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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-05-27)Premium Content

Fedex Corp (FDX)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDX 160729C00115000 C 07/29/16 115.0 43.40 47.60
FDX 160729C00120000 C 07/29/16 120.0 38.45 42.15
FDX 160729C00125000 C 07/29/16 125.0 33.50 37.40
FDX 160729C00130000 C 07/29/16 130.0 28.40 32.45
FDX 160729C00135000 C 07/29/16 135.0 23.65 26.65
FDX 160729C00137000 C 07/29/16 137.0 21.70 25.00
FDX 160729C00138000 C 07/29/16 138.0 20.65 24.15
FDX 160729C00139000 C 07/29/16 139.0 19.60 22.35
FDX 160729C00140000 C 07/29/16 140.0 18.60 21.65
FDX 160729C00141000 C 07/29/16 141.0 17.60 21.00
FDX 160729C00142000 C 07/29/16 142.0 16.65 19.35
FDX 160729C00143000 C 07/29/16 143.0 15.65 18.75
FDX 160729C00144000 C 07/29/16 144.0 14.55 18.05
FDX 160729C00145000 C 07/29/16 145.0 13.50 16.35
FDX 160729C00146000 C 07/29/16 146.0 12.70 15.25
FDX 160729C00147000 C 07/29/16 147.0 11.50 14.40
FDX 160729C00148000 C 07/29/16 148.0 10.45 13.25
FDX 160729C00149000 C 07/29/16 149.0 9.65 12.70
FDX 160729C00150000 C 07/29/16 150.0 8.75 10.95
FDX 160729C00152500 C 07/29/16 152.5 8.10 8.70
FDX 160729C00155000 C 07/29/16 155.0 5.70 6.00
FDX 160729C00157500 C 07/29/16 157.5 3.50 3.70
FDX 160729C00160000 C 07/29/16 160.0 1.68 1.77
FDX 160729C00162500 C 07/29/16 162.5 0.51 0.58
FDX 160729C00165000 C 07/29/16 165.0 0.09 0.14
FDX 160729C00167500 C 07/29/16 167.5 0.00 0.05
FDX 160729C00170000 C 07/29/16 170.0 0.00 0.05
FDX 160729C00172500 C 07/29/16 172.5 0.00 0.05
FDX 160729C00175000 C 07/29/16 175.0 0.00 0.05
FDX 160729C00177500 C 07/29/16 177.5 0.00 0.05
FDX 160729C00180000 C 07/29/16 180.0 0.00 0.05
FDX 160729C00182500 C 07/29/16 182.5 0.00 0.05
FDX 160729C00185000 C 07/29/16 185.0 0.00 0.05
FDX 160729C00187500 C 07/29/16 187.5 0.00 0.05
FDX 160729C00190000 C 07/29/16 190.0 0.00 0.05
FDX 160729C00195000 C 07/29/16 195.0 0.00 0.07
FDX 160729C00200000 C 07/29/16 200.0 0.00 0.07
FDX 160729C00205000 C 07/29/16 205.0 0.00 0.07
FDX 160729C00210000 C 07/29/16 210.0 0.00 0.07
FDX 160729C00215000 C 07/29/16 215.0 0.00 0.07
FDX 160729C00220000 C 07/29/16 220.0 0.00 0.07
FDX 160729P00115000 P 07/29/16 115.0 0.00 0.07
FDX 160729P00120000 P 07/29/16 120.0 0.00 0.02
FDX 160729P00125000 P 07/29/16 125.0 0.00 0.07
FDX 160729P00130000 P 07/29/16 130.0 0.00 0.07
FDX 160729P00135000 P 07/29/16 135.0 0.00 0.07
FDX 160729P00137000 P 07/29/16 137.0 0.00 0.07
FDX 160729P00138000 P 07/29/16 138.0 0.00 0.07
FDX 160729P00139000 P 07/29/16 139.0 0.00 0.07
FDX 160729P00140000 P 07/29/16 140.0 0.00 0.07
FDX 160729P00141000 P 07/29/16 141.0 0.00 0.08
FDX 160729P00142000 P 07/29/16 142.0 0.00 0.08
FDX 160729P00143000 P 07/29/16 143.0 0.00 0.08
FDX 160729P00144000 P 07/29/16 144.0 0.00 0.09
FDX 160729P00145000 P 07/29/16 145.0 0.00 0.09
FDX 160729P00146000 P 07/29/16 146.0 0.00 0.04
FDX 160729P00147000 P 07/29/16 147.0 0.00 0.04
FDX 160729P00148000 P 07/29/16 148.0 0.01 0.04
FDX 160729P00149000 P 07/29/16 149.0 0.01 0.04
FDX 160729P00150000 P 07/29/16 150.0 0.02 0.05
FDX 160729P00152500 P 07/29/16 152.5 0.05 0.08
FDX 160729P00155000 P 07/29/16 155.0 0.12 0.16
FDX 160729P00157500 P 07/29/16 157.5 0.34 0.38
FDX 160729P00160000 P 07/29/16 160.0 0.95 1.02
FDX 160729P00162500 P 07/29/16 162.5 2.25 2.39
FDX 160729P00165000 P 07/29/16 165.0 4.30 4.50
FDX 160729P00167500 P 07/29/16 167.5 6.65 6.95
FDX 160729P00170000 P 07/29/16 170.0 8.75 11.35
FDX 160729P00172500 P 07/29/16 172.5 10.95 13.95
FDX 160729P00175000 P 07/29/16 175.0 13.80 16.40
FDX 160729P00177500 P 07/29/16 177.5 16.30 18.95
FDX 160729P00180000 P 07/29/16 180.0 18.60 19.80
FDX 160729P00182500 P 07/29/16 182.5 20.05 23.45
FDX 160729P00185000 P 07/29/16 185.0 23.85 25.95
FDX 160729P00187500 P 07/29/16 187.5 25.05 28.45
FDX 160729P00190000 P 07/29/16 190.0 27.70 31.00
FDX 160729P00195000 P 07/29/16 195.0 32.50 36.40
FDX 160729P00200000 P 07/29/16 200.0 38.10 39.65
FDX 160729P00205000 P 07/29/16 205.0 42.55 46.50
FDX 160729P00210000 P 07/29/16 210.0 47.50 51.45
FDX 160729P00215000 P 07/29/16 215.0 52.60 56.65
FDX 160729P00220000 P 07/29/16 220.0 57.45 59.65
FDX 160805C00115000 C 08/05/16 115.0 43.45 47.45
FDX 160805C00120000 C 08/05/16 120.0 38.45 42.45
FDX 160805C00125000 C 08/05/16 125.0 33.50 36.95
FDX 160805C00130000 C 08/05/16 130.0 28.65 32.35
FDX 160805C00135000 C 08/05/16 135.0 23.50 26.40
FDX 160805C00139000 C 08/05/16 139.0 19.60 22.45
