16 107.0 21.30 21.85
FDX 160219C00108000 C 02/19/16 108.0 20.30 20.85
FDX 160219C00109000 C 02/19/16 109.0 19.30 19.90
FDX 160219C00110000 C 02/19/16 110.0 18.30 18.90
FDX 160219C00111000 C 02/19/16 111.0 17.30 17.95
FDX 160219C00112000 C 02/19/16 112.0 16.30 16.95
FDX 160219C00113000 C 02/19/16 113.0 15.30 16.00
FDX 160219C00114000 C 02/19/16 114.0 14.30 15.10
FDX 160219C00115000 C 02/19/16 115.0 13.25 13.95
FDX 160219C00116000 C 02/19/16 116.0 12.30 13.05
FDX 160219C00117000 C 02/19/16 117.0 11.30 12.05
FDX 160219C00118000 C 02/19/16 118.0 10.30 11.05
FDX 160219C00119000 C 02/19/16 119.0 9.30 10.10
FDX 160219C00120000 C 02/19/16 120.0 8.40 9.15
FDX 160219C00121000 C 02/19/16 121.0 7.45 8.15
FDX 160219C00122000 C 02/19/16 122.0 6.55 7.25
FDX 160219C00123000 C 02/19/16 123.0 5.80 6.40
FDX 160219C00124000 C 02/19/16 124.0 5.10 5.40
FDX 160219C00125000 C 02/19/16 125.0 4.10 4.60
FDX 160219C00126000 C 02/19/16 126.0 3.50 3.80
FDX 160219C00127000 C 02/19/16 127.0 2.89 3.10
FDX 160219C00128000 C 02/19/16 128.0 2.28 2.44
FDX 160219C00129000 C 02/19/16 129.0 1.75 1.85
FDX 160219C00130000 C 02/19/16 130.0 1.31 1.40
FDX 160219C00131000 C 02/19/16 131.0 0.93 1.01
FDX 160219C00132000 C 02/19/16 132.0 0.62 0.72
FDX 160219C00133000 C 02/19/16 133.0 0.40 0.49
FDX 160219C00134000 C 02/19/16 134.0 0.25 0.34
FDX 160219C00135000 C 02/19/16 135.0 0.17 0.20
FDX 160219C00136000 C 02/19/16 136.0 0.10 0.14
FDX 160219C00137000 C 02/19/16 137.0 0.05 0.10
FDX 160219C00138000 C 02/19/16 138.0 0.00 0.07
FDX 160219C00139000 C 02/19/16 139.0 0.00 0.11
FDX 160219C00140000 C 02/19/16 140.0 0.01 0.05
FDX 160219C00141000 C 02/19/16 141.0 0.00 0.06
FDX 160219C00142000 C 02/19/16 142.0 0.00 0.06
FDX 160219C00143000 C 02/19/16 143.0 0.00 0.05
FDX 160219C00144000 C 02/19/16 144.0 0.00 0.05
FDX 160219C00145000 C 02/19/16 145.0 0.00 0.05
FDX 160219C00146000 C 02/19/16 146.0 0.00 0.05
FDX 160219C00147000 C 02/19/16 147.0 0.00 0.05
FDX 160219C00148000 C 02/19/16 148.0 0.00 0.05
FDX 160219C00149000 C 02/19/16 149.0 0.00 0.05
FDX 160219C00150000 C 02/19/16 150.0 0.00 0.05
FDX 160219C00152500 C 02/19/16 152.5 0.00 0.05
FDX 160219C00155000 C 02/19/16 155.0 0.00 0.04
FDX 160219C00157500 C 02/19/16 157.5 0.00 0.05
FDX 160219C00160000 C 02/19/16 160.0 0.00 0.05
FDX 160219C00162500 C 02/19/16 162.5 0.00 0.05
FDX 160219C00165000 C 02/19/16 165.0 0.00 0.05
FDX 160219C00167500 C 02/19/16 167.5 0.00 0.05
FDX 160219C00170000 C 02/19/16 170.0 0.00 0.05
FDX 160219C00172500 C 02/19/16 172.5 0.00 0.05
FDX 160219C00175000 C 02/19/16 175.0 0.00 0.05
FDX 160219C00177500 C 02/19/16 177.5 0.00 0.05
FDX 160219C00180000 C 02/19/16 180.0 0.00 0.05
FDX 160219C00182500 C 02/19/16 182.5 0.00 0.05
FDX 160219C00185000 C 02/19/16 185.0 0.00 0.05
FDX 160219C00190000 C 02/19/16 190.0 0.00 0.05
FDX 160219C00195000 C 02/19/16 195.0 0.00 0.05
FDX 160219C00200000 C 02/19/16 200.0 0.00 0.05
FDX 160219C00210000 C 02/19/16 210.0 0.00 0.05
FDX 160219C00220000 C 02/19/16 220.0 0.00 0.05
FDX 160219P00065000 P 02/19/16 65.0 0.00 0.05
FDX 160219P00070000 P 02/19/16 70.0 0.00 0.05
FDX 160219P00075000 P 02/19/16 75.0 0.00 0.05
FDX 160219P00080000 P 02/19/16 80.0 0.00 0.02
FDX 160219P00085000 P 02/19/16 85.0 0.00 0.05
FDX 160219P00090000 P 02/19/16 90.0 0.00 0.03
FDX 160219P00095000 P 02/19/16 95.0 0.00 0.05
FDX 160219P00097500 P 02/19/16 97.5 0.00 0.05
FDX 160219P00100000 P 02/19/16 100.0 0.01 0.05
FDX 160219P00105000 P 02/19/16 105.0 0.05 0.08
FDX 160219P00106000 P 02/19/16 106.0 0.05 0.13
FDX 160219P00107000 P 02/19/16 107.0 0.06 0.10
FDX 160219P00108000 P 02/19/16 108.0 0.07 0.13
FDX 160219P00109000 P 02/19/16 109.0 0.08 0.13
FDX 160219P00110000 P 02/19/16 110.0 0.08 0.14
FDX 160219P00111000 P 02/19/16 111.0 0.09 0.15
FDX 160219P00112000 P 02/19/16 112.0 0.11 0.14
FDX 160219P00113000 P 02/19/16 113.0 0.11 0.15
FDX 160219P00114000 P 02/19/16 114.0 0.12 0.16
FDX 160219P00115000 P 02/19/16 115.0 0.13 0.18
FDX 160219P00116000 P 02/19/16 116.0 0.15 0.19
FDX 160219P00117000 P 02/19/16 117.0 0.16 0.20
FDX 160219P00118000 P 02/19/16 118.0 0.18 0.23
FDX 160219P00119000 P 02/19/16 119.0 0.21 0.25
FDX 160219P00120000 P 02/19/16 120.0 0.25 0.30
FDX 160219P00121000 P 02/19/16 121.0 0.31 0.36
FDX 160219P00122000 P 02/19/16 122.0 0.38 0.44
FDX 160219P00123000 P 02/19/16 123.0 0.48 0.55
FDX 160219P00124000 P 02/19/16 124.0 0.63 0.70
FDX 160219P00125000 P 02/19/16 125.0 0.81 0.90
FDX 160219P00126000 P 02/19/16 126.0 1.04 1.14
FDX 160219P00127000 P 02/19/16 127.0 1.36 1.45
FDX 160219P00128000 P 02/19/16 128.0 1.74 1.84
FDX 160219P00129000 P 02/19/16 129.0 2.19 2.32
FDX 160219P00130000 P 02/19/16 130.0 2.73 2.88
FDX 160219P00131000 P 02/19/16 131.0 3.30 3.50
FDX 160219P00132000 P 02/19/16 132.0 4.00 4.25
FDX 160219P00133000 P 02/19/16 133.0 4.65 5.05
FDX 160219P00134000 P 02/19/16 134.0 5.50 6.00
FDX 160219P00135000 P 02/19/16 135.0 6.40 6.75
FDX 160219P00136000 P 02/19/16 136.0 7.25 7.90
FDX 160219P00137000 P 02/19/16 137.0 8.25 8.80
FDX 160219P00138000 P 02/19/16 138.0 9.30 9.75
FDX 160219P00139000 P 02/19/16 139.0 10.25 10.70
FDX 160219P00140000 P 02/19/16 140.0 11.20 11.70
FDX 160219P00141000 P 02/19/16 141.0 12.05 14.50
FDX 160219P00142000 P 02/19/16 142.0 13.00 15.15
FDX 160219P00143000 P 02/19/16 143.0 13.85 16.25
FDX 160219P00144000 P 02/19/16 144.0 15.05 17.30
FDX 160219P00145000 P 02/19/16 145.0 16.10 16.70
FDX 160219P00146000 P 02/19/16 146.0 16.70 19.00
