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 May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDX 160603C00135000 C 06/03/16 135.0 27.30 30.70
FDX 160603C00138000 C 06/03/16 138.0 24.25 28.05
FDX 160603C00139000 C 06/03/16 139.0 23.30 26.70
FDX 160603C00140000 C 06/03/16 140.0 22.30 25.55
FDX 160603C00141000 C 06/03/16 141.0 21.30 24.45
FDX 160603C00142000 C 06/03/16 142.0 20.30 23.50
FDX 160603C00143000 C 06/03/16 143.0 20.00 22.70
FDX 160603C00144000 C 06/03/16 144.0 19.05 21.60
FDX 160603C00145000 C 06/03/16 145.0 17.35 20.60
FDX 160603C00146000 C 06/03/16 146.0 16.35 19.50
FDX 160603C00147000 C 06/03/16 147.0 15.35 18.75
FDX 160603C00148000 C 06/03/16 148.0 14.35 17.70
FDX 160603C00149000 C 06/03/16 149.0 13.40 16.55
FDX 160603C00150000 C 06/03/16 150.0 12.35 15.30
FDX 160603C00152500 C 06/03/16 152.5 10.25 12.30
FDX 160603C00155000 C 06/03/16 155.0 8.20 9.70
FDX 160603C00157500 C 06/03/16 157.5 6.25 7.30
FDX 160603C00160000 C 06/03/16 160.0 4.50 4.80
FDX 160603C00162500 C 06/03/16 162.5 2.47 2.66
FDX 160603C00165000 C 06/03/16 165.0 0.94 1.04
FDX 160603C00167500 C 06/03/16 167.5 0.22 0.27
FDX 160603C00170000 C 06/03/16 170.0 0.02 0.06
FDX 160603C00172500 C 06/03/16 172.5 0.00 0.17
FDX 160603C00175000 C 06/03/16 175.0 0.00 0.18
FDX 160603C00177500 C 06/03/16 177.5 0.00 0.18
FDX 160603C00180000 C 06/03/16 180.0 0.00 0.18
FDX 160603C00182500 C 06/03/16 182.5 0.00 0.18
FDX 160603C00185000 C 06/03/16 185.0 0.00 0.18
FDX 160603C00187500 C 06/03/16 187.5 0.00 0.18
FDX 160603C00190000 C 06/03/16 190.0 0.00 0.18
FDX 160603C00192500 C 06/03/16 192.5 0.00 0.18
FDX 160603C00195000 C 06/03/16 195.0 0.00 0.18
FDX 160603C00197500 C 06/03/16 197.5 0.00 0.18
FDX 160603C00200000 C 06/03/16 200.0 0.00 0.18
FDX 160603C00202500 C 06/03/16 202.5 0.00 0.18
FDX 160603C00205000 C 06/03/16 205.0 0.00 0.18
FDX 160603C00210000 C 06/03/16 210.0 0.00 0.18
FDX 160603C00215000 C 06/03/16 215.0 0.00 0.18
FDX 160603C00220000 C 06/03/16 220.0 0.00 0.18
FDX 160603C00225000 C 06/03/16 225.0 0.00 0.18
FDX 160603P00135000 P 06/03/16 135.0 0.00 0.06
FDX 160603P00138000 P 06/03/16 138.0 0.00 0.18
FDX 160603P00139000 P 06/03/16 139.0 0.00 0.18
FDX 160603P00140000 P 06/03/16 140.0 0.00 0.18
FDX 160603P00141000 P 06/03/16 141.0 0.00 0.18
FDX 160603P00142000 P 06/03/16 142.0 0.00 0.18
FDX 160603P00143000 P 06/03/16 143.0 0.00 0.18
FDX 160603P00144000 P 06/03/16 144.0 0.00 0.18
FDX 160603P00145000 P 06/03/16 145.0 0.00 0.10
FDX 160603P00146000 P 06/03/16 146.0 0.00 0.18
FDX 160603P00147000 P 06/03/16 147.0 0.00 0.18
FDX 160603P00148000 P 06/03/16 148.0 0.00 0.18
FDX 160603P00149000 P 06/03/16 149.0 0.00 0.18
FDX 160603P00150000 P 06/03/16 150.0 0.01 0.03
FDX 160603P00152500 P 06/03/16 152.5 0.01 0.03
FDX 160603P00155000 P 06/03/16 155.0 0.03 0.06
FDX 160603P00157500 P 06/03/16 157.5 0.06 0.10
FDX 160603P00160000 P 06/03/16 160.0 0.17 0.22
FDX 160603P00162500 P 06/03/16 162.5 0.54 0.61