FDX 160805C00140000 C 08/05/16 140.0 18.70 21.55
FDX 160805C00141000 C 08/05/16 141.0 17.75 21.10
FDX 160805C00142000 C 08/05/16 142.0 16.65 19.80
FDX 160805C00143000 C 08/05/16 143.0 15.70 18.65
FDX 160805C00144000 C 08/05/16 144.0 14.80 17.85
FDX 160805C00145000 C 08/05/16 145.0 13.70 16.65
FDX 160805C00146000 C 08/05/16 146.0 12.70 15.65
FDX 160805C00147000 C 08/05/16 147.0 11.70 14.55
FDX 160805C00148000 C 08/05/16 148.0 10.60 13.50
FDX 160805C00149000 C 08/05/16 149.0 9.85 12.30
FDX 160805C00150000 C 08/05/16 150.0 8.65 11.40
FDX 160805C00152500 C 08/05/16 152.5 7.55 8.80
FDX 160805C00155000 C 08/05/16 155.0 5.60 6.40
FDX 160805C00157500 C 08/05/16 157.5 3.95 4.20
FDX 160805C00160000 C 08/05/16 160.0 2.28 2.37
FDX 160805C00162500 C 08/05/16 162.5 1.05 1.12
FDX 160805C00165000 C 08/05/16 165.0 0.38 0.44
FDX 160805C00167500 C 08/05/16 167.5 0.09 0.13
FDX 160805C00170000 C 08/05/16 170.0 0.00 0.06
FDX 160805C00172500 C 08/05/16 172.5 0.00 0.05
FDX 160805C00175000 C 08/05/16 175.0 0.00 0.05
FDX 160805C00177500 C 08/05/16 177.5 0.00 0.05
FDX 160805C00180000 C 08/05/16 180.0 0.00 0.05
FDX 160805C00182500 C 08/05/16 182.5 0.00 0.05
FDX 160805C00185000 C 08/05/16 185.0 0.00 0.05
FDX 160805C00187500 C 08/05/16 187.5 0.00 0.05
FDX 160805C00190000 C 08/05/16 190.0 0.00 0.05
FDX 160805C00192500 C 08/05/16 192.5 0.00 0.07
FDX 160805C00195000 C 08/05/16 195.0 0.00 0.07
FDX 160805C00200000 C 08/05/16 200.0 0.00 0.07
FDX 160805P00115000 P 08/05/16 115.0 0.00 0.07
FDX 160805P00120000 P 08/05/16 120.0 0.00 0.07
FDX 160805P00125000 P 08/05/16 125.0 0.00 0.07
FDX 160805P00130000 P 08/05/16 130.0 0.00 0.08
FDX 160805P00135000 P 08/05/16 135.0 0.00 0.09
FDX 160805P00139000 P 08/05/16 139.0 0.00 0.11
FDX 160805P00140000 P 08/05/16 140.0 0.00 0.11
FDX 160805P00141000 P 08/05/16 141.0 0.01 0.12
FDX 160805P00142000 P 08/05/16 142.0 0.02 0.13
FDX 160805P00143000 P 08/05/16 143.0 0.03 0.13
FDX 160805P00144000 P 08/05/16 144.0 0.04 0.08
FDX 160805P00145000 P 08/05/16 145.0 0.05 0.16
FDX 160805P00146000 P 08/05/16 146.0 0.06 0.17
FDX 160805P00147000 P 08/05/16 147.0 0.07 0.17
FDX 160805P00148000 P 08/05/16 148.0 0.08 0.18
FDX 160805P00149000 P 08/05/16 149.0 0.11 0.17
FDX 160805P00150000 P 08/05/16 150.0 0.12 0.18
FDX 160805P00152500 P 08/05/16 152.5 0.20 0.28
FDX 160805P00155000 P 08/05/16 155.0 0.39 0.43
FDX 160805P00157500 P 08/05/16 157.5 0.78 0.84
FDX 160805P00160000 P 08/05/16 160.0 1.52 1.61
FDX 160805P00162500 P 08/05/16 162.5 2.75 2.92
FDX 160805P00165000 P 08/05/16 165.0 4.50 5.15
FDX 160805P00167500 P 08/05/16 167.5 6.55 7.50
FDX 160805P00170000 P 08/05/16 170.0 8.95 9.90
FDX 160805P00172500 P 08/05/16 172.5 11.15 13.15
FDX 160805P00175000 P 08/05/16 175.0 13.45 15.55
FDX 160805P00177500 P 08/05/16 177.5 15.65 17.65
FDX 160805P00180000 P 08/05/16 180.0 18.40 19.95
FDX 160805P00182500 P 08/05/16 182.5 19.95 24.05
FDX 160805P00185000 P 08/05/16 185.0 22.55 26.45
FDX 160805P00187500 P 08/05/16 187.5 25.10 27.85
FDX 160805P00190000 P 08/05/16 190.0 27.55 31.55
FDX 160805P00192500 P 08/05/16 192.5 29.85 34.10
FDX 160805P00195000 P 08/05/16 195.0 32.55 36.45
FDX 160805P00200000 P 08/05/16 200.0 37.55 41.65
FDX 160812C00120000 C 08/12/16 120.0 38.45 41.85
FDX 160812C00125000 C 08/12/16 125.0 33.45 36.60
FDX 160812C00130000 C 08/12/16 130.0 29.00 32.35
FDX 160812C00135000 C 08/12/16 135.0 23.55 26.90
FDX 160812C00136000 C 08/12/16 136.0 22.75 25.80
FDX 160812C00137000 C 08/12/16 137.0 21.60 24.45
FDX 160812C00138000 C 08/12/16 138.0 20.60 23.70
FDX 160812C00139000 C 08/12/16 139.0 19.70 23.00
FDX 160812C00140000 C 08/12/16 140.0 18.65 21.50
FDX 160812C00141000 C 08/12/16 141.0 17.80 20.30
FDX 160812C00142000 C 08/12/16 142.0 16.75 20.10
FDX 160812C00143000 C 08/12/16 143.0 15.75 18.85
FDX 160812C00144000 C 08/12/16 144.0 14.70 18.20
FDX 160812C00145000 C 08/12/16 145.0 13.70 16.60
FDX 160812C00146000 C 08/12/16 146.0 12.90 15.75
FDX 160812C00147000 C 08/12/16 147.0 11.85 14.60
FDX 160812C00148000 C 08/12/16 148.0 10.75 13.25
FDX 160812C00149000 C 08/12/16 149.0 9.85 12.50
FDX 160812C00150000 C 08/12/16 150.0 8.95 11.45
FDX 160812C00152500 C 08/12/16 152.5 7.65 8.95
FDX 160812C00155000 C 08/12/16 155.0 6.40 6.60
FDX 160812C00157500 C 08/12/16 157.5 4.35 4.60
FDX 160812C00160000 C 08/12/16 160.0 2.71 2.85
FDX 160812C00162500 C 08/12/16 162.5 1.46 1.57
FDX 160812C00165000 C 08/12/16 165.0 0.69 0.75
FDX 160812C00167500 C 08/12/16 167.5 0.25 0.33