FDX 160219P00147000 P 02/19/16 147.0 17.70 20.30
FDX 160219P00148000 P 02/19/16 148.0 18.65 21.15
FDX 160219P00149000 P 02/19/16 149.0 19.85 22.25
FDX 160219P00150000 P 02/19/16 150.0 20.95 22.85
FDX 160219P00152500 P 02/19/16 152.5 23.05 26.35
FDX 160219P00155000 P 02/19/16 155.0 26.10 28.15
FDX 160219P00157500 P 02/19/16 157.5 28.10 30.70
FDX 160219P00160000 P 02/19/16 160.0 30.95 33.30
FDX 160219P00162500 P 02/19/16 162.5 33.30 36.10
FDX 160219P00165000 P 02/19/16 165.0 35.80 38.20
FDX 160219P00167500 P 02/19/16 167.5 38.35 41.10
FDX 160219P00170000 P 02/19/16 170.0 41.10 43.15
FDX 160219P00172500 P 02/19/16 172.5 43.30 46.10
FDX 160219P00175000 P 02/19/16 175.0 45.75 48.65
FDX 160219P00177500 P 02/19/16 177.5 48.25 51.15
FDX 160219P00180000 P 02/19/16 180.0 50.65 53.35
FDX 160219P00182500 P 02/19/16 182.5 53.25 56.10
FDX 160219P00185000 P 02/19/16 185.0 55.90 58.60
FDX 160219P00190000 P 02/19/16 190.0 60.75 63.35
FDX 160219P00195000 P 02/19/16 195.0 65.95 66.75
FDX 160219P00200000 P 02/19/16 200.0 70.65 71.75
FDX 160219P00210000 P 02/19/16 210.0 80.65 83.40
FDX 160219P00220000 P 02/19/16 220.0 90.75 93.85
FDX 160226C00090000 C 02/26/16 90.0 36.30 40.35
FDX 160226C00095000 C 02/26/16 95.0 31.60 35.45
FDX 160226C00100000 C 02/26/16 100.0 26.65 30.30
FDX 160226C00101000 C 02/26/16 101.0 25.35 28.60
FDX 160226C00102000 C 02/26/16 102.0 24.55 28.30
FDX 160226C00103000 C 02/26/16 103.0 23.65 27.40
FDX 160226C00104000 C 02/26/16 104.0 22.65 26.05
FDX 160226C00105000 C 02/26/16 105.0 21.55 25.45
FDX 160226C00106000 C 02/26/16 106.0 20.65 24.10
FDX 160226C00107000 C 02/26/16 107.0 19.65 22.75
FDX 160226C00108000 C 02/26/16 108.0 18.50 21.75
FDX 160226C00109000 C 02/26/16 109.0 17.50 20.95
FDX 160226C00110000 C 02/26/16 110.0 16.45 19.90
FDX 160226C00111000 C 02/26/16 111.0 15.80 18.90
FDX 160226C00112000 C 02/26/16 112.0 14.75 17.80
FDX 160226C00113000 C 02/26/16 113.0 13.90 16.70
FDX 160226C00114000 C 02/26/16 114.0 13.00 15.70
FDX 160226C00115000 C 02/26/16 115.0 12.25 14.90
FDX 160226C00116000 C 02/26/16 116.0 11.35 14.15
FDX 160226C00117000 C 02/26/16 117.0 10.20 12.85
FDX 160226C00118000 C 02/26/16 118.0 9.20 12.05
FDX 160226C00119000 C 02/26/16 119.0 8.20 10.80
FDX 160226C00120000 C 02/26/16 120.0 7.50 9.95
FDX 160226C00121000 C 02/26/16 121.0 6.65 8.95
FDX 160226C00122000 C 02/26/16 122.0 7.35 8.00
FDX 160226C00123000 C 02/26/16 123.0 5.70 7.20
FDX 160226C00124000 C 02/26/16 124.0 5.80 6.40
FDX 160226C00125000 C 02/26/16 125.0 5.20 5.50
FDX 160226C00126000 C 02/26/16 126.0 4.55 4.85
FDX 160226C00127000 C 02/26/16 127.0 3.90 4.25
FDX 160226C00128000 C 02/26/16 128.0 3.35 3.50
FDX 160226C00129000 C 02/26/16 129.0 2.78 2.97
FDX 160226C00130000 C 02/26/16 130.0 2.29 2.48
FDX 160226C00131000 C 02/26/16 131.0 1.86 2.03
FDX 160226C00132000 C 02/26/16 132.0 1.49 1.62
FDX 160226C00133000 C 02/26/16 133.0 1.17 1.30
FDX 160226C00134000 C 02/26/16 134.0 0.90 1.03
FDX 160226C00135000 C 02/26/16 135.0 0.68 0.80
FDX 160226C00136000 C 02/26/16 136.0 0.51 0.61
FDX 160226C00137000 C 02/26/16 137.0 0.38 0.46
FDX 160226C00138000 C 02/26/16 138.0 0.27 0.35
FDX 160226C00139000 C 02/26/16 139.0 0.20 0.26
FDX 160226C00140000 C 02/26/16 140.0 0.10 0.24
FDX 160226C00141000 C 02/26/16 141.0 0.04 0.24
FDX 160226C00142000 C 02/26/16 142.0 0.03 0.24
FDX 160226C00143000 C 02/26/16 143.0 0.01 0.25
FDX 160226C00144000 C 02/26/16 144.0 0.01 0.25
FDX 160226C00145000 C 02/26/16 145.0 0.02 0.12
FDX 160226C00146000 C 02/26/16 146.0 0.00 0.25
FDX 160226C00147000 C 02/26/16 147.0 0.00 0.24
FDX 160226C00148000 C 02/26/16 148.0 0.00 0.23
FDX 160226C00149000 C 02/26/16 149.0 0.00 0.24
FDX 160226C00150000 C 02/26/16 150.0 0.00 0.23
FDX 160226C00152500 C 02/26/16 152.5 0.00 0.25
FDX 160226C00155000 C 02/26/16 155.0 0.00 0.23
FDX 160226C00157500 C 02/26/16 157.5 0.00 0.25
FDX 160226C00160000 C 02/26/16 160.0 0.00 0.25
FDX 160226C00162500 C 02/26/16 162.5 0.00 0.25
FDX 160226C00165000 C 02/26/16 165.0 0.00 0.25
FDX 160226C00167500 C 02/26/16 167.5 0.00 0.25
FDX 160226C00170000 C 02/26/16 170.0 0.00 0.25
FDX 160226C00175000 C 02/26/16 175.0 0.00 0.25
FDX 160226P00090000 P 02/26/16 90.0 0.00 0.25
FDX 160226P00095000 P 02/26/16 95.0 0.01 0.25
FDX 160226P00100000 P 02/26/16 100.0 0.06 0.13
FDX 160226P00101000 P 02/26/16 101.0 0.06 0.13
FDX 160226P00102000 P 02/26/16 102.0 0.07 0.13
FDX 160226P00103000 P 02/26/16 103.0 0.08 0.14
FDX 160226P00104000 P 02/26/16 104.0 0.09 0.15
FDX 160226P00105000 P 02/26/16 105.0 0.09 0.35
FDX 160226P00106000 P 02/26/16 106.0 0.12 0.16
FDX 160226P00107000 P 02/26/16 107.0 0.13 0.18
FDX 160226P00108000 P 02/26/16 108.0 0.14 0.20
FDX 160226P00109000 P 02/26/16 109.0 0.17 0.23
FDX 160226P00110000 P 02/26/16 110.0 0.19 0.25
FDX 160226P00111000 P 02/26/16 111.0 0.21 0.27
FDX 160226P00112000 P 02/26/16 112.0 0.24 0.30
FDX 160226P00113000 P 02/26/16 113.0 0.27 0.32
FDX 160226P00114000 P 02/26/16 114.0 0.29 0.43
FDX 160226P00115000 P 02/26/16 115.0 0.35 0.43
FDX 160226P00116000 P 02/26/16 116.0 0.40 0.46
FDX 160226P00117000 P 02/26/16 117.0 0.45 0.56
FDX 160226P00118000 P 02/26/16 118.0 0.53 0.64
FDX 160226P00119000 P 02/26/16 119.0 0.62 0.88
FDX 160226P00120000 P 02/26/16 120.0 0.73 0.87
FDX 160226P00121000 P 02/26/16 121.0 0.86 1.01
FDX 160226P00122000 P 02/26/16 122.0 1.05 1.16
FDX 160226P00123000 P 02/26/16 123.0 1.25 1.36
FDX 160226P00124000 P 02/26/16 124.0 1.46 1.61