FDX 160603P00165000 P 06/03/16 165.0 1.47 1.62
FDX 160603P00167500 P 06/03/16 167.5 3.20 3.45
FDX 160603P00170000 P 06/03/16 170.0 5.35 6.80
FDX 160603P00172500 P 06/03/16 172.5 7.55 9.50
FDX 160603P00175000 P 06/03/16 175.0 9.50 12.65
FDX 160603P00177500 P 06/03/16 177.5 12.05 13.45
FDX 160603P00180000 P 06/03/16 180.0 14.55 16.00
FDX 160603P00182500 P 06/03/16 182.5 16.75 18.50
FDX 160603P00185000 P 06/03/16 185.0 19.00 22.70
FDX 160603P00187500 P 06/03/16 187.5 22.00 25.15
FDX 160603P00190000 P 06/03/16 190.0 23.95 27.25
FDX 160603P00192500 P 06/03/16 192.5 26.45 29.75
FDX 160603P00195000 P 06/03/16 195.0 29.05 32.75
FDX 160603P00197500 P 06/03/16 197.5 31.55 35.25
FDX 160603P00200000 P 06/03/16 200.0 34.05 37.75
FDX 160603P00202500 P 06/03/16 202.5 36.55 40.25
FDX 160603P00205000 P 06/03/16 205.0 39.05 42.75
FDX 160603P00210000 P 06/03/16 210.0 44.05 47.75
FDX 160603P00215000 P 06/03/16 215.0 48.95 52.75
FDX 160603P00220000 P 06/03/16 220.0 54.05 55.95
FDX 160603P00225000 P 06/03/16 225.0 59.05 60.95
FDX 160610C00120000 C 06/10/16 120.0 42.25 45.85
FDX 160610C00125000 C 06/10/16 125.0 37.20 41.10
FDX 160610C00130000 C 06/10/16 130.0 32.20 36.10
FDX 160610C00135000 C 06/10/16 135.0 27.40 31.00
FDX 160610C00140000 C 06/10/16 140.0 22.35 25.75
FDX 160610C00143000 C 06/10/16 143.0 19.35 22.40
FDX 160610C00144000 C 06/10/16 144.0 18.35 21.75
FDX 160610C00145000 C 06/10/16 145.0 17.35 20.70
FDX 160610C00146000 C 06/10/16 146.0 16.35 19.55
FDX 160610C00147000 C 06/10/16 147.0 15.40 18.65
FDX 160610C00148000 C 06/10/16 148.0 14.40 17.55
FDX 160610C00149000 C 06/10/16 149.0 13.40 16.00
FDX 160610C00150000 C 06/10/16 150.0 12.40 15.75
FDX 160610C00152500 C 06/10/16 152.5 10.45 12.45
FDX 160610C00155000 C 06/10/16 155.0 8.20 9.90
FDX 160610C00157500 C 06/10/16 157.5 6.60 7.45
FDX 160610C00160000 C 06/10/16 160.0 4.85 5.15
FDX 160610C00162500 C 06/10/16 162.5 3.00 3.25
FDX 160610C00165000 C 06/10/16 165.0 1.55 1.70
FDX 160610C00167500 C 06/10/16 167.5 0.65 0.73
FDX 160610C00170000 C 06/10/16 170.0 0.20 0.26
FDX 160610C00172500 C 06/10/16 172.5 0.04 0.13
FDX 160610C00175000 C 06/10/16 175.0 0.00 0.17
FDX 160610C00177500 C 06/10/16 177.5 0.00 0.24
FDX 160610C00180000 C 06/10/16 180.0 0.00 0.18
FDX 160610C00182500 C 06/10/16 182.5 0.00 0.18
FDX 160610C00185000 C 06/10/16 185.0 0.00 0.18
FDX 160610C00187500 C 06/10/16 187.5 0.00 0.18
FDX 160610C00190000 C 06/10/16 190.0 0.00 0.18
FDX 160610C00192500 C 06/10/16 192.5 0.00 0.18
FDX 160610C00195000 C 06/10/16 195.0 0.00 0.18
FDX 160610C00197500 C 06/10/16 197.5 0.00 0.18
FDX 160610C00200000 C 06/10/16 200.0 0.00 0.18
FDX 160610C00202500 C 06/10/16 202.5 0.00 0.18
FDX 160610C00205000 C 06/10/16 205.0 0.00 0.18
FDX 160610C00210000 C 06/10/16 210.0 0.00 0.18
FDX 160610C00215000 C 06/10/16 215.0 0.00 0.18
FDX 160610P00120000 P 06/10/16 120.0 0.00 0.18
FDX 160610P00125000 P 06/10/16 125.0 0.00 0.18