FDX 160812C00170000 C 08/12/16 170.0 0.06 0.13
FDX 160812C00172500 C 08/12/16 172.5 0.00 0.13
FDX 160812C00175000 C 08/12/16 175.0 0.00 0.06
FDX 160812C00177500 C 08/12/16 177.5 0.00 0.05
FDX 160812C00180000 C 08/12/16 180.0 0.00 0.05
FDX 160812C00182500 C 08/12/16 182.5 0.00 0.05
FDX 160812C00185000 C 08/12/16 185.0 0.00 0.05
FDX 160812C00187500 C 08/12/16 187.5 0.00 0.05
FDX 160812C00190000 C 08/12/16 190.0 0.00 0.05
FDX 160812P00120000 P 08/12/16 120.0 0.00 0.08
FDX 160812P00125000 P 08/12/16 125.0 0.00 0.09
FDX 160812P00130000 P 08/12/16 130.0 0.00 0.10
FDX 160812P00135000 P 08/12/16 135.0 0.02 0.13
FDX 160812P00136000 P 08/12/16 136.0 0.02 0.13
FDX 160812P00137000 P 08/12/16 137.0 0.03 0.13
FDX 160812P00138000 P 08/12/16 138.0 0.04 0.14
FDX 160812P00139000 P 08/12/16 139.0 0.05 0.15
FDX 160812P00140000 P 08/12/16 140.0 0.06 0.17
FDX 160812P00141000 P 08/12/16 141.0 0.07 0.18
FDX 160812P00142000 P 08/12/16 142.0 0.09 0.19
FDX 160812P00143000 P 08/12/16 143.0 0.10 0.21
FDX 160812P00144000 P 08/12/16 144.0 0.11 0.22
FDX 160812P00145000 P 08/12/16 145.0 0.13 0.21
FDX 160812P00146000 P 08/12/16 146.0 0.14 0.24
FDX 160812P00147000 P 08/12/16 147.0 0.16 0.26
FDX 160812P00148000 P 08/12/16 148.0 0.18 0.29
FDX 160812P00149000 P 08/12/16 149.0 0.21 0.32
FDX 160812P00150000 P 08/12/16 150.0 0.25 0.34
FDX 160812P00152500 P 08/12/16 152.5 0.40 0.47
FDX 160812P00155000 P 08/12/16 155.0 0.67 0.73
FDX 160812P00157500 P 08/12/16 157.5 1.14 1.23
FDX 160812P00160000 P 08/12/16 160.0 1.95 2.04
FDX 160812P00162500 P 08/12/16 162.5 3.15 3.40
FDX 160812P00165000 P 08/12/16 165.0 4.75 5.20
FDX 160812P00167500 P 08/12/16 167.5 6.70 7.40
FDX 160812P00170000 P 08/12/16 170.0 9.00 9.90
FDX 160812P00172500 P 08/12/16 172.5 11.15 13.20
FDX 160812P00175000 P 08/12/16 175.0 13.70 14.90
FDX 160812P00177500 P 08/12/16 177.5 15.65 18.10
FDX 160812P00180000 P 08/12/16 180.0 18.45 20.15
FDX 160812P00182500 P 08/12/16 182.5 20.00 24.05
FDX 160812P00185000 P 08/12/16 185.0 22.50 26.55
FDX 160812P00187500 P 08/12/16 187.5 25.05 29.15
FDX 160812P00190000 P 08/12/16 190.0 27.65 31.75
FDX 160819C00080000 C 08/19/16 80.0 78.35 81.55
FDX 160819C00085000 C 08/19/16 85.0 73.55 76.60
FDX 160819C00090000 C 08/19/16 90.0 68.50 71.60
FDX 160819C00095000 C 08/19/16 95.0 63.55 66.15
FDX 160819C00100000 C 08/19/16 100.0 58.65 61.20
FDX 160819C00105000 C 08/19/16 105.0 53.65 56.20
FDX 160819C00110000 C 08/19/16 110.0 48.65 51.35
FDX 160819C00115000 C 08/19/16 115.0 43.60 46.00
FDX 160819C00120000 C 08/19/16 120.0 38.70 41.10
FDX 160819C00125000 C 08/19/16 125.0 33.80 36.10
FDX 160819C00128000 C 08/19/16 128.0 30.80 33.05
FDX 160819C00129000 C 08/19/16 129.0 29.80 32.00
FDX 160819C00130000 C 08/19/16 130.0 28.80 31.15
FDX 160819C00131000 C 08/19/16 131.0 27.80 30.15
FDX 160819C00132000 C 08/19/16 132.0 26.85 29.15
FDX 160819C00133000 C 08/19/16 133.0 25.85 28.20
FDX 160819C00134000 C 08/19/16 134.0 24.85 27.10
FDX 160819C00135000 C 08/19/16 135.0 23.65 26.20
FDX 160819C00136000 C 08/19/16 136.0 22.60 25.20
FDX 160819C00137000 C 08/19/16 137.0 21.70 24.25
FDX 160819C00138000 C 08/19/16 138.0 20.85 23.10
FDX 160819C00139000 C 08/19/16 139.0 19.70 22.25
FDX 160819C00140000 C 08/19/16 140.0 18.80 21.25
FDX 160819C00141000 C 08/19/16 141.0 17.70 20.15
FDX 160819C00142000 C 08/19/16 142.0 16.70 19.20
FDX 160819C00143000 C 08/19/16 143.0 15.75 18.20
FDX 160819C00144000 C 08/19/16 144.0 14.80 17.20
FDX 160819C00145000 C 08/19/16 145.0 13.90 16.25
FDX 160819C00146000 C 08/19/16 146.0 12.85 15.25
FDX 160819C00147000 C 08/19/16 147.0 11.85 14.35
FDX 160819C00148000 C 08/19/16 148.0 11.00 13.35
FDX 160819C00149000 C 08/19/16 149.0 10.20 12.40
FDX 160819C00150000 C 08/19/16 150.0 11.15 11.35
FDX 160819C00152500 C 08/19/16 152.5 8.70 9.10
FDX 160819C00155000 C 08/19/16 155.0 6.75 6.90
FDX 160819C00157500 C 08/19/16 157.5 4.80 4.95
FDX 160819C00160000 C 08/19/16 160.0 3.15 3.30
FDX 160819C00162500 C 08/19/16 162.5 1.91 1.98
FDX 160819C00165000 C 08/19/16 165.0 1.02 1.07
FDX 160819C00167500 C 08/19/16 167.5 0.49 0.53
FDX 160819C00170000 C 08/19/16 170.0 0.21 0.26
FDX 160819C00172500 C 08/19/16 172.5 0.08 0.12
FDX 160819C00175000 C 08/19/16 175.0 0.00 0.06
FDX 160819C00177500 C 08/19/16 177.5 0.00 0.05
FDX 160819C00180000 C 08/19/16 180.0 0.00 0.05
FDX 160819C00182500 C 08/19/16 182.5 0.00 0.05
FDX 160819C00185000 C 08/19/16 185.0 0.00 0.03
FDX 160819C00187500 C 08/19/16 187.5 0.00 0.05