FDX 160226P00125000 P 02/26/16 125.0 1.72 1.87
FDX 160226P00126000 P 02/26/16 126.0 2.02 2.19
FDX 160226P00127000 P 02/26/16 127.0 2.37 2.56
FDX 160226P00128000 P 02/26/16 128.0 2.75 2.96
FDX 160226P00129000 P 02/26/16 129.0 3.20 3.45
FDX 160226P00130000 P 02/26/16 130.0 3.65 4.00
FDX 160226P00131000 P 02/26/16 131.0 4.25 5.70
FDX 160226P00132000 P 02/26/16 132.0 4.85 6.15
FDX 160226P00133000 P 02/26/16 133.0 5.45 7.35
FDX 160226P00134000 P 02/26/16 134.0 6.10 7.90
FDX 160226P00135000 P 02/26/16 135.0 6.90 7.60
FDX 160226P00136000 P 02/26/16 136.0 7.65 8.75
FDX 160226P00137000 P 02/26/16 137.0 8.45 10.85
FDX 160226P00138000 P 02/26/16 138.0 9.00 11.90
FDX 160226P00139000 P 02/26/16 139.0 9.40 12.75
FDX 160226P00140000 P 02/26/16 140.0 10.80 13.70
FDX 160226P00141000 P 02/26/16 141.0 11.50 14.75
FDX 160226P00142000 P 02/26/16 142.0 12.55 15.65
FDX 160226P00143000 P 02/26/16 143.0 13.45 16.35
FDX 160226P00144000 P 02/26/16 144.0 14.45 17.50
FDX 160226P00145000 P 02/26/16 145.0 14.80 18.55
FDX 160226P00146000 P 02/26/16 146.0 16.40 19.70
FDX 160226P00147000 P 02/26/16 147.0 17.05 20.55
FDX 160226P00148000 P 02/26/16 148.0 17.95 21.45
FDX 160226P00149000 P 02/26/16 149.0 18.95 22.75
FDX 160226P00150000 P 02/26/16 150.0 19.95 23.75
FDX 160226P00152500 P 02/26/16 152.5 22.55 26.10
FDX 160226P00155000 P 02/26/16 155.0 24.95 28.50
FDX 160226P00157500 P 02/26/16 157.5 27.45 31.00
FDX 160226P00160000 P 02/26/16 160.0 29.95 33.55
FDX 160226P00162500 P 02/26/16 162.5 32.55 36.10
FDX 160226P00165000 P 02/26/16 165.0 34.95 38.45
FDX 160226P00167500 P 02/26/16 167.5 38.20 40.95
FDX 160226P00170000 P 02/26/16 170.0 39.95 43.50
FDX 160226P00175000 P 02/26/16 175.0 44.95 48.50
FDX 160304C00090000 C 03/04/16 90.0 36.30 40.40
FDX 160304C00095000 C 03/04/16 95.0 31.40 35.35
FDX 160304C00100000 C 03/04/16 100.0 27.15 30.45
FDX 160304C00105000 C 03/04/16 105.0 21.80 25.30
FDX 160304C00109000 C 03/04/16 109.0 17.90 21.35
FDX 160304C00110000 C 03/04/16 110.0 16.95 19.85
FDX 160304C00111000 C 03/04/16 111.0 16.15 18.80
FDX 160304C00112000 C 03/04/16 112.0 15.15 18.80
FDX 160304C00113000 C 03/04/16 113.0 14.15 17.75
FDX 160304C00114000 C 03/04/16 114.0 13.25 16.90
FDX 160304C00115000 C 03/04/16 115.0 12.20 14.80
FDX 160304C00116000 C 03/04/16 116.0 11.35 13.85
FDX 160304C00117000 C 03/04/16 117.0 10.45 13.55
FDX 160304C00118000 C 03/04/16 118.0 9.45 12.20
FDX 160304C00119000 C 03/04/16 119.0 8.70 11.30
FDX 160304C00120000 C 03/04/16 120.0 8.00 10.15
FDX 160304C00121000 C 03/04/16 121.0 6.80 9.70
FDX 160304C00122000 C 03/04/16 122.0 7.95 8.50
FDX 160304C00123000 C 03/04/16 123.0 7.20 7.75
FDX 160304C00124000 C 03/04/16 124.0 6.60 6.90
FDX 160304C00125000 C 03/04/16 125.0 5.90 6.20
FDX 160304C00126000 C 03/04/16 126.0 5.25 5.55
FDX 160304C00127000 C 03/04/16 127.0 4.60 5.00
FDX 160304C00128000 C 03/04/16 128.0 4.10 4.25
FDX 160304C00129000 C 03/04/16 129.0 3.55 3.70
FDX 160304C00130000 C 03/04/16 130.0 3.00 3.20
FDX 160304C00131000 C 03/04/16 131.0 2.56 2.75
FDX 160304C00132000 C 03/04/16 132.0 2.15 2.34
FDX 160304C00133000 C 03/04/16 133.0 1.79 1.94
FDX 160304C00134000 C 03/04/16 134.0 1.47 1.62
FDX 160304C00135000 C 03/04/16 135.0 1.20 1.33
FDX 160304C00136000 C 03/04/16 136.0 0.96 1.08
FDX 160304C00137000 C 03/04/16 137.0 0.76 0.91
FDX 160304C00138000 C 03/04/16 138.0 0.59 0.73
FDX 160304C00139000 C 03/04/16 139.0 0.47 0.58
FDX 160304C00140000 C 03/04/16 140.0 0.35 0.46
FDX 160304C00141000 C 03/04/16 141.0 0.27 0.36
FDX 160304C00142000 C 03/04/16 142.0 0.21 0.29
FDX 160304C00143000 C 03/04/16 143.0 0.15 0.23
FDX 160304C00144000 C 03/04/16 144.0 0.09 0.24
FDX 160304C00145000 C 03/04/16 145.0 0.08 0.14
FDX 160304C00150000 C 03/04/16 150.0 0.00 0.13
FDX 160304C00155000 C 03/04/16 155.0 0.00 0.23
FDX 160304P00090000 P 03/04/16 90.0 0.04 0.18
FDX 160304P00095000 P 03/04/16 95.0 0.07 0.29
FDX 160304P00100000 P 03/04/16 100.0 0.12 0.27
FDX 160304P00105000 P 03/04/16 105.0 0.21 0.26
FDX 160304P00109000 P 03/04/16 109.0 0.31 0.56
FDX 160304P00110000 P 03/04/16 110.0 0.34 0.48
FDX 160304P00111000 P 03/04/16 111.0 0.38 0.54
FDX 160304P00112000 P 03/04/16 112.0 0.43 0.52
FDX 160304P00113000 P 03/04/16 113.0 0.49 0.65
FDX 160304P00114000 P 03/04/16 114.0 0.55 0.65
FDX 160304P00115000 P 03/04/16 115.0 0.62 0.78
FDX 160304P00116000 P 03/04/16 116.0 0.71 0.90
FDX 160304P00117000 P 03/04/16 117.0 0.82 0.92
FDX 160304P00118000 P 03/04/16 118.0 0.94 1.86
FDX 160304P00119000 P 03/04/16 119.0 1.07 1.21
FDX 160304P00120000 P 03/04/16 120.0 1.23 1.35
FDX 160304P00121000 P 03/04/16 121.0 1.41 1.72
FDX 160304P00122000 P 03/04/16 122.0 1.61 1.73
FDX 160304P00123000 P 03/04/16 123.0 1.84 1.99
FDX 160304P00124000 P 03/04/16 124.0 2.10 2.25
FDX 160304P00125000 P 03/04/16 125.0 2.38 2.56
FDX 160304P00126000 P 03/04/16 126.0 2.72 2.89
FDX 160304P00127000 P 03/04/16 127.0 3.05 3.25
FDX 160304P00128000 P 03/04/16 128.0 3.45 3.70
FDX 160304P00129000 P 03/04/16 129.0 3.90 4.15
FDX 160304P00130000 P 03/04/16 130.0 4.40 4.70
FDX 160304P00131000 P 03/04/16 131.0 4.90 5.30
FDX 160304P00132000 P 03/04/16 132.0 5.50 5.85
FDX 160304P00133000 P 03/04/16 133.0 6.10 7.85
FDX 160304P00134000 P 03/04/16 134.0 6.70 8.40
FDX 160304P00135000 P 03/04/16 135.0 7.45 8.70
FDX 160304P00136000 P 03/04/16 136.0 8.00 10.00
FDX 160304P00137000 P 03/04/16 137.0 8.25 11.45
FDX 160304P00138000 P 03/04/16 138.0 9.50 10.65
FDX 160304P00139000 P 03/04/16 139.0 10.45 12.70