FDX 160610P00130000 P 06/10/16 130.0 0.00 0.18
FDX 160610P00135000 P 06/10/16 135.0 0.00 0.12
FDX 160610P00140000 P 06/10/16 140.0 0.00 0.18
FDX 160610P00143000 P 06/10/16 143.0 0.00 0.19
FDX 160610P00144000 P 06/10/16 144.0 0.00 0.19
FDX 160610P00145000 P 06/10/16 145.0 0.00 0.20
FDX 160610P00146000 P 06/10/16 146.0 0.00 0.21
FDX 160610P00147000 P 06/10/16 147.0 0.00 0.21
FDX 160610P00148000 P 06/10/16 148.0 0.00 0.24
FDX 160610P00149000 P 06/10/16 149.0 0.00 0.24
FDX 160610P00150000 P 06/10/16 150.0 0.00 0.25
FDX 160610P00152500 P 06/10/16 152.5 0.07 0.26
FDX 160610P00155000 P 06/10/16 155.0 0.14 0.24
FDX 160610P00157500 P 06/10/16 157.5 0.27 0.41
FDX 160610P00160000 P 06/10/16 160.0 0.57 0.65
FDX 160610P00162500 P 06/10/16 162.5 1.12 1.32
FDX 160610P00165000 P 06/10/16 165.0 2.13 2.37
FDX 160610P00167500 P 06/10/16 167.5 3.60 4.05
FDX 160610P00170000 P 06/10/16 170.0 5.55 6.50
FDX 160610P00172500 P 06/10/16 172.5 7.60 9.75
FDX 160610P00175000 P 06/10/16 175.0 9.70 12.70
FDX 160610P00177500 P 06/10/16 177.5 12.05 15.15
FDX 160610P00180000 P 06/10/16 180.0 14.25 17.65
FDX 160610P00182500 P 06/10/16 182.5 16.55 20.15
FDX 160610P00185000 P 06/10/16 185.0 19.25 22.65
FDX 160610P00187500 P 06/10/16 187.5 21.75 25.15
FDX 160610P00190000 P 06/10/16 190.0 24.05 27.75
FDX 160610P00192500 P 06/10/16 192.5 26.45 30.15
FDX 160610P00195000 P 06/10/16 195.0 28.95 32.70
FDX 160610P00197500 P 06/10/16 197.5 31.50 35.10
FDX 160610P00200000 P 06/10/16 200.0 34.05 37.75
FDX 160610P00202500 P 06/10/16 202.5 36.55 40.25
FDX 160610P00205000 P 06/10/16 205.0 39.05 42.75
FDX 160610P00210000 P 06/10/16 210.0 44.05 47.75
FDX 160610P00215000 P 06/10/16 215.0 49.05 52.75
FDX 160617C00085000 C 06/17/16 85.0 77.35 79.80
FDX 160617C00090000 C 06/17/16 90.0 72.35 74.95
FDX 160617C00095000 C 06/17/16 95.0 67.35 69.95
FDX 160617C00100000 C 06/17/16 100.0 62.35 64.95
FDX 160617C00105000 C 06/17/16 105.0 57.35 59.80
FDX 160617C00110000 C 06/17/16 110.0 52.35 54.95
FDX 160617C00115000 C 06/17/16 115.0 47.35 49.95
FDX 160617C00120000 C 06/17/16 120.0 42.35 44.95
FDX 160617C00125000 C 06/17/16 125.0 37.35 39.95
FDX 160617C00130000 C 06/17/16 130.0 32.35 34.95
FDX 160617C00135000 C 06/17/16 135.0 27.50 29.95
FDX 160617C00136000 C 06/17/16 136.0 26.50 28.80
FDX 160617C00137000 C 06/17/16 137.0 25.50 27.80
FDX 160617C00138000 C 06/17/16 138.0 24.55 26.80
FDX 160617C00139000 C 06/17/16 139.0 23.55 25.80
FDX 160617C00140000 C 06/17/16 140.0 22.40 24.75
FDX 160617C00141000 C 06/17/16 141.0 21.40 23.70
FDX 160617C00142000 C 06/17/16 142.0 20.40 22.70
FDX 160617C00143000 C 06/17/16 143.0 19.40 21.80
FDX 160617C00144000 C 06/17/16 144.0 18.40 20.75
FDX 160617C00145000 C 06/17/16 145.0 17.40 19.70
FDX 160617C00146000 C 06/17/16 146.0 16.40 18.80
FDX 160617C00147000 C 06/17/16 147.0 15.50 17.85
FDX 160617C00148000 C 06/17/16 148.0 14.50 16.90
FDX 160617C00149000 C 06/17/16 149.0 13.95 15.75