FDX 160819C00190000 C 08/19/16 190.0 0.00 0.05
FDX 160819C00192500 C 08/19/16 192.5 0.00 0.07
FDX 160819C00195000 C 08/19/16 195.0 0.00 0.07
FDX 160819C00197500 C 08/19/16 197.5 0.00 0.07
FDX 160819C00200000 C 08/19/16 200.0 0.00 0.07
FDX 160819C00202500 C 08/19/16 202.5 0.00 0.07
FDX 160819C00205000 C 08/19/16 205.0 0.00 0.07
FDX 160819C00210000 C 08/19/16 210.0 0.00 0.07
FDX 160819C00215000 C 08/19/16 215.0 0.00 0.07
FDX 160819C00220000 C 08/19/16 220.0 0.00 0.07
FDX 160819C00230000 C 08/19/16 230.0 0.00 0.07
FDX 160819C00240000 C 08/19/16 240.0 0.00 0.07
FDX 160819P00080000 P 08/19/16 80.0 0.00 0.01
FDX 160819P00085000 P 08/19/16 85.0 0.00 0.01
FDX 160819P00090000 P 08/19/16 90.0 0.00 0.01
FDX 160819P00095000 P 08/19/16 95.0 0.00 0.01
FDX 160819P00100000 P 08/19/16 100.0 0.00 0.07
FDX 160819P00105000 P 08/19/16 105.0 0.00 0.02
FDX 160819P00110000 P 08/19/16 110.0 0.00 0.02
FDX 160819P00115000 P 08/19/16 115.0 0.00 0.08
FDX 160819P00120000 P 08/19/16 120.0 0.00 0.08
FDX 160819P00125000 P 08/19/16 125.0 0.00 0.10
FDX 160819P00128000 P 08/19/16 128.0 0.01 0.12
FDX 160819P00129000 P 08/19/16 129.0 0.02 0.12
FDX 160819P00130000 P 08/19/16 130.0 0.05 0.08
FDX 160819P00131000 P 08/19/16 131.0 0.06 0.08
FDX 160819P00132000 P 08/19/16 132.0 0.06 0.08
FDX 160819P00133000 P 08/19/16 133.0 0.07 0.09
FDX 160819P00134000 P 08/19/16 134.0 0.07 0.10
FDX 160819P00135000 P 08/19/16 135.0 0.08 0.10
FDX 160819P00136000 P 08/19/16 136.0 0.09 0.11
FDX 160819P00137000 P 08/19/16 137.0 0.10 0.12
FDX 160819P00138000 P 08/19/16 138.0 0.10 0.13
FDX 160819P00139000 P 08/19/16 139.0 0.11 0.14
FDX 160819P00140000 P 08/19/16 140.0 0.13 0.15
FDX 160819P00141000 P 08/19/16 141.0 0.14 0.17
FDX 160819P00142000 P 08/19/16 142.0 0.15 0.18
FDX 160819P00143000 P 08/19/16 143.0 0.17 0.20
FDX 160819P00144000 P 08/19/16 144.0 0.19 0.23
FDX 160819P00145000 P 08/19/16 145.0 0.22 0.25
FDX 160819P00146000 P 08/19/16 146.0 0.24 0.28
FDX 160819P00147000 P 08/19/16 147.0 0.28 0.31
FDX 160819P00148000 P 08/19/16 148.0 0.32 0.36
FDX 160819P00149000 P 08/19/16 149.0 0.37 0.41
FDX 160819P00150000 P 08/19/16 150.0 0.43 0.47
FDX 160819P00152500 P 08/19/16 152.5 0.65 0.69
FDX 160819P00155000 P 08/19/16 155.0 1.01 1.05
FDX 160819P00157500 P 08/19/16 157.5 1.56 1.63
FDX 160819P00160000 P 08/19/16 160.0 2.41 2.46
FDX 160819P00162500 P 08/19/16 162.5 3.55 3.70
FDX 160819P00165000 P 08/19/16 165.0 5.20 5.35
FDX 160819P00167500 P 08/19/16 167.5 7.05 7.45
FDX 160819P00170000 P 08/19/16 170.0 9.20 9.90
FDX 160819P00172500 P 08/19/16 172.5 11.60 12.40
FDX 160819P00175000 P 08/19/16 175.0 14.10 15.10
FDX 160819P00177500 P 08/19/16 177.5 16.40 17.45
FDX 160819P00180000 P 08/19/16 180.0 18.90 20.10
FDX 160819P00182500 P 08/19/16 182.5 21.30 22.45
FDX 160819P00185000 P 08/19/16 185.0 24.10 25.30
FDX 160819P00187500 P 08/19/16 187.5 26.25 28.05
FDX 160819P00190000 P 08/19/16 190.0 28.70 30.55
FDX 160819P00192500 P 08/19/16 192.5 31.60 33.90
FDX 160819P00195000 P 08/19/16 195.0 34.10 35.35
FDX 160819P00197500 P 08/19/16 197.5 36.60 37.65
FDX 160819P00200000 P 08/19/16 200.0 39.10 40.15
FDX 160819P00202500 P 08/19/16 202.5 41.20 42.70
FDX 160819P00205000 P 08/19/16 205.0 43.70 45.20
FDX 160819P00210000 P 08/19/16 210.0 49.05 49.90
FDX 160819P00215000 P 08/19/16 215.0 54.05 55.00
FDX 160819P00220000 P 08/19/16 220.0 58.70 60.15
FDX 160819P00230000 P 08/19/16 230.0 69.05 70.00
FDX 160819P00240000 P 08/19/16 240.0 78.70 79.95
FDX 160826C00120000 C 08/26/16 120.0 38.70 41.95
FDX 160826C00125000 C 08/26/16 125.0 33.65 37.25
FDX 160826C00130000 C 08/26/16 130.0 28.85 31.85
FDX 160826C00135000 C 08/26/16 135.0 23.75 27.00
FDX 160826C00136000 C 08/26/16 136.0 22.80 25.80
FDX 160826C00137000 C 08/26/16 137.0 21.70 24.85
FDX 160826C00138000 C 08/26/16 138.0 20.75 24.05
FDX 160826C00139000 C 08/26/16 139.0 19.80 22.80
FDX 160826C00140000 C 08/26/16 140.0 19.00 22.10
FDX 160826C00141000 C 08/26/16 141.0 17.80 20.50
FDX 160826C00142000 C 08/26/16 142.0 16.85 19.70
FDX 160826C00143000 C 08/26/16 143.0 15.90 18.80
FDX 160826C00144000 C 08/26/16 144.0 15.00 17.70
FDX 160826C00145000 C 08/26/16 145.0 14.05 16.85
FDX 160826C00146000 C 08/26/16 146.0 13.10 15.75
FDX 160826C00147000 C 08/26/16 147.0 12.10 14.80
FDX 160826C00148000 C 08/26/16 148.0 11.20 13.75
FDX 160826C00149000 C 08/26/16 149.0 11.95 12.55
FDX 160826C00150000 C 08/26/16 150.0 11.20 11.70
FDX 160826C00152500 C 08/26/16 152.5 8.75 9.50