FDX 160304P00140000 P 03/04/16 140.0 11.15 13.85
FDX 160304P00141000 P 03/04/16 141.0 11.30 14.80
FDX 160304P00142000 P 03/04/16 142.0 12.50 15.70
FDX 160304P00143000 P 03/04/16 143.0 13.75 16.60
FDX 160304P00144000 P 03/04/16 144.0 14.35 17.70
FDX 160304P00145000 P 03/04/16 145.0 14.75 18.65
FDX 160304P00150000 P 03/04/16 150.0 19.65 23.50
FDX 160304P00155000 P 03/04/16 155.0 24.80 28.55
FDX 160311C00090000 C 03/11/16 90.0 36.50 40.00
FDX 160311C00095000 C 03/11/16 95.0 31.65 35.45
FDX 160311C00100000 C 03/11/16 100.0 26.45 30.05
FDX 160311C00105000 C 03/11/16 105.0 21.75 24.95
FDX 160311C00110000 C 03/11/16 110.0 17.10 20.20
FDX 160311C00115000 C 03/11/16 115.0 12.50 15.30
FDX 160311C00116000 C 03/11/16 116.0 11.50 14.30
FDX 160311C00117000 C 03/11/16 117.0 10.60 13.40
FDX 160311C00118000 C 03/11/16 118.0 9.90 12.60
FDX 160311C00119000 C 03/11/16 119.0 9.00 12.00
FDX 160311C00120000 C 03/11/16 120.0 8.85 10.65
FDX 160311C00121000 C 03/11/16 121.0 8.30 10.00
FDX 160311C00122000 C 03/11/16 122.0 8.40 9.05
FDX 160311C00123000 C 03/11/16 123.0 7.75 8.20
FDX 160311C00124000 C 03/11/16 124.0 7.10 7.50
FDX 160311C00125000 C 03/11/16 125.0 6.40 6.85
FDX 160311C00126000 C 03/11/16 126.0 5.75 6.10
FDX 160311C00127000 C 03/11/16 127.0 5.20 5.45
FDX 160311C00128000 C 03/11/16 128.0 4.60 4.85
FDX 160311C00129000 C 03/11/16 129.0 4.10 4.30
FDX 160311C00130000 C 03/11/16 130.0 3.55 3.85
FDX 160311C00131000 C 03/11/16 131.0 3.10 3.40
FDX 160311C00132000 C 03/11/16 132.0 2.69 2.91
FDX 160311C00133000 C 03/11/16 133.0 2.31 2.53
FDX 160311C00134000 C 03/11/16 134.0 1.97 2.19
FDX 160311C00135000 C 03/11/16 135.0 1.65 1.86
FDX 160311C00136000 C 03/11/16 136.0 1.39 1.59
FDX 160311C00137000 C 03/11/16 137.0 1.16 1.32
FDX 160311C00138000 C 03/11/16 138.0 0.96 1.11
FDX 160311C00139000 C 03/11/16 139.0 0.77 0.91
FDX 160311C00140000 C 03/11/16 140.0 0.64 0.74
FDX 160311C00141000 C 03/11/16 141.0 0.50 0.64
FDX 160311C00142000 C 03/11/16 142.0 0.41 0.51
FDX 160311C00143000 C 03/11/16 143.0 0.32 0.42
FDX 160311C00144000 C 03/11/16 144.0 0.26 0.34
FDX 160311C00145000 C 03/11/16 145.0 0.20 0.28
FDX 160311C00150000 C 03/11/16 150.0 0.03 0.13
FDX 160311C00155000 C 03/11/16 155.0 0.00 0.25
FDX 160311P00090000 P 03/11/16 90.0 0.08 0.14
FDX 160311P00095000 P 03/11/16 95.0 0.13 0.18
FDX 160311P00100000 P 03/11/16 100.0 0.21 0.26
FDX 160311P00105000 P 03/11/16 105.0 0.35 0.40
FDX 160311P00110000 P 03/11/16 110.0 0.56 0.66
FDX 160311P00115000 P 03/11/16 115.0 0.98 1.08
FDX 160311P00116000 P 03/11/16 116.0 1.09 1.19
FDX 160311P00117000 P 03/11/16 117.0 1.21 1.37
FDX 160311P00118000 P 03/11/16 118.0 1.38 1.50
FDX 160311P00119000 P 03/11/16 119.0 1.53 1.69
FDX 160311P00120000 P 03/11/16 120.0 1.74 1.89
FDX 160311P00121000 P 03/11/16 121.0 1.92 2.12
FDX 160311P00122000 P 03/11/16 122.0 2.16 2.35
FDX 160311P00123000 P 03/11/16 123.0 2.42 2.64
FDX 160311P00124000 P 03/11/16 124.0 2.72 2.94
FDX 160311P00125000 P 03/11/16 125.0 3.05 3.25
FDX 160311P00126000 P 03/11/16 126.0 3.40 3.60
FDX 160311P00127000 P 03/11/16 127.0 3.80 4.00
FDX 160311P00128000 P 03/11/16 128.0 4.20 4.45
FDX 160311P00129000 P 03/11/16 129.0 4.65 4.90
FDX 160311P00130000 P 03/11/16 130.0 5.10 5.70
FDX 160311P00131000 P 03/11/16 131.0 5.65 6.25
FDX 160311P00132000 P 03/11/16 132.0 6.25 6.80
FDX 160311P00133000 P 03/11/16 133.0 6.65 8.20
FDX 160311P00134000 P 03/11/16 134.0 7.35 8.95
FDX 160311P00135000 P 03/11/16 135.0 8.10 8.80
FDX 160311P00136000 P 03/11/16 136.0 8.85 10.60
FDX 160311P00137000 P 03/11/16 137.0 9.40 11.45
FDX 160311P00138000 P 03/11/16 138.0 9.85 12.20
FDX 160311P00139000 P 03/11/16 139.0 11.05 13.20
FDX 160311P00140000 P 03/11/16 140.0 12.00 14.15
FDX 160311P00141000 P 03/11/16 141.0 12.70 15.15
FDX 160311P00142000 P 03/11/16 142.0 13.15 16.35
FDX 160311P00143000 P 03/11/16 143.0 14.05 17.20
FDX 160311P00144000 P 03/11/16 144.0 14.95 18.15
FDX 160311P00145000 P 03/11/16 145.0 15.90 19.05
FDX 160311P00150000 P 03/11/16 150.0 19.85 23.70
FDX 160311P00155000 P 03/11/16 155.0 25.00 28.85
FDX 160318C00065000 C 03/18/16 65.0 61.45 64.25
FDX 160318C00070000 C 03/18/16 70.0 56.25 59.15
FDX 160318C00075000 C 03/18/16 75.0 51.60 54.20
FDX 160318C00080000 C 03/18/16 80.0 46.40 49.15
FDX 160318C00085000 C 03/18/16 85.0 43.25 44.00
FDX 160318C00090000 C 03/18/16 90.0 38.35 39.10
FDX 160318C00095000 C 03/18/16 95.0 33.40 34.15
FDX 160318C00100000 C 03/18/16 100.0 28.40 29.45
FDX 160318C00105000 C 03/18/16 105.0 23.55 24.65
FDX 160318C00110000 C 03/18/16 110.0 18.85 19.70
FDX 160318C00115000 C 03/18/16 115.0 14.40 15.35
FDX 160318C00120000 C 03/18/16 120.0 10.45 11.20
FDX 160318C00125000 C 03/18/16 125.0 7.30 7.55
FDX 160318C00130000 C 03/18/16 130.0 4.50 4.70
FDX 160318C00135000 C 03/18/16 135.0 2.48 2.58
FDX 160318C00140000 C 03/18/16 140.0 1.22 1.29
FDX 160318C00145000 C 03/18/16 145.0 0.54 0.61
FDX 160318C00150000 C 03/18/16 150.0 0.22 0.26
FDX 160318C00155000 C 03/18/16 155.0 0.08 0.13
FDX 160318C00160000 C 03/18/16 160.0 0.00 0.13
FDX 160318C00165000 C 03/18/16 165.0 0.00 0.09
FDX 160318C00170000 C 03/18/16 170.0 0.00 0.06
FDX 160318C00175000 C 03/18/16 175.0 0.00 0.06
FDX 160318C00180000 C 03/18/16 180.0 0.00 0.05
FDX 160318C00185000 C 03/18/16 185.0 0.00 0.05
FDX 160318C00190000 C 03/18/16 190.0 0.00 0.05
FDX 160318C00195000 C 03/18/16 195.0 0.00 0.05
FDX 160318P00065000 P 03/18/16 65.0 0.00 0.05