FDX 160617C00150000 C 06/17/16 150.0 13.05 14.80
FDX 160617C00152500 C 06/17/16 152.5 10.95 12.35
FDX 160617C00155000 C 06/17/16 155.0 9.05 9.95
FDX 160617C00157500 C 06/17/16 157.5 7.35 7.65
FDX 160617C00160000 C 06/17/16 160.0 5.35 5.50
FDX 160617C00162500 C 06/17/16 162.5 3.45 3.65
FDX 160617C00165000 C 06/17/16 165.0 2.07 2.20
FDX 160617C00167500 C 06/17/16 167.5 1.05 1.14
FDX 160617C00170000 C 06/17/16 170.0 0.48 0.52
FDX 160617C00172500 C 06/17/16 172.5 0.19 0.23
FDX 160617C00175000 C 06/17/16 175.0 0.07 0.10
FDX 160617C00177500 C 06/17/16 177.5 0.00 0.10
FDX 160617C00180000 C 06/17/16 180.0 0.00 0.05
FDX 160617C00182500 C 06/17/16 182.5 0.00 0.09
FDX 160617C00185000 C 06/17/16 185.0 0.00 0.04
FDX 160617C00187500 C 06/17/16 187.5 0.00 0.09
FDX 160617C00190000 C 06/17/16 190.0 0.00 0.03
FDX 160617C00192500 C 06/17/16 192.5 0.00 0.09
FDX 160617C00195000 C 06/17/16 195.0 0.00 0.09
FDX 160617C00197500 C 06/17/16 197.5 0.00 0.08
FDX 160617C00200000 C 06/17/16 200.0 0.00 0.08
FDX 160617C00205000 C 06/17/16 205.0 0.00 0.08
FDX 160617C00210000 C 06/17/16 210.0 0.00 0.08
FDX 160617C00215000 C 06/17/16 215.0 0.00 0.08
FDX 160617C00220000 C 06/17/16 220.0 0.00 0.08
FDX 160617C00230000 C 06/17/16 230.0 0.00 0.08
FDX 160617C00240000 C 06/17/16 240.0 0.00 0.08
FDX 160617P00085000 P 06/17/16 85.0 0.00 0.08
FDX 160617P00090000 P 06/17/16 90.0 0.00 0.08
FDX 160617P00095000 P 06/17/16 95.0 0.00 0.08
FDX 160617P00100000 P 06/17/16 100.0 0.00 0.01
FDX 160617P00105000 P 06/17/16 105.0 0.00 0.01
FDX 160617P00110000 P 06/17/16 110.0 0.00 0.01
FDX 160617P00115000 P 06/17/16 115.0 0.00 0.01
FDX 160617P00120000 P 06/17/16 120.0 0.00 0.02
FDX 160617P00125000 P 06/17/16 125.0 0.00 0.02
FDX 160617P00130000 P 06/17/16 130.0 0.00 0.03
FDX 160617P00135000 P 06/17/16 135.0 0.03 0.04
FDX 160617P00136000 P 06/17/16 136.0 0.00 0.14
FDX 160617P00137000 P 06/17/16 137.0 0.03 0.05
FDX 160617P00138000 P 06/17/16 138.0 0.04 0.07
FDX 160617P00139000 P 06/17/16 139.0 0.05 0.07
FDX 160617P00140000 P 06/17/16 140.0 0.06 0.08
FDX 160617P00141000 P 06/17/16 141.0 0.06 0.08
FDX 160617P00142000 P 06/17/16 142.0 0.07 0.09
FDX 160617P00143000 P 06/17/16 143.0 0.08 0.10
FDX 160617P00144000 P 06/17/16 144.0 0.08 0.11
FDX 160617P00145000 P 06/17/16 145.0 0.10 0.12
FDX 160617P00146000 P 06/17/16 146.0 0.10 0.13
FDX 160617P00147000 P 06/17/16 147.0 0.12 0.14
FDX 160617P00148000 P 06/17/16 148.0 0.13 0.16
FDX 160617P00149000 P 06/17/16 149.0 0.15 0.18
FDX 160617P00150000 P 06/17/16 150.0 0.18 0.20
FDX 160617P00152500 P 06/17/16 152.5 0.26 0.29
FDX 160617P00155000 P 06/17/16 155.0 0.40 0.44
FDX 160617P00157500 P 06/17/16 157.5 0.65 0.69
FDX 160617P00160000 P 06/17/16 160.0 1.07 1.14
FDX 160617P00162500 P 06/17/16 162.5 1.77 1.86
FDX 160617P00165000 P 06/17/16 165.0 2.83 2.97
FDX 160617P00167500 P 06/17/16 167.5 4.30 4.50
FDX 160617P00170000 P 06/17/16 170.0 6.20 6.45