FDX 160826C00155000 C 08/26/16 155.0 6.70 7.35
FDX 160826C00157500 C 08/26/16 157.5 5.05 5.40
FDX 160826C00160000 C 08/26/16 160.0 3.50 3.75
FDX 160826C00162500 C 08/26/16 162.5 2.30 2.41
FDX 160826C00165000 C 08/26/16 165.0 1.36 1.44
FDX 160826C00167500 C 08/26/16 167.5 0.71 0.80
FDX 160826C00170000 C 08/26/16 170.0 0.31 0.47
FDX 160826C00172500 C 08/26/16 172.5 0.08 0.22
FDX 160826C00175000 C 08/26/16 175.0 0.02 0.12
FDX 160826C00177500 C 08/26/16 177.5 0.00 0.07
FDX 160826C00180000 C 08/26/16 180.0 0.00 0.05
FDX 160826C00182500 C 08/26/16 182.5 0.00 0.04
FDX 160826C00185000 C 08/26/16 185.0 0.00 0.03
FDX 160826C00187500 C 08/26/16 187.5 0.00 0.03
FDX 160826C00190000 C 08/26/16 190.0 0.00 0.03
FDX 160826P00120000 P 08/26/16 120.0 0.00 0.08
FDX 160826P00125000 P 08/26/16 125.0 0.03 0.13
FDX 160826P00130000 P 08/26/16 130.0 0.06 0.13
FDX 160826P00135000 P 08/26/16 135.0 0.11 0.23
FDX 160826P00136000 P 08/26/16 136.0 0.12 0.24
FDX 160826P00137000 P 08/26/16 137.0 0.14 0.25
FDX 160826P00138000 P 08/26/16 138.0 0.15 0.25
FDX 160826P00139000 P 08/26/16 139.0 0.17 0.27
FDX 160826P00140000 P 08/26/16 140.0 0.19 0.28
FDX 160826P00141000 P 08/26/16 141.0 0.20 0.29
FDX 160826P00142000 P 08/26/16 142.0 0.23 0.33
FDX 160826P00143000 P 08/26/16 143.0 0.25 0.36
FDX 160826P00144000 P 08/26/16 144.0 0.28 0.40
FDX 160826P00145000 P 08/26/16 145.0 0.32 0.43
FDX 160826P00146000 P 08/26/16 146.0 0.35 0.48
FDX 160826P00147000 P 08/26/16 147.0 0.40 0.52
FDX 160826P00148000 P 08/26/16 148.0 0.46 0.55
FDX 160826P00149000 P 08/26/16 149.0 0.52 0.60
FDX 160826P00150000 P 08/26/16 150.0 0.61 0.69
FDX 160826P00152500 P 08/26/16 152.5 0.88 0.96
FDX 160826P00155000 P 08/26/16 155.0 1.30 1.38
FDX 160826P00157500 P 08/26/16 157.5 1.92 2.00
FDX 160826P00160000 P 08/26/16 160.0 2.79 2.89
FDX 160826P00162500 P 08/26/16 162.5 3.95 4.15
FDX 160826P00165000 P 08/26/16 165.0 5.40 6.20
FDX 160826P00167500 P 08/26/16 167.5 7.35 7.60
FDX 160826P00170000 P 08/26/16 170.0 9.35 9.90
FDX 160826P00172500 P 08/26/16 172.5 11.55 12.45
FDX 160826P00175000 P 08/26/16 175.0 13.60 15.50
FDX 160826P00177500 P 08/26/16 177.5 15.65 17.40
FDX 160826P00180000 P 08/26/16 180.0 18.25 21.60
FDX 160826P00182500 P 08/26/16 182.5 20.05 24.05
FDX 160826P00185000 P 08/26/16 185.0 22.65 26.55
FDX 160826P00187500 P 08/26/16 187.5 25.10 29.10
FDX 160826P00190000 P 08/26/16 190.0 27.60 31.25
FDX 160902C00120000 C 09/02/16 120.0 38.70 41.70
FDX 160902C00125000 C 09/02/16 125.0 33.90 37.15
FDX 160902C00130000 C 09/02/16 130.0 29.15 32.10
FDX 160902C00135000 C 09/02/16 135.0 23.90 26.75
FDX 160902C00140000 C 09/02/16 140.0 18.90 21.75
FDX 160902C00141000 C 09/02/16 141.0 18.10 20.60
FDX 160902C00142000 C 09/02/16 142.0 17.05 19.45
FDX 160902C00143000 C 09/02/16 143.0 16.10 18.45
FDX 160902C00144000 C 09/02/16 144.0 15.20 17.60
FDX 160902C00145000 C 09/02/16 145.0 14.20 16.55
FDX 160902C00146000 C 09/02/16 146.0 13.25 15.75
FDX 160902C00147000 C 09/02/16 147.0 12.15 14.95
FDX 160902C00148000 C 09/02/16 148.0 11.25 13.90
FDX 160902C00149000 C 09/02/16 149.0 11.35 12.90
FDX 160902C00150000 C 09/02/16 150.0 11.25 11.85
FDX 160902C00152500 C 09/02/16 152.5 8.80 9.80
FDX 160902C00155000 C 09/02/16 155.0 7.25 7.70
FDX 160902C00157500 C 09/02/16 157.5 5.40 5.80
FDX 160902C00160000 C 09/02/16 160.0 3.75 4.25
FDX 160902C00162500 C 09/02/16 162.5 2.76 2.87
FDX 160902C00165000 C 09/02/16 165.0 1.71 1.89
FDX 160902C00167500 C 09/02/16 167.5 1.01 1.14
FDX 160902C00170000 C 09/02/16 170.0 0.55 0.67
FDX 160902C00172500 C 09/02/16 172.5 0.25 0.37
FDX 160902C00175000 C 09/02/16 175.0 0.02 0.22
FDX 160902C00177500 C 09/02/16 177.5 0.02 0.13
FDX 160902C00180000 C 09/02/16 180.0 0.01 0.10
FDX 160902C00182500 C 09/02/16 182.5 0.00 0.08
FDX 160902C00185000 C 09/02/16 185.0 0.00 0.07
FDX 160902C00187500 C 09/02/16 187.5 0.00 0.07
FDX 160902C00190000 C 09/02/16 190.0 0.00 0.07
FDX 160902C00192500 C 09/02/16 192.5 0.00 0.07
FDX 160902C00195000 C 09/02/16 195.0 0.00 0.07
FDX 160902C00197500 C 09/02/16 197.5 0.00 0.07
FDX 160902C00200000 C 09/02/16 200.0 0.00 0.07
FDX 160902C00205000 C 09/02/16 205.0 0.00 0.07
FDX 160902P00120000 P 09/02/16 120.0 0.00 0.14
FDX 160902P00125000 P 09/02/16 125.0 0.00 0.17
FDX 160902P00130000 P 09/02/16 130.0 0.10 0.22
FDX 160902P00135000 P 09/02/16 135.0 0.16 0.29
FDX 160902P00140000 P 09/02/16 140.0 0.26 0.37
FDX 160902P00141000 P 09/02/16 141.0 0.29 0.39
FDX 160902P00142000 P 09/02/16 142.0 0.32 0.42