FDX 160318P00070000 P 03/18/16 70.0 0.00 0.07
FDX 160318P00075000 P 03/18/16 75.0 0.00 0.12
FDX 160318P00080000 P 03/18/16 80.0 0.06 0.13
FDX 160318P00085000 P 03/18/16 85.0 0.12 0.15
FDX 160318P00090000 P 03/18/16 90.0 0.17 0.21
FDX 160318P00095000 P 03/18/16 95.0 0.25 0.29
FDX 160318P00100000 P 03/18/16 100.0 0.37 0.45
FDX 160318P00105000 P 03/18/16 105.0 0.57 0.64
FDX 160318P00110000 P 03/18/16 110.0 0.93 1.00
FDX 160318P00115000 P 03/18/16 115.0 1.48 1.63
FDX 160318P00120000 P 03/18/16 120.0 2.46 2.59
FDX 160318P00125000 P 03/18/16 125.0 3.95 4.10
FDX 160318P00130000 P 03/18/16 130.0 6.10 6.30
FDX 160318P00135000 P 03/18/16 135.0 9.00 9.30
FDX 160318P00140000 P 03/18/16 140.0 12.65 13.25
FDX 160318P00145000 P 03/18/16 145.0 16.95 17.75
FDX 160318P00150000 P 03/18/16 150.0 21.55 22.30
FDX 160318P00155000 P 03/18/16 155.0 26.45 27.10
FDX 160318P00160000 P 03/18/16 160.0 31.10 32.15
FDX 160318P00165000 P 03/18/16 165.0 36.25 37.15
FDX 160318P00170000 P 03/18/16 170.0 41.10 42.15
FDX 160318P00175000 P 03/18/16 175.0 45.85 47.15
FDX 160318P00180000 P 03/18/16 180.0 50.95 52.15
FDX 160318P00185000 P 03/18/16 185.0 55.75 57.15
FDX 160318P00190000 P 03/18/16 190.0 60.95 62.20
FDX 160318P00195000 P 03/18/16 195.0 66.05 67.35
FDX 160324C00085000 C 03/24/16 85.0 41.35 45.40
FDX 160324C00090000 C 03/24/16 90.0 36.60 40.45
FDX 160324C00095000 C 03/24/16 95.0 31.60 35.15
FDX 160324C00100000 C 03/24/16 100.0 26.95 30.25
FDX 160324C00105000 C 03/24/16 105.0 22.20 25.10
FDX 160324C00110000 C 03/24/16 110.0 17.55 20.10
FDX 160324C00115000 C 03/24/16 115.0 14.40 16.20
FDX 160324C00117000 C 03/24/16 117.0 11.70 14.20
FDX 160324C00118000 C 03/24/16 118.0 10.50 14.00
FDX 160324C00119000 C 03/24/16 119.0 9.80 12.65
FDX 160324C00120000 C 03/24/16 120.0 9.00 12.50
FDX 160324C00121000 C 03/24/16 121.0 8.35 10.80
FDX 160324C00122000 C 03/24/16 122.0 7.60 10.15
FDX 160324C00123000 C 03/24/16 123.0 8.25 9.35
FDX 160324C00124000 C 03/24/16 124.0 8.05 8.65
FDX 160324C00125000 C 03/24/16 125.0 7.30 7.95
FDX 160324C00126000 C 03/24/16 126.0 6.75 7.30
FDX 160324C00127000 C 03/24/16 127.0 6.40 6.65
FDX 160324C00128000 C 03/24/16 128.0 5.85 6.05
FDX 160324C00129000 C 03/24/16 129.0 5.35 5.55
FDX 160324C00130000 C 03/24/16 130.0 4.80 5.05
FDX 160324C00131000 C 03/24/16 131.0 4.35 4.55
FDX 160324C00132000 C 03/24/16 132.0 3.90 4.15
FDX 160324C00133000 C 03/24/16 133.0 3.50 3.70
FDX 160324C00134000 C 03/24/16 134.0 3.10 3.35
FDX 160324C00135000 C 03/24/16 135.0 2.76 2.97
FDX 160324C00136000 C 03/24/16 136.0 2.44 2.64
FDX 160324C00137000 C 03/24/16 137.0 2.15 2.34
FDX 160324C00138000 C 03/24/16 138.0 1.88 2.06
FDX 160324C00139000 C 03/24/16 139.0 1.65 1.80
FDX 160324C00140000 C 03/24/16 140.0 1.43 1.59
FDX 160324C00141000 C 03/24/16 141.0 1.24 1.37
FDX 160324C00142000 C 03/24/16 142.0 1.06 1.20
FDX 160324C00143000 C 03/24/16 143.0 0.91 1.04
FDX 160324C00144000 C 03/24/16 144.0 0.78 0.91
FDX 160324C00145000 C 03/24/16 145.0 0.66 0.79
FDX 160324C00146000 C 03/24/16 146.0 0.55 0.69
FDX 160324C00150000 C 03/24/16 150.0 0.22 0.44
FDX 160324C00155000 C 03/24/16 155.0 0.08 0.23
FDX 160324C00160000 C 03/24/16 160.0 0.03 0.13
FDX 160324P00085000 P 03/24/16 85.0 0.11 0.25
FDX 160324P00090000 P 03/24/16 90.0 0.17 0.25
FDX 160324P00095000 P 03/24/16 95.0 0.28 0.38
FDX 160324P00100000 P 03/24/16 100.0 0.42 0.54
FDX 160324P00105000 P 03/24/16 105.0 0.68 0.85
FDX 160324P00110000 P 03/24/16 110.0 1.06 1.20
FDX 160324P00115000 P 03/24/16 115.0 1.70 1.88
FDX 160324P00117000 P 03/24/16 117.0 2.05 2.25
FDX 160324P00118000 P 03/24/16 118.0 2.25 2.46
FDX 160324P00119000 P 03/24/16 119.0 2.46 2.68
FDX 160324P00120000 P 03/24/16 120.0 2.67 2.93
FDX 160324P00121000 P 03/24/16 121.0 2.98 3.20
FDX 160324P00122000 P 03/24/16 122.0 3.25 3.50
FDX 160324P00123000 P 03/24/16 123.0 3.55 3.80
FDX 160324P00124000 P 03/24/16 124.0 3.90 4.15
FDX 160324P00125000 P 03/24/16 125.0 4.25 4.50
FDX 160324P00126000 P 03/24/16 126.0 4.60 4.85
FDX 160324P00127000 P 03/24/16 127.0 5.00 5.30
FDX 160324P00128000 P 03/24/16 128.0 5.45 5.75
FDX 160324P00129000 P 03/24/16 129.0 5.90 6.40
FDX 160324P00130000 P 03/24/16 130.0 6.40 7.55
FDX 160324P00131000 P 03/24/16 131.0 6.90 8.30
FDX 160324P00132000 P 03/24/16 132.0 7.45 8.90
FDX 160324P00133000 P 03/24/16 133.0 8.05 9.85
FDX 160324P00134000 P 03/24/16 134.0 8.60 10.10
FDX 160324P00135000 P 03/24/16 135.0 9.20 9.90
FDX 160324P00136000 P 03/24/16 136.0 9.85 10.85
FDX 160324P00137000 P 03/24/16 137.0 10.50 13.10
FDX 160324P00138000 P 03/24/16 138.0 11.05 13.80
FDX 160324P00139000 P 03/24/16 139.0 11.75 14.60
FDX 160324P00140000 P 03/24/16 140.0 12.65 14.70
FDX 160324P00141000 P 03/24/16 141.0 13.45 15.65
FDX 160324P00142000 P 03/24/16 142.0 14.40 16.65
FDX 160324P00143000 P 03/24/16 143.0 15.20 17.65
FDX 160324P00144000 P 03/24/16 144.0 16.15 18.55
FDX 160324P00145000 P 03/24/16 145.0 16.95 18.50
FDX 160324P00146000 P 03/24/16 146.0 17.85 20.45
FDX 160324P00150000 P 03/24/16 150.0 21.15 24.00
FDX 160324P00155000 P 03/24/16 155.0 25.80 28.95
FDX 160324P00160000 P 03/24/16 160.0 29.95 33.80
FDX 160401C00085000 C 04/01/16 85.0 41.45 45.35
FDX 160401C00090000 C 04/01/16 90.0 36.65 40.40
FDX 160401C00095000 C 04/01/16 95.0 31.90 34.75
FDX 160401C00100000 C 04/01/16 100.0 27.00 29.80
FDX 160401C00105000 C 04/01/16 105.0 22.35 25.05
FDX 160401C00110000 C 04/01/16 110.0 17.75 20.15
FDX 160401C00115000 C 04/01/16 115.0 13.70 15.95