FDX 160617P00172500 P 06/17/16 172.5 8.30 9.95
FDX 160617P00175000 P 06/17/16 175.0 9.95 13.05
FDX 160617P00177500 P 06/17/16 177.5 12.40 15.50
FDX 160617P00180000 P 06/17/16 180.0 14.90 18.00
FDX 160617P00182500 P 06/17/16 182.5 17.40 20.30
FDX 160617P00185000 P 06/17/16 185.0 19.90 22.80
FDX 160617P00187500 P 06/17/16 187.5 22.35 25.30
FDX 160617P00190000 P 06/17/16 190.0 24.85 27.95
FDX 160617P00192500 P 06/17/16 192.5 27.35 30.40
FDX 160617P00195000 P 06/17/16 195.0 29.90 32.95
FDX 160617P00197500 P 06/17/16 197.5 32.40 35.45
FDX 160617P00200000 P 06/17/16 200.0 34.90 37.95
FDX 160617P00205000 P 06/17/16 205.0 39.90 42.95
FDX 160617P00210000 P 06/17/16 210.0 44.90 47.95
FDX 160617P00215000 P 06/17/16 215.0 49.90 52.95
FDX 160617P00220000 P 06/17/16 220.0 54.90 57.95
FDX 160617P00230000 P 06/17/16 230.0 64.90 67.95
FDX 160617P00240000 P 06/17/16 240.0 74.85 77.95
FDX 160624C00120000 C 06/24/16 120.0 42.30 46.00
FDX 160624C00125000 C 06/24/16 125.0 37.20 40.95
FDX 160624C00130000 C 06/24/16 130.0 32.40 35.95
FDX 160624C00135000 C 06/24/16 135.0 27.40 30.85
FDX 160624C00140000 C 06/24/16 140.0 22.45 25.80
FDX 160624C00142000 C 06/24/16 142.0 20.50 23.80
FDX 160624C00143000 C 06/24/16 143.0 19.50 22.60
FDX 160624C00144000 C 06/24/16 144.0 18.55 21.55
FDX 160624C00145000 C 06/24/16 145.0 17.60 20.55
FDX 160624C00146000 C 06/24/16 146.0 16.65 19.65
FDX 160624C00147000 C 06/24/16 147.0 15.70 18.65
FDX 160624C00148000 C 06/24/16 148.0 14.75 17.75
FDX 160624C00149000 C 06/24/16 149.0 13.80 16.85
FDX 160624C00150000 C 06/24/16 150.0 12.95 15.85
FDX 160624C00152500 C 06/24/16 152.5 11.35 13.00
FDX 160624C00155000 C 06/24/16 155.0 9.35 10.95
FDX 160624C00157500 C 06/24/16 157.5 8.05 8.90
FDX 160624C00160000 C 06/24/16 160.0 6.25 6.95
FDX 160624C00162500 C 06/24/16 162.5 4.65 5.20
FDX 160624C00165000 C 06/24/16 165.0 3.40 3.80
FDX 160624C00167500 C 06/24/16 167.5 2.45 2.69
FDX 160624C00170000 C 06/24/16 170.0 1.48 1.81
FDX 160624C00172500 C 06/24/16 172.5 1.01 1.16
FDX 160624C00175000 C 06/24/16 175.0 0.44 0.75
FDX 160624C00177500 C 06/24/16 177.5 0.23 0.51
FDX 160624C00180000 C 06/24/16 180.0 0.10 0.43
FDX 160624C00182500 C 06/24/16 182.5 0.03 0.26
FDX 160624C00185000 C 06/24/16 185.0 0.00 0.24
FDX 160624C00187500 C 06/24/16 187.5 0.00 0.21
FDX 160624C00190000 C 06/24/16 190.0 0.00 0.20
FDX 160624C00192500 C 06/24/16 192.5 0.00 0.19
FDX 160624C00195000 C 06/24/16 195.0 0.00 0.18
FDX 160624C00197500 C 06/24/16 197.5 0.00 0.18
FDX 160624C00200000 C 06/24/16 200.0 0.00 0.18
FDX 160624C00202500 C 06/24/16 202.5 0.00 0.18
FDX 160624C00205000 C 06/24/16 205.0 0.00 0.18
FDX 160624C00210000 C 06/24/16 210.0 0.00 0.18
FDX 160624P00120000 P 06/24/16 120.0 0.00 0.23
FDX 160624P00125000 P 06/24/16 125.0 0.00 0.26
FDX 160624P00130000 P 06/24/16 130.0 0.01 0.14
FDX 160624P00135000 P 06/24/16 135.0 0.06 0.15
FDX 160624P00140000 P 06/24/16 140.0 0.10 0.43