FDX 160902P00143000 P 09/02/16 143.0 0.36 0.46
FDX 160902P00144000 P 09/02/16 144.0 0.39 0.51
FDX 160902P00145000 P 09/02/16 145.0 0.43 0.55
FDX 160902P00146000 P 09/02/16 146.0 0.49 0.60
FDX 160902P00147000 P 09/02/16 147.0 0.56 0.66
FDX 160902P00148000 P 09/02/16 148.0 0.55 0.72
FDX 160902P00149000 P 09/02/16 149.0 0.76 0.82
FDX 160902P00150000 P 09/02/16 150.0 0.82 0.92
FDX 160902P00152500 P 09/02/16 152.5 1.16 1.26
FDX 160902P00155000 P 09/02/16 155.0 1.62 1.73
FDX 160902P00157500 P 09/02/16 157.5 2.26 2.41
FDX 160902P00160000 P 09/02/16 160.0 3.15 3.40
FDX 160902P00162500 P 09/02/16 162.5 4.35 4.70
FDX 160902P00165000 P 09/02/16 165.0 5.75 7.15
FDX 160902P00167500 P 09/02/16 167.5 7.50 9.50
FDX 160902P00170000 P 09/02/16 170.0 9.55 11.10
FDX 160902P00172500 P 09/02/16 172.5 11.55 13.60
FDX 160902P00175000 P 09/02/16 175.0 13.60 16.40
FDX 160902P00177500 P 09/02/16 177.5 16.15 19.00
FDX 160902P00180000 P 09/02/16 180.0 18.70 21.50
FDX 160902P00182500 P 09/02/16 182.5 20.15 24.10
FDX 160902P00185000 P 09/02/16 185.0 22.70 26.65
FDX 160902P00187500 P 09/02/16 187.5 25.15 29.10
FDX 160902P00190000 P 09/02/16 190.0 27.70 31.55
FDX 160902P00192500 P 09/02/16 192.5 30.90 34.05
FDX 160902P00195000 P 09/02/16 195.0 32.60 36.60
FDX 160902P00197500 P 09/02/16 197.5 35.15 39.20
FDX 160902P00200000 P 09/02/16 200.0 37.65 41.60
FDX 160902P00205000 P 09/02/16 205.0 42.65 46.35
FDX 160916C00085000 C 09/16/16 85.0 73.40 76.35
FDX 160916C00090000 C 09/16/16 90.0 68.70 71.40
FDX 160916C00095000 C 09/16/16 95.0 63.75 66.15
FDX 160916C00100000 C 09/16/16 100.0 58.70 61.00
FDX 160916C00105000 C 09/16/16 105.0 53.70 56.15
FDX 160916C00110000 C 09/16/16 110.0 48.85 51.25
FDX 160916C00115000 C 09/16/16 115.0 43.90 46.15
FDX 160916C00120000 C 09/16/16 120.0 38.90 41.30
FDX 160916C00125000 C 09/16/16 125.0 33.95 36.40
FDX 160916C00130000 C 09/16/16 130.0 29.00 31.20
FDX 160916C00135000 C 09/16/16 135.0 24.10 26.45
FDX 160916C00140000 C 09/16/16 140.0 19.10 21.65
FDX 160916C00145000 C 09/16/16 145.0 14.45 16.90
FDX 160916C00150000 C 09/16/16 150.0 11.45 12.20
FDX 160916C00155000 C 09/16/16 155.0 7.95 8.10
FDX 160916C00160000 C 09/16/16 160.0 4.65 4.75
FDX 160916C00165000 C 09/16/16 165.0 2.31 2.37
FDX 160916C00170000 C 09/16/16 170.0 0.94 1.01
FDX 160916C00175000 C 09/16/16 175.0 0.32 0.36
FDX 160916C00180000 C 09/16/16 180.0 0.09 0.12
FDX 160916C00185000 C 09/16/16 185.0 0.01 0.05
FDX 160916C00190000 C 09/16/16 190.0 0.00 0.04
FDX 160916C00195000 C 09/16/16 195.0 0.00 0.03
FDX 160916C00200000 C 09/16/16 200.0 0.00 0.03
FDX 160916C00210000 C 09/16/16 210.0 0.00 0.03
FDX 160916C00220000 C 09/16/16 220.0 0.00 0.03
FDX 160916C00230000 C 09/16/16 230.0 0.00 0.03
FDX 160916C00240000 C 09/16/16 240.0 0.00 0.03
FDX 160916P00085000 P 09/16/16 85.0 0.00 0.03
FDX 160916P00090000 P 09/16/16 90.0 0.01 0.03
FDX 160916P00095000 P 09/16/16 95.0 0.02 0.04
FDX 160916P00100000 P 09/16/16 100.0 0.03 0.05
FDX 160916P00105000 P 09/16/16 105.0 0.03 0.06
FDX 160916P00110000 P 09/16/16 110.0 0.05 0.10
FDX 160916P00115000 P 09/16/16 115.0 0.08 0.15
FDX 160916P00120000 P 09/16/16 120.0 0.11 0.14
FDX 160916P00125000 P 09/16/16 125.0 0.15 0.18
FDX 160916P00130000 P 09/16/16 130.0 0.22 0.25
FDX 160916P00135000 P 09/16/16 135.0 0.32 0.36
FDX 160916P00140000 P 09/16/16 140.0 0.50 0.52
FDX 160916P00145000 P 09/16/16 145.0 0.81 0.86
FDX 160916P00150000 P 09/16/16 150.0 1.39 1.44
FDX 160916P00155000 P 09/16/16 155.0 2.40 2.46
FDX 160916P00160000 P 09/16/16 160.0 4.10 4.20
FDX 160916P00165000 P 09/16/16 165.0 6.75 6.95
FDX 160916P00170000 P 09/16/16 170.0 10.20 10.95
FDX 160916P00175000 P 09/16/16 175.0 14.60 15.80
FDX 160916P00180000 P 09/16/16 180.0 19.40 20.80
FDX 160916P00185000 P 09/16/16 185.0 24.15 25.80
FDX 160916P00190000 P 09/16/16 190.0 29.30 30.80
FDX 160916P00195000 P 09/16/16 195.0 33.85 35.80
FDX 160916P00200000 P 09/16/16 200.0 38.85 40.80
FDX 160916P00210000 P 09/16/16 210.0 48.95 50.80
FDX 160916P00220000 P 09/16/16 220.0 59.10 60.80
FDX 160916P00230000 P 09/16/16 230.0 68.95 70.80
FDX 160916P00240000 P 09/16/16 240.0 79.05 80.80
FDX 161021C00065000 C 10/21/16 65.0 93.65 96.65
FDX 161021C00070000 C 10/21/16 70.0 88.50 91.65
FDX 161021C00075000 C 10/21/16 75.0 83.55 86.65
FDX 161021C00080000 C 10/21/16 80.0 78.45 81.65
FDX 161021C00085000 C 10/21/16 85.0 73.40 76.65
FDX 161021C00090000 C 10/21/16 90.0 68.70 71.50
FDX 161021C00095000 C 10/21/16 95.0 63.50 66.60