FDX 160401C00116000 C 04/01/16 116.0 12.70 15.15
FDX 160401C00117000 C 04/01/16 117.0 11.60 14.50
FDX 160401C00118000 C 04/01/16 118.0 10.85 13.50
FDX 160401C00119000 C 04/01/16 119.0 10.05 12.75
FDX 160401C00120000 C 04/01/16 120.0 9.50 11.90
FDX 160401C00121000 C 04/01/16 121.0 8.60 11.10
FDX 160401C00122000 C 04/01/16 122.0 8.00 10.30
FDX 160401C00123000 C 04/01/16 123.0 7.40 9.65
FDX 160401C00124000 C 04/01/16 124.0 7.35 8.95
FDX 160401C00125000 C 04/01/16 125.0 7.20 8.35
FDX 160401C00126000 C 04/01/16 126.0 7.30 7.70
FDX 160401C00127000 C 04/01/16 127.0 6.75 7.05
FDX 160401C00128000 C 04/01/16 128.0 6.20 6.50
FDX 160401C00129000 C 04/01/16 129.0 5.70 6.00
FDX 160401C00130000 C 04/01/16 130.0 5.15 5.50
FDX 160401C00131000 C 04/01/16 131.0 4.70 5.05
FDX 160401C00132000 C 04/01/16 132.0 4.30 4.55
FDX 160401C00133000 C 04/01/16 133.0 3.85 4.10
FDX 160401C00134000 C 04/01/16 134.0 3.45 3.70
FDX 160401C00135000 C 04/01/16 135.0 3.10 3.35
FDX 160401C00136000 C 04/01/16 136.0 2.78 2.97
FDX 160401C00137000 C 04/01/16 137.0 2.47 2.67
FDX 160401C00138000 C 04/01/16 138.0 2.18 2.36
FDX 160401C00139000 C 04/01/16 139.0 1.92 2.09
FDX 160401C00140000 C 04/01/16 140.0 1.69 1.85
FDX 160401C00141000 C 04/01/16 141.0 1.47 1.64
FDX 160401C00142000 C 04/01/16 142.0 1.29 1.45
FDX 160401C00143000 C 04/01/16 143.0 1.11 1.28
FDX 160401C00144000 C 04/01/16 144.0 0.96 1.14
FDX 160401C00145000 C 04/01/16 145.0 0.83 0.99
FDX 160401C00150000 C 04/01/16 150.0 0.35 0.50
FDX 160401C00152500 C 04/01/16 152.5 0.20 0.45
FDX 160401C00155000 C 04/01/16 155.0 0.14 0.36
FDX 160401P00085000 P 04/01/16 85.0 0.16 0.36
FDX 160401P00090000 P 04/01/16 90.0 0.23 0.33
FDX 160401P00095000 P 04/01/16 95.0 0.35 0.49
FDX 160401P00100000 P 04/01/16 100.0 0.53 0.72
FDX 160401P00105000 P 04/01/16 105.0 0.81 0.95
FDX 160401P00110000 P 04/01/16 110.0 1.25 1.39
FDX 160401P00115000 P 04/01/16 115.0 1.94 2.12
FDX 160401P00116000 P 04/01/16 116.0 2.12 2.31
FDX 160401P00117000 P 04/01/16 117.0 2.31 2.51
FDX 160401P00118000 P 04/01/16 118.0 2.52 2.73
FDX 160401P00119000 P 04/01/16 119.0 2.76 2.97
FDX 160401P00120000 P 04/01/16 120.0 2.98 3.25
FDX 160401P00121000 P 04/01/16 121.0 3.25 3.50
FDX 160401P00122000 P 04/01/16 122.0 3.55 3.80
FDX 160401P00123000 P 04/01/16 123.0 3.90 4.15
FDX 160401P00124000 P 04/01/16 124.0 4.20 4.45
FDX 160401P00125000 P 04/01/16 125.0 4.60 4.85
FDX 160401P00126000 P 04/01/16 126.0 5.00 5.25
FDX 160401P00127000 P 04/01/16 127.0 5.40 5.65
FDX 160401P00128000 P 04/01/16 128.0 5.80 6.10
FDX 160401P00129000 P 04/01/16 129.0 6.20 6.60
FDX 160401P00130000 P 04/01/16 130.0 6.75 8.10
FDX 160401P00131000 P 04/01/16 131.0 7.25 8.65
FDX 160401P00132000 P 04/01/16 132.0 7.80 9.20
FDX 160401P00133000 P 04/01/16 133.0 8.35 9.95
FDX 160401P00134000 P 04/01/16 134.0 8.95 10.60
FDX 160401P00135000 P 04/01/16 135.0 9.55 10.40
FDX 160401P00136000 P 04/01/16 136.0 9.90 12.15
FDX 160401P00137000 P 04/01/16 137.0 10.35 13.10
FDX 160401P00138000 P 04/01/16 138.0 11.35 14.15
FDX 160401P00139000 P 04/01/16 139.0 11.95 14.85
FDX 160401P00140000 P 04/01/16 140.0 12.90 14.95
FDX 160401P00141000 P 04/01/16 141.0 13.70 15.70
FDX 160401P00142000 P 04/01/16 142.0 14.60 16.65
FDX 160401P00143000 P 04/01/16 143.0 15.25 17.65
FDX 160401P00144000 P 04/01/16 144.0 16.35 18.65
FDX 160401P00145000 P 04/01/16 145.0 16.95 18.50
FDX 160401P00150000 P 04/01/16 150.0 21.25 24.05
FDX 160401P00152500 P 04/01/16 152.5 23.45 26.60
FDX 160401P00155000 P 04/01/16 155.0 25.85 28.90
FDX 160415C00065000 C 04/15/16 65.0 61.50 64.30
FDX 160415C00070000 C 04/15/16 70.0 56.50 59.25
FDX 160415C00075000 C 04/15/16 75.0 51.50 54.20
FDX 160415C00080000 C 04/15/16 80.0 48.40 49.05
FDX 160415C00085000 C 04/15/16 85.0 43.35 44.15
FDX 160415C00090000 C 04/15/16 90.0 38.45 39.25
FDX 160415C00095000 C 04/15/16 95.0 33.55 34.40
FDX 160415C00100000 C 04/15/16 100.0 28.65 29.65
FDX 160415C00105000 C 04/15/16 105.0 24.00 24.90
FDX 160415C00110000 C 04/15/16 110.0 19.50 20.45
FDX 160415C00115000 C 04/15/16 115.0 15.35 16.20
FDX 160415C00120000 C 04/15/16 120.0 11.60 12.35
FDX 160415C00125000 C 04/15/16 125.0 8.70 8.95
FDX 160415C00130000 C 04/15/16 130.0 5.90 6.10
FDX 160415C00135000 C 04/15/16 135.0 3.80 3.95
FDX 160415C00140000 C 04/15/16 140.0 2.25 2.39
FDX 160415C00145000 C 04/15/16 145.0 1.24 1.35
FDX 160415C00150000 C 04/15/16 150.0 0.65 0.76
FDX 160415C00155000 C 04/15/16 155.0 0.32 0.41
FDX 160415C00160000 C 04/15/16 160.0 0.12 0.25
FDX 160415C00165000 C 04/15/16 165.0 0.01 0.18
FDX 160415C00170000 C 04/15/16 170.0 0.00 0.14
FDX 160415C00175000 C 04/15/16 175.0 0.00 0.10
FDX 160415C00180000 C 04/15/16 180.0 0.00 0.07
FDX 160415C00185000 C 04/15/16 185.0 0.00 0.06
FDX 160415C00190000 C 04/15/16 190.0 0.00 0.06
FDX 160415C00195000 C 04/15/16 195.0 0.00 0.05
FDX 160415C00200000 C 04/15/16 200.0 0.00 0.05
FDX 160415C00210000 C 04/15/16 210.0 0.00 0.05
FDX 160415C00220000 C 04/15/16 220.0 0.00 0.05
FDX 160415C00230000 C 04/15/16 230.0 0.00 0.05
FDX 160415C00240000 C 04/15/16 240.0 0.00 0.05
FDX 160415P00065000 P 04/15/16 65.0 0.05 0.16
FDX 160415P00070000 P 04/15/16 70.0 0.08 0.22
FDX 160415P00075000 P 04/15/16 75.0 0.12 0.25
FDX 160415P00080000 P 04/15/16 80.0 0.17 0.34
FDX 160415P00085000 P 04/15/16 85.0 0.26 0.43
FDX 160415P00090000 P 04/15/16 90.0 0.39 0.47
FDX 160415P00095000 P 04/15/16 95.0 0.55 0.69
FDX 160415P00100000 P 04/15/16 100.0 0.77 0.85