FDX 160624P00142000 P 06/24/16 142.0 0.15 0.25
FDX 160624P00143000 P 06/24/16 143.0 0.23 0.29
FDX 160624P00144000 P 06/24/16 144.0 0.18 0.34
FDX 160624P00145000 P 06/24/16 145.0 0.28 0.65
FDX 160624P00146000 P 06/24/16 146.0 0.32 0.72
FDX 160624P00147000 P 06/24/16 147.0 0.38 0.78
FDX 160624P00148000 P 06/24/16 148.0 0.48 0.85
FDX 160624P00149000 P 06/24/16 149.0 0.52 0.85
FDX 160624P00150000 P 06/24/16 150.0 0.61 0.75
FDX 160624P00152500 P 06/24/16 152.5 0.87 1.03
FDX 160624P00155000 P 06/24/16 155.0 1.21 1.72
FDX 160624P00157500 P 06/24/16 157.5 1.71 1.90
FDX 160624P00160000 P 06/24/16 160.0 2.35 2.58
FDX 160624P00162500 P 06/24/16 162.5 3.25 3.90
FDX 160624P00165000 P 06/24/16 165.0 4.35 5.15
FDX 160624P00167500 P 06/24/16 167.5 5.70 6.50
FDX 160624P00170000 P 06/24/16 170.0 7.30 8.10
FDX 160624P00172500 P 06/24/16 172.5 9.10 10.75
FDX 160624P00175000 P 06/24/16 175.0 10.65 13.60
FDX 160624P00177500 P 06/24/16 177.5 12.80 15.85
FDX 160624P00180000 P 06/24/16 180.0 15.15 18.20
FDX 160624P00182500 P 06/24/16 182.5 17.50 20.60
FDX 160624P00185000 P 06/24/16 185.0 19.95 23.05
FDX 160624P00187500 P 06/24/16 187.5 22.40 25.50
FDX 160624P00190000 P 06/24/16 190.0 24.25 28.05
FDX 160624P00192500 P 06/24/16 192.5 26.95 30.45
FDX 160624P00195000 P 06/24/16 195.0 29.20 32.90
FDX 160624P00197500 P 06/24/16 197.5 31.65 35.50
FDX 160624P00200000 P 06/24/16 200.0 34.20 38.00
FDX 160624P00202500 P 06/24/16 202.5 36.65 40.45
FDX 160624P00205000 P 06/24/16 205.0 39.20 42.95
FDX 160624P00210000 P 06/24/16 210.0 44.40 48.00
FDX 160701C00120000 C 07/01/16 120.0 42.30 45.80
FDX 160701C00125000 C 07/01/16 125.0 37.30 40.95
FDX 160701C00130000 C 07/01/16 130.0 32.45 35.95
FDX 160701C00135000 C 07/01/16 135.0 27.35 30.90
FDX 160701C00140000 C 07/01/16 140.0 22.90 25.60
FDX 160701C00141000 C 07/01/16 141.0 21.55 24.60
FDX 160701C00142000 C 07/01/16 142.0 20.60 23.50
FDX 160701C00143000 C 07/01/16 143.0 19.65 22.60
FDX 160701C00144000 C 07/01/16 144.0 19.10 21.65
FDX 160701C00145000 C 07/01/16 145.0 18.15 20.65
FDX 160701C00146000 C 07/01/16 146.0 17.25 19.80
FDX 160701C00147000 C 07/01/16 147.0 16.45 18.20
FDX 160701C00148000 C 07/01/16 148.0 15.50 17.50
FDX 160701C00149000 C 07/01/16 149.0 14.60 16.45
FDX 160701C00150000 C 07/01/16 150.0 13.75 15.55
FDX 160701C00152500 C 07/01/16 152.5 12.55 13.20
FDX 160701C00155000 C 07/01/16 155.0 10.40 11.05
FDX 160701C00157500 C 07/01/16 157.5 8.40 9.10
FDX 160701C00160000 C 07/01/16 160.0 6.60 7.30
FDX 160701C00162500 C 07/01/16 162.5 5.00 5.70
FDX 160701C00165000 C 07/01/16 165.0 4.00 4.20
FDX 160701C00167500 C 07/01/16 167.5 2.85 3.05
FDX 160701C00170000 C 07/01/16 170.0 1.77 2.10
FDX 160701C00172500 C 07/01/16 172.5 1.18 1.40
FDX 160701C00175000 C 07/01/16 175.0 0.71 0.85
FDX 160701C00177500 C 07/01/16 177.5 0.36 0.64
FDX 160701C00180000 C 07/01/16 180.0 0.20 0.42
FDX 160701C00182500 C 07/01/16 182.5 0.09 0.26
FDX 160701C00185000 C 07/01/16 185.0 0.03 0.16