FDX 161021C00100000 C 10/21/16 100.0 58.70 61.25
FDX 161021C00105000 C 10/21/16 105.0 53.85 56.45
FDX 161021C00110000 C 10/21/16 110.0 48.90 51.20
FDX 161021C00115000 C 10/21/16 115.0 43.95 46.60
FDX 161021C00120000 C 10/21/16 120.0 39.00 41.55
FDX 161021C00125000 C 10/21/16 125.0 34.10 36.75
FDX 161021C00130000 C 10/21/16 130.0 29.10 31.90
FDX 161021C00135000 C 10/21/16 135.0 24.45 26.95
FDX 161021C00140000 C 10/21/16 140.0 19.90 22.25
FDX 161021C00145000 C 10/21/16 145.0 16.90 17.85
FDX 161021C00150000 C 10/21/16 150.0 13.40 13.65
FDX 161021C00155000 C 10/21/16 155.0 9.80 10.00
FDX 161021C00160000 C 10/21/16 160.0 6.75 6.90
FDX 161021C00165000 C 10/21/16 165.0 4.30 4.40
FDX 161021C00170000 C 10/21/16 170.0 2.53 2.59
FDX 161021C00175000 C 10/21/16 175.0 1.38 1.44
FDX 161021C00180000 C 10/21/16 180.0 0.69 0.74
FDX 161021C00185000 C 10/21/16 185.0 0.32 0.38
FDX 161021C00190000 C 10/21/16 190.0 0.14 0.19
FDX 161021C00195000 C 10/21/16 195.0 0.04 0.11
FDX 161021C00200000 C 10/21/16 200.0 0.00 0.06
FDX 161021P00065000 P 10/21/16 65.0 0.00 0.03
FDX 161021P00070000 P 10/21/16 70.0 0.00 0.03
FDX 161021P00075000 P 10/21/16 75.0 0.00 0.04
FDX 161021P00080000 P 10/21/16 80.0 0.00 0.04
FDX 161021P00085000 P 10/21/16 85.0 0.01 0.06
FDX 161021P00090000 P 10/21/16 90.0 0.03 0.08
FDX 161021P00095000 P 10/21/16 95.0 0.06 0.13
FDX 161021P00100000 P 10/21/16 100.0 0.10 0.20
FDX 161021P00105000 P 10/21/16 105.0 0.13 0.17
FDX 161021P00110000 P 10/21/16 110.0 0.18 0.21
FDX 161021P00115000 P 10/21/16 115.0 0.25 0.29
FDX 161021P00120000 P 10/21/16 120.0 0.34 0.38
FDX 161021P00125000 P 10/21/16 125.0 0.48 0.51
FDX 161021P00130000 P 10/21/16 130.0 0.67 0.72
FDX 161021P00135000 P 10/21/16 135.0 0.96 1.01
FDX 161021P00140000 P 10/21/16 140.0 1.38 1.44
FDX 161021P00145000 P 10/21/16 145.0 2.01 2.07
FDX 161021P00150000 P 10/21/16 150.0 2.96 3.05
FDX 161021P00155000 P 10/21/16 155.0 4.30 4.40
FDX 161021P00160000 P 10/21/16 160.0 6.20 6.35
FDX 161021P00165000 P 10/21/16 165.0 8.75 8.90
FDX 161021P00170000 P 10/21/16 170.0 11.95 12.10
FDX 161021P00175000 P 10/21/16 175.0 15.70 16.50
FDX 161021P00180000 P 10/21/16 180.0 19.95 21.30
FDX 161021P00185000 P 10/21/16 185.0 24.45 26.25
FDX 161021P00190000 P 10/21/16 190.0 29.20 31.20
FDX 161021P00195000 P 10/21/16 195.0 34.30 36.60
FDX 161021P00200000 P 10/21/16 200.0 39.25 41.55
FDX 170120C00065000 C 01/20/17 65.0 93.50 96.15
FDX 170120C00070000 C 01/20/17 70.0 88.55 91.45
FDX 170120C00075000 C 01/20/17 75.0 83.70 86.20
FDX 170120C00080000 C 01/20/17 80.0 78.55 81.20
FDX 170120C00085000 C 01/20/17 85.0 73.80 76.25
FDX 170120C00090000 C 01/20/17 90.0 68.70 71.35
FDX 170120C00095000 C 01/20/17 95.0 63.70 66.45
FDX 170120C00100000 C 01/20/17 100.0 59.00 61.75
FDX 170120C00105000 C 01/20/17 105.0 53.85 56.60
FDX 170120C00110000 C 01/20/17 110.0 49.15 51.90
FDX 170120C00115000 C 01/20/17 115.0 44.40 46.85
FDX 170120C00120000 C 01/20/17 120.0 39.55 42.05
FDX 170120C00125000 C 01/20/17 125.0 34.95 37.40
FDX 170120C00130000 C 01/20/17 130.0 30.45 32.95
FDX 170120C00135000 C 01/20/17 135.0 27.35 28.45
FDX 170120C00140000 C 01/20/17 140.0 23.70 24.15
FDX 170120C00145000 C 01/20/17 145.0 19.80 20.00
FDX 170120C00150000 C 01/20/17 150.0 16.05 16.30
FDX 170120C00155000 C 01/20/17 155.0 12.70 12.90
FDX 170120C00160000 C 01/20/17 160.0 9.70 9.95
FDX 170120C00165000 C 01/20/17 165.0 7.20 7.40
FDX 170120C00170000 C 01/20/17 170.0 5.10 5.30
FDX 170120C00175000 C 01/20/17 175.0 3.50 3.65
FDX 170120C00180000 C 01/20/17 180.0 2.29 2.43
FDX 170120C00185000 C 01/20/17 185.0 1.53 1.58
FDX 170120C00190000 C 01/20/17 190.0 0.88 0.98
FDX 170120C00195000 C 01/20/17 195.0 0.52 0.60
FDX 170120C00200000 C 01/20/17 200.0 0.29 0.36
FDX 170120C00210000 C 01/20/17 210.0 0.09 0.16
FDX 170120C00220000 C 01/20/17 220.0 0.01 0.07
FDX 170120C00230000 C 01/20/17 230.0 0.00 0.05
FDX 170120C00240000 C 01/20/17 240.0 0.00 0.04
FDX 170120C00250000 C 01/20/17 250.0 0.00 0.03
FDX 170120C00260000 C 01/20/17 260.0 0.00 0.03
FDX 170120C00270000 C 01/20/17 270.0 0.00 0.03
FDX 170120P00065000 P 01/20/17 65.0 0.04 0.10
FDX 170120P00070000 P 01/20/17 70.0 0.10 0.16
FDX 170120P00075000 P 01/20/17 75.0 0.14 0.24
FDX 170120P00080000 P 01/20/17 80.0 0.18 0.27
FDX 170120P00085000 P 01/20/17 85.0 0.26 0.33
FDX 170120P00090000 P 01/20/17 90.0 0.33 0.41
FDX 170120P00095000 P 01/20/17 95.0 0.43 0.50
FDX 170120P00100000 P 01/20/17 100.0 0.54 0.62