FDX 160415P00105000 P 04/15/16 105.0 1.13 1.21
FDX 160415P00110000 P 04/15/16 110.0 1.69 1.77
FDX 160415P00115000 P 04/15/16 115.0 2.50 2.59
FDX 160415P00120000 P 04/15/16 120.0 3.65 3.80
FDX 160415P00125000 P 04/15/16 125.0 5.30 5.45
FDX 160415P00130000 P 04/15/16 130.0 7.45 7.70
FDX 160415P00135000 P 04/15/16 135.0 10.30 10.55
FDX 160415P00140000 P 04/15/16 140.0 13.70 14.05
FDX 160415P00145000 P 04/15/16 145.0 17.60 18.55
FDX 160415P00150000 P 04/15/16 150.0 21.85 22.85
FDX 160415P00155000 P 04/15/16 155.0 26.60 27.40
FDX 160415P00160000 P 04/15/16 160.0 31.50 32.15
FDX 160415P00165000 P 04/15/16 165.0 36.45 37.05
FDX 160415P00170000 P 04/15/16 170.0 40.70 43.70
FDX 160415P00175000 P 04/15/16 175.0 46.00 47.15
FDX 160415P00180000 P 04/15/16 180.0 50.95 52.15
FDX 160415P00185000 P 04/15/16 185.0 55.90 57.15
FDX 160415P00190000 P 04/15/16 190.0 60.95 63.80
FDX 160415P00195000 P 04/15/16 195.0 65.95 68.65
FDX 160415P00200000 P 04/15/16 200.0 70.90 73.80
FDX 160415P00210000 P 04/15/16 210.0 80.80 83.75
FDX 160415P00220000 P 04/15/16 220.0 90.85 93.70
FDX 160415P00230000 P 04/15/16 230.0 100.90 103.70
FDX 160415P00240000 P 04/15/16 240.0 110.95 113.55
FDX 160715C00065000 C 07/15/16 65.0 63.35 64.15
FDX 160715C00070000 C 07/15/16 70.0 58.40 59.35
FDX 160715C00075000 C 07/15/16 75.0 53.45 54.45
FDX 160715C00080000 C 07/15/16 80.0 48.55 49.65
FDX 160715C00085000 C 07/15/16 85.0 43.70 44.70
FDX 160715C00090000 C 07/15/16 90.0 39.00 40.15
FDX 160715C00095000 C 07/15/16 95.0 34.30 35.60
FDX 160715C00100000 C 07/15/16 100.0 29.85 31.05
FDX 160715C00105000 C 07/15/16 105.0 25.60 26.70
FDX 160715C00110000 C 07/15/16 110.0 21.60 22.75
FDX 160715C00115000 C 07/15/16 115.0 17.85 18.85
FDX 160715C00120000 C 07/15/16 120.0 15.00 15.35
FDX 160715C00125000 C 07/15/16 125.0 11.85 12.25
FDX 160715C00130000 C 07/15/16 130.0 9.20 9.50
FDX 160715C00135000 C 07/15/16 135.0 6.90 7.20
FDX 160715C00140000 C 07/15/16 140.0 5.05 5.35
FDX 160715C00145000 C 07/15/16 145.0 3.60 3.85
FDX 160715C00150000 C 07/15/16 150.0 2.48 2.67
FDX 160715C00155000 C 07/15/16 155.0 1.66 1.82
FDX 160715C00160000 C 07/15/16 160.0 1.07 1.24
FDX 160715C00165000 C 07/15/16 165.0 0.68 0.83
FDX 160715C00170000 C 07/15/16 170.0 0.40 0.55
FDX 160715C00175000 C 07/15/16 175.0 0.20 0.37
FDX 160715C00180000 C 07/15/16 180.0 0.10 0.26
FDX 160715C00185000 C 07/15/16 185.0 0.03 0.18
FDX 160715C00190000 C 07/15/16 190.0 0.00 0.13
FDX 160715C00195000 C 07/15/16 195.0 0.00 0.11
FDX 160715C00200000 C 07/15/16 200.0 0.00 0.10
FDX 160715C00210000 C 07/15/16 210.0 0.00 0.10
FDX 160715C00220000 C 07/15/16 220.0 0.00 0.07
FDX 160715C00230000 C 07/15/16 230.0 0.00 0.06
FDX 160715C00240000 C 07/15/16 240.0 0.00 0.06
FDX 160715P00065000 P 07/15/16 65.0 0.32 0.48
FDX 160715P00070000 P 07/15/16 70.0 0.42 0.60
FDX 160715P00075000 P 07/15/16 75.0 0.55 0.75
FDX 160715P00080000 P 07/15/16 80.0 0.71 0.94
FDX 160715P00085000 P 07/15/16 85.0 0.96 1.18
FDX 160715P00090000 P 07/15/16 90.0 1.27 1.51
FDX 160715P00095000 P 07/15/16 95.0 1.66 1.94
FDX 160715P00100000 P 07/15/16 100.0 2.18 2.50
FDX 160715P00105000 P 07/15/16 105.0 2.90 3.15
FDX 160715P00110000 P 07/15/16 110.0 3.90 4.10
FDX 160715P00115000 P 07/15/16 115.0 5.05 5.30
FDX 160715P00120000 P 07/15/16 120.0 6.60 6.85
FDX 160715P00125000 P 07/15/16 125.0 8.50 8.85
FDX 160715P00130000 P 07/15/16 130.0 10.80 11.10
FDX 160715P00135000 P 07/15/16 135.0 13.50 13.80
FDX 160715P00140000 P 07/15/16 140.0 16.60 16.95
FDX 160715P00145000 P 07/15/16 145.0 20.10 20.50
FDX 160715P00150000 P 07/15/16 150.0 23.95 24.35
FDX 160715P00155000 P 07/15/16 155.0 28.10 29.25
FDX 160715P00160000 P 07/15/16 160.0 32.25 33.60
FDX 160715P00165000 P 07/15/16 165.0 36.75 38.10
FDX 160715P00170000 P 07/15/16 170.0 41.70 42.75
FDX 160715P00175000 P 07/15/16 175.0 46.50 47.45
FDX 160715P00180000 P 07/15/16 180.0 51.45 52.25
FDX 160715P00185000 P 07/15/16 185.0 56.40 57.10
FDX 160715P00190000 P 07/15/16 190.0 60.70 63.80
FDX 160715P00195000 P 07/15/16 195.0 65.95 68.80
FDX 160715P00200000 P 07/15/16 200.0 70.95 73.85
FDX 160715P00210000 P 07/15/16 210.0 80.80 83.85
FDX 160715P00220000 P 07/15/16 220.0 90.80 93.60
FDX 160715P00230000 P 07/15/16 230.0 100.85 103.80
FDX 160715P00240000 P 07/15/16 240.0 110.65 113.90
FDX 170120C00065000 C 01/20/17 65.0 63.65 64.85
FDX 170120C00070000 C 01/20/17 70.0 58.85 59.95
FDX 170120C00075000 C 01/20/17 75.0 54.05 55.80
FDX 170120C00080000 C 01/20/17 80.0 49.45 51.15
FDX 170120C00085000 C 01/20/17 85.0 44.90 46.30
FDX 170120C00090000 C 01/20/17 90.0 40.50 42.55
FDX 170120C00095000 C 01/20/17 95.0 36.50 37.70
FDX 170120C00100000 C 01/20/17 100.0 33.05 33.70
FDX 170120C00105000 C 01/20/17 105.0 29.20 29.80
FDX 170120C00110000 C 01/20/17 110.0 25.60 26.25
FDX 170120C00115000 C 01/20/17 115.0 22.20 22.80
FDX 170120C00120000 C 01/20/17 120.0 19.10 19.55
FDX 170120C00125000 C 01/20/17 125.0 16.25 16.65
FDX 170120C00130000 C 01/20/17 130.0 13.65 14.05
FDX 170120C00135000 C 01/20/17 135.0 11.35 11.75
FDX 170120C00140000 C 01/20/17 140.0 9.35 9.70
FDX 170120C00145000 C 01/20/17 145.0 7.60 7.95
FDX 170120C00150000 C 01/20/17 150.0 6.15 6.45
FDX 170120C00155000 C 01/20/17 155.0 4.90 5.20
FDX 170120C00160000 C 01/20/17 160.0 3.85 4.20
FDX 170120C00165000 C 01/20/17 165.0 3.00 3.30
FDX 170120C00170000 C 01/20/17 170.0 2.33 2.59
FDX 170120C00175000 C 01/20/17 175.0 1.81 2.01