FDX 160701C00187500 C 07/01/16 187.5 0.01 0.11
FDX 160701C00190000 C 07/01/16 190.0 0.01 0.07
FDX 160701C00192500 C 07/01/16 192.5 0.00 0.06
FDX 160701C00195000 C 07/01/16 195.0 0.00 0.05
FDX 160701C00197500 C 07/01/16 197.5 0.00 0.04
FDX 160701C00200000 C 07/01/16 200.0 0.00 0.04
FDX 160701C00205000 C 07/01/16 205.0 0.00 0.03
FDX 160701C00210000 C 07/01/16 210.0 0.00 0.03
FDX 160701P00120000 P 07/01/16 120.0 0.01 0.10
FDX 160701P00125000 P 07/01/16 125.0 0.03 0.16
FDX 160701P00130000 P 07/01/16 130.0 0.05 0.23
FDX 160701P00135000 P 07/01/16 135.0 0.15 0.25
FDX 160701P00140000 P 07/01/16 140.0 0.20 0.38
FDX 160701P00141000 P 07/01/16 141.0 0.22 0.42
FDX 160701P00142000 P 07/01/16 142.0 0.27 0.46
FDX 160701P00143000 P 07/01/16 143.0 0.31 0.65
FDX 160701P00144000 P 07/01/16 144.0 0.36 0.72
FDX 160701P00145000 P 07/01/16 145.0 0.44 0.77
FDX 160701P00146000 P 07/01/16 146.0 0.47 0.84
FDX 160701P00147000 P 07/01/16 147.0 0.56 0.92
FDX 160701P00148000 P 07/01/16 148.0 0.62 0.97
FDX 160701P00149000 P 07/01/16 149.0 0.71 1.08
FDX 160701P00150000 P 07/01/16 150.0 0.86 0.97
FDX 160701P00152500 P 07/01/16 152.5 1.14 1.44
FDX 160701P00155000 P 07/01/16 155.0 1.57 1.79
FDX 160701P00157500 P 07/01/16 157.5 2.11 2.51
FDX 160701P00160000 P 07/01/16 160.0 2.79 2.98
FDX 160701P00162500 P 07/01/16 162.5 3.65 4.15
FDX 160701P00165000 P 07/01/16 165.0 4.75 5.35
FDX 160701P00167500 P 07/01/16 167.5 6.10 6.65
FDX 160701P00170000 P 07/01/16 170.0 7.65 8.25
FDX 160701P00172500 P 07/01/16 172.5 9.40 10.00
FDX 160701P00175000 P 07/01/16 175.0 11.45 13.15
FDX 160701P00177500 P 07/01/16 177.5 13.10 15.35
FDX 160701P00180000 P 07/01/16 180.0 15.30 18.25
FDX 160701P00182500 P 07/01/16 182.5 17.50 20.60
FDX 160701P00185000 P 07/01/16 185.0 19.70 22.80
FDX 160701P00187500 P 07/01/16 187.5 22.45 25.30
FDX 160701P00190000 P 07/01/16 190.0 24.40 28.00
FDX 160701P00192500 P 07/01/16 192.5 26.90 30.55
FDX 160701P00195000 P 07/01/16 195.0 29.25 33.00
FDX 160701P00197500 P 07/01/16 197.5 31.70 35.45
FDX 160701P00200000 P 07/01/16 200.0 34.20 38.00
FDX 160701P00205000 P 07/01/16 205.0 39.30 43.00
FDX 160701P00210000 P 07/01/16 210.0 44.20 47.95
FDX 160708C00125000 C 07/08/16 125.0 37.40 40.90
FDX 160708C00130000 C 07/08/16 130.0 32.35 35.95
FDX 160708C00135000 C 07/08/16 135.0 27.60 30.65
FDX 160708C00140000 C 07/08/16 140.0 22.65 25.75
FDX 160708C00141000 C 07/08/16 141.0 21.70 24.75
FDX 160708C00142000 C 07/08/16 142.0 20.75 23.20
FDX 160708C00143000 C 07/08/16 143.0 19.80 22.75
FDX 160708C00144000 C 07/08/16 144.0 18.85 21.75
FDX 160708C00145000 C 07/08/16 145.0 18.30 20.85
FDX 160708C00146000 C 07/08/16 146.0 17.50 19.50
FDX 160708C00147000 C 07/08/16 147.0 16.60 18.35
FDX 160708C00148000 C 07/08/16 148.0 15.70 17.70
FDX 160708C00149000 C 07/08/16 149.0 14.80 16.60
FDX 160708C00150000 C 07/08/16 150.0 13.90 15.60
FDX 160708C00152500 C 07/08/16 152.5 12.70 13.35