FDX 170120P00105000 P 01/20/17 105.0 0.67 0.76
FDX 170120P00110000 P 01/20/17 110.0 0.83 0.92
FDX 170120P00115000 P 01/20/17 115.0 1.08 1.15
FDX 170120P00120000 P 01/20/17 120.0 1.34 1.41
FDX 170120P00125000 P 01/20/17 125.0 1.69 1.75
FDX 170120P00130000 P 01/20/17 130.0 2.14 2.22
FDX 170120P00135000 P 01/20/17 135.0 2.69 2.79
FDX 170120P00140000 P 01/20/17 140.0 3.45 3.55
FDX 170120P00145000 P 01/20/17 145.0 4.45 4.55
FDX 170120P00150000 P 01/20/17 150.0 5.70 5.90
FDX 170120P00155000 P 01/20/17 155.0 7.35 7.50
FDX 170120P00160000 P 01/20/17 160.0 9.30 9.45
FDX 170120P00165000 P 01/20/17 165.0 11.70 11.95
FDX 170120P00170000 P 01/20/17 170.0 14.65 14.85
FDX 170120P00175000 P 01/20/17 175.0 18.05 18.30
FDX 170120P00180000 P 01/20/17 180.0 21.60 22.05
FDX 170120P00185000 P 01/20/17 185.0 25.85 26.55
FDX 170120P00190000 P 01/20/17 190.0 30.25 31.00
FDX 170120P00195000 P 01/20/17 195.0 34.75 35.95
FDX 170120P00200000 P 01/20/17 200.0 39.30 41.70
FDX 170120P00210000 P 01/20/17 210.0 48.95 51.70
FDX 170120P00220000 P 01/20/17 220.0 59.20 61.80
FDX 170120P00230000 P 01/20/17 230.0 68.65 71.80
FDX 170120P00240000 P 01/20/17 240.0 78.30 81.70
FDX 170120P00250000 P 01/20/17 250.0 89.05 91.65
FDX 170120P00260000 P 01/20/17 260.0 98.25 101.75
FDX 170120P00270000 P 01/20/17 270.0 108.75 111.55
FDX 180119C00065000 C 01/19/18 65.0 93.60 96.80
FDX 180119C00070000 C 01/19/18 70.0 88.80 91.85
FDX 180119C00075000 C 01/19/18 75.0 83.95 87.10
FDX 180119C00080000 C 01/19/18 80.0 79.25 82.95
FDX 180119C00085000 C 01/19/18 85.0 74.60 77.55
FDX 180119C00090000 C 01/19/18 90.0 69.90 72.90
FDX 180119C00095000 C 01/19/18 95.0 65.35 68.35
FDX 180119C00100000 C 01/19/18 100.0 60.85 63.80
FDX 180119C00105000 C 01/19/18 105.0 56.35 59.95
FDX 180119C00110000 C 01/19/18 110.0 52.00 54.85
FDX 180119C00115000 C 01/19/18 115.0 47.75 51.50
FDX 180119C00120000 C 01/19/18 120.0 44.35 46.40
FDX 180119C00125000 C 01/19/18 125.0 41.30 42.20
FDX 180119C00130000 C 01/19/18 130.0 37.50 38.25
FDX 180119C00135000 C 01/19/18 135.0 33.70 34.45
FDX 180119C00140000 C 01/19/18 140.0 30.20 30.95
FDX 180119C00145000 C 01/19/18 145.0 26.85 27.55
FDX 180119C00150000 C 01/19/18 150.0 24.00 24.35
FDX 180119C00155000 C 01/19/18 155.0 21.05 21.50
FDX 180119C00160000 C 01/19/18 160.0 18.30 18.75
FDX 180119C00165000 C 01/19/18 165.0 15.85 16.20
FDX 180119C00170000 C 01/19/18 170.0 13.55 13.95
FDX 180119C00175000 C 01/19/18 175.0 11.55 11.90
FDX 180119C00180000 C 01/19/18 180.0 9.70 10.10
FDX 180119C00185000 C 01/19/18 185.0 8.15 8.45
FDX 180119C00190000 C 01/19/18 190.0 6.75 7.10
FDX 180119C00195000 C 01/19/18 195.0 5.55 5.90
FDX 180119C00200000 C 01/19/18 200.0 4.50 4.85
FDX 180119C00210000 C 01/19/18 210.0 2.94 3.20
FDX 180119C00220000 C 01/19/18 220.0 1.85 2.04
FDX 180119C00230000 C 01/19/18 230.0 1.13 1.30
FDX 180119C00240000 C 01/19/18 240.0 0.69 0.89
FDX 180119P00065000 P 01/19/18 65.0 0.96 1.16
FDX 180119P00070000 P 01/19/18 70.0 1.18 1.37
FDX 180119P00075000 P 01/19/18 75.0 1.40 1.62
FDX 180119P00080000 P 01/19/18 80.0 1.68 1.91
FDX 180119P00085000 P 01/19/18 85.0 1.99 2.19
FDX 180119P00090000 P 01/19/18 90.0 2.31 2.59
FDX 180119P00095000 P 01/19/18 95.0 2.72 3.05
FDX 180119P00100000 P 01/19/18 100.0 3.20 3.50
FDX 180119P00105000 P 01/19/18 105.0 3.75 4.05
FDX 180119P00110000 P 01/19/18 110.0 4.35 4.70
FDX 180119P00115000 P 01/19/18 115.0 5.05 5.45
FDX 180119P00120000 P 01/19/18 120.0 5.85 6.25
FDX 180119P00125000 P 01/19/18 125.0 6.80 7.00
FDX 180119P00130000 P 01/19/18 130.0 7.90 8.20
FDX 180119P00135000 P 01/19/18 135.0 9.15 9.40
FDX 180119P00140000 P 01/19/18 140.0 10.55 10.75
FDX 180119P00145000 P 01/19/18 145.0 12.15 12.35
FDX 180119P00150000 P 01/19/18 150.0 13.90 14.15
FDX 180119P00155000 P 01/19/18 155.0 15.90 16.20
FDX 180119P00160000 P 01/19/18 160.0 18.10 18.35
FDX 180119P00165000 P 01/19/18 165.0 20.55 20.85
FDX 180119P00170000 P 01/19/18 170.0 23.20 23.70
FDX 180119P00175000 P 01/19/18 175.0 26.10 26.50
FDX 180119P00180000 P 01/19/18 180.0 29.20 29.60
FDX 180119P00185000 P 01/19/18 185.0 32.55 33.00
FDX 180119P00190000 P 01/19/18 190.0 36.05 36.50
FDX 180119P00195000 P 01/19/18 195.0 39.80 40.25
FDX 180119P00200000 P 01/19/18 200.0 43.70 44.25
FDX 180119P00210000 P 01/19/18 210.0 51.90 53.80
FDX 180119P00220000 P 01/19/18 220.0 60.75 63.45
FDX 180119P00230000 P 01/19/18 230.0 69.70 72.80
FDX 180119P00240000 P 01/19/18 240.0 79.15 82.35

OPRA data is delayed 15 minutes.