FDX 170120C00180000 C 01/20/17 180.0 1.36 1.57
FDX 170120C00185000 C 01/20/17 185.0 1.05 1.24
FDX 170120C00190000 C 01/20/17 190.0 0.79 0.98
FDX 170120C00195000 C 01/20/17 195.0 0.60 0.87
FDX 170120C00200000 C 01/20/17 200.0 0.50 0.65
FDX 170120C00210000 C 01/20/17 210.0 0.24 0.40
FDX 170120C00220000 C 01/20/17 220.0 0.05 0.28
FDX 170120C00230000 C 01/20/17 230.0 0.00 0.17
FDX 170120C00240000 C 01/20/17 240.0 0.00 0.13
FDX 170120C00250000 C 01/20/17 250.0 0.00 0.12
FDX 170120C00260000 C 01/20/17 260.0 0.00 0.12
FDX 170120C00270000 C 01/20/17 270.0 0.00 0.12
FDX 170120P00065000 P 01/20/17 65.0 1.04 1.29
FDX 170120P00070000 P 01/20/17 70.0 1.24 1.59
FDX 170120P00075000 P 01/20/17 75.0 1.63 1.96
FDX 170120P00080000 P 01/20/17 80.0 1.96 2.25
FDX 170120P00085000 P 01/20/17 85.0 2.46 2.83
FDX 170120P00090000 P 01/20/17 90.0 3.20 3.45
FDX 170120P00095000 P 01/20/17 95.0 4.00 4.25
FDX 170120P00100000 P 01/20/17 100.0 4.90 5.20
FDX 170120P00105000 P 01/20/17 105.0 6.05 6.35
FDX 170120P00110000 P 01/20/17 110.0 7.40 7.70
FDX 170120P00115000 P 01/20/17 115.0 8.95 9.40
FDX 170120P00120000 P 01/20/17 120.0 10.80 11.10
FDX 170120P00125000 P 01/20/17 125.0 12.90 13.30
FDX 170120P00130000 P 01/20/17 130.0 15.25 15.60
FDX 170120P00135000 P 01/20/17 135.0 17.95 18.30
FDX 170120P00140000 P 01/20/17 140.0 20.90 21.25
FDX 170120P00145000 P 01/20/17 145.0 24.10 24.45
FDX 170120P00150000 P 01/20/17 150.0 27.55 28.00
FDX 170120P00155000 P 01/20/17 155.0 31.30 31.75
FDX 170120P00160000 P 01/20/17 160.0 35.20 35.65
FDX 170120P00165000 P 01/20/17 165.0 39.30 40.00
FDX 170120P00170000 P 01/20/17 170.0 43.60 44.20
FDX 170120P00175000 P 01/20/17 175.0 48.10 48.75
FDX 170120P00180000 P 01/20/17 180.0 52.65 53.20
FDX 170120P00185000 P 01/20/17 185.0 57.00 58.55
FDX 170120P00190000 P 01/20/17 190.0 61.75 63.15
FDX 170120P00195000 P 01/20/17 195.0 66.55 67.85
FDX 170120P00200000 P 01/20/17 200.0 71.50 72.65
FDX 170120P00210000 P 01/20/17 210.0 81.35 82.30
FDX 170120P00220000 P 01/20/17 220.0 89.95 92.45
FDX 170120P00230000 P 01/20/17 230.0 100.50 104.00
FDX 170120P00240000 P 01/20/17 240.0 110.25 114.00
FDX 170120P00250000 P 01/20/17 250.0 120.25 124.00
FDX 170120P00260000 P 01/20/17 260.0 130.25 134.00
FDX 170120P00270000 P 01/20/17 270.0 140.25 144.00
FDX 180119C00065000 C 01/19/18 65.0 64.45 65.95
FDX 180119C00070000 C 01/19/18 70.0 59.90 61.90
FDX 180119C00075000 C 01/19/18 75.0 55.50 57.35
FDX 180119C00080000 C 01/19/18 80.0 51.20 53.45
FDX 180119C00085000 C 01/19/18 85.0 47.10 48.80
FDX 180119C00090000 C 01/19/18 90.0 43.55 45.70
FDX 180119C00095000 C 01/19/18 95.0 39.80 41.45
FDX 180119C00100000 C 01/19/18 100.0 36.20 37.80
FDX 180119C00105000 C 01/19/18 105.0 32.80 34.55
FDX 180119C00110000 C 01/19/18 110.0 29.50 31.00
FDX 180119C00115000 C 01/19/18 115.0 26.50 27.85
FDX 180119C00120000 C 01/19/18 120.0 24.10 25.25
FDX 180119C00125000 C 01/19/18 125.0 20.95 22.30
FDX 180119C00130000 C 01/19/18 130.0 18.65 19.85
FDX 180119C00135000 C 01/19/18 135.0 16.55 17.60
FDX 180119C00140000 C 01/19/18 140.0 14.85 15.55
FDX 180119C00145000 C 01/19/18 145.0 13.05 13.70
FDX 180119C00150000 C 01/19/18 150.0 11.05 12.00
FDX 180119C00155000 C 01/19/18 155.0 9.55 10.55
FDX 180119C00160000 C 01/19/18 160.0 8.60 9.20
FDX 180119C00165000 C 01/19/18 165.0 7.45 8.00
FDX 180119C00170000 C 01/19/18 170.0 6.30 6.95
FDX 180119C00175000 C 01/19/18 175.0 5.45 6.05
FDX 180119C00180000 C 01/19/18 180.0 4.40 5.25
FDX 180119C00185000 C 01/19/18 185.0 3.75 4.50
FDX 180119C00190000 C 01/19/18 190.0 3.40 4.10
FDX 180119C00195000 C 01/19/18 195.0 2.70 3.60
FDX 180119C00200000 C 01/19/18 200.0 2.27 2.94
FDX 180119C00210000 C 01/19/18 210.0 1.57 2.30
FDX 180119C00220000 C 01/19/18 220.0 1.03 1.84
FDX 180119C00230000 C 01/19/18 230.0 0.77 1.44
FDX 180119C00240000 C 01/19/18 240.0 0.54 1.14
FDX 180119P00065000 P 01/19/18 65.0 2.35 3.05
FDX 180119P00070000 P 01/19/18 70.0 2.92 3.65
FDX 180119P00075000 P 01/19/18 75.0 3.55 4.35
FDX 180119P00080000 P 01/19/18 80.0 4.25 5.15
FDX 180119P00085000 P 01/19/18 85.0 5.15 5.90
FDX 180119P00090000 P 01/19/18 90.0 6.15 6.95
FDX 180119P00095000 P 01/19/18 95.0 7.30 8.20
FDX 180119P00100000 P 01/19/18 100.0 8.70 9.55
FDX 180119P00105000 P 01/19/18 105.0 10.15 11.15
FDX 180119P00110000 P 01/19/18 110.0 11.95 12.85
FDX 180119P00115000 P 01/19/18 115.0 13.80 14.75
FDX 180119P00120000 P 01/19/18 120.0 15.90 16.85
FDX 180119P00125000 P 01/19/18 125.0 18.15 19.15
FDX 180119P00130000 P 01/19/18 130.0 20.70 21.75
FDX 180119P00135000 P 01/19/18 135.0 23.35 24.55
FDX 180119P00140000 P 01/19/18 140.0 26.25 27.50
FDX 180119P00145000 P 01/19/18 145.0 29.30 30.60
FDX 180119P00150000 P 01/19/18 150.0 32.50 33.85
FDX 180119P00155000 P 01/19/18 155.0 35.95 37.55
FDX 180119P00160000 P 01/19/18 160.0 39.55 41.25
FDX 180119P00165000 P 01/19/18 165.0 43.25 45.05
FDX 180119P00170000 P 01/19/18 170.0 47.15 49.00
FDX 180119P00175000 P 01/19/18 175.0 51.30 53.05
FDX 180119P00180000 P 01/19/18 180.0 55.10 57.15
FDX 180119P00185000 P 01/19/18 185.0 59.70 61.50
FDX 180119P00190000 P 01/19/18 190.0 63.90 65.85
FDX 180119P00195000 P 01/19/18 195.0 68.55 70.30
FDX 180119P00200000 P 01/19/18 200.0 72.70 74.80
FDX 180119P00210000 P 01/19/18 210.0 82.00 83.95
FDX 180119P00220000 P 01/19/18 220.0 91.70 93.35
FDX 180119P00230000 P 01/19/18 230.0 101.45 102.90
FDX 180119P00240000 P 01/19/18 240.0 111.30 112.60

OPRA data is delayed 15 minutes.