FDX 160708C00155000 C 07/08/16 155.0 10.60 11.40
FDX 160708C00157500 C 07/08/16 157.5 8.85 9.40
FDX 160708C00160000 C 07/08/16 160.0 7.30 7.60
FDX 160708C00162500 C 07/08/16 162.5 5.65 5.90
FDX 160708C00165000 C 07/08/16 165.0 4.25 4.55
FDX 160708C00167500 C 07/08/16 167.5 3.15 3.35
FDX 160708C00170000 C 07/08/16 170.0 2.21 2.39
FDX 160708C00172500 C 07/08/16 172.5 1.50 1.62
FDX 160708C00175000 C 07/08/16 175.0 0.87 1.11
FDX 160708C00177500 C 07/08/16 177.5 0.47 0.74
FDX 160708C00180000 C 07/08/16 180.0 0.28 0.49
FDX 160708C00182500 C 07/08/16 182.5 0.15 0.34
FDX 160708C00185000 C 07/08/16 185.0 0.06 0.22
FDX 160708C00187500 C 07/08/16 187.5 0.02 0.14
FDX 160708C00190000 C 07/08/16 190.0 0.01 0.10
FDX 160708C00192500 C 07/08/16 192.5 0.00 0.07
FDX 160708C00195000 C 07/08/16 195.0 0.00 0.05
FDX 160708C00197500 C 07/08/16 197.5 0.00 0.05
FDX 160708C00200000 C 07/08/16 200.0 0.00 0.04
FDX 160708C00205000 C 07/08/16 205.0 0.00 0.04
FDX 160708C00210000 C 07/08/16 210.0 0.00 0.03
FDX 160708C00215000 C 07/08/16 215.0 0.00 0.03
FDX 160708P00125000 P 07/08/16 125.0 0.04 0.21
FDX 160708P00130000 P 07/08/16 130.0 0.09 0.29
FDX 160708P00135000 P 07/08/16 135.0 0.18 0.41
FDX 160708P00140000 P 07/08/16 140.0 0.34 0.56
FDX 160708P00141000 P 07/08/16 141.0 0.33 0.67
FDX 160708P00142000 P 07/08/16 142.0 0.43 0.71
FDX 160708P00143000 P 07/08/16 143.0 0.43 0.79
FDX 160708P00144000 P 07/08/16 144.0 0.43 0.86
FDX 160708P00145000 P 07/08/16 145.0 0.54 0.93
FDX 160708P00146000 P 07/08/16 146.0 0.68 1.02
FDX 160708P00147000 P 07/08/16 147.0 0.76 1.03
FDX 160708P00148000 P 07/08/16 148.0 0.85 1.14
FDX 160708P00149000 P 07/08/16 149.0 0.97 1.26
FDX 160708P00150000 P 07/08/16 150.0 1.08 1.39
FDX 160708P00152500 P 07/08/16 152.5 1.39 1.65
FDX 160708P00155000 P 07/08/16 155.0 1.79 1.94
FDX 160708P00157500 P 07/08/16 157.5 2.40 2.65
FDX 160708P00160000 P 07/08/16 160.0 3.10 3.25
FDX 160708P00162500 P 07/08/16 162.5 4.00 4.15
FDX 160708P00165000 P 07/08/16 165.0 5.10 5.25
FDX 160708P00167500 P 07/08/16 167.5 6.40 6.60
FDX 160708P00170000 P 07/08/16 170.0 7.95 8.20
FDX 160708P00172500 P 07/08/16 172.5 9.65 10.25
FDX 160708P00175000 P 07/08/16 175.0 11.60 12.20
FDX 160708P00177500 P 07/08/16 177.5 13.75 15.45
FDX 160708P00180000 P 07/08/16 180.0 15.25 18.35
FDX 160708P00182500 P 07/08/16 182.5 17.80 20.25
FDX 160708P00185000 P 07/08/16 185.0 19.80 23.10
FDX 160708P00187500 P 07/08/16 187.5 22.35 25.50
FDX 160708P00190000 P 07/08/16 190.0 24.40 28.00
FDX 160708P00192500 P 07/08/16 192.5 26.85 30.45
FDX 160708P00195000 P 07/08/16 195.0 29.45 32.95
FDX 160708P00197500 P 07/08/16 197.5 31.75 35.40
FDX 160708P00200000 P 07/08/16 200.0 34.20 37.95
FDX 160708P00205000 P 07/08/16 205.0 39.20 43.05
FDX 160708P00210000 P 07/08/16 210.0 44.20 47.95
FDX 160708P00215000 P 07/08/16 215.0 49.35 52.95
FDX 160715C00065000 C 07/15/16 65.0 97.35 100.30
FDX 160715C00070000 C 07/15/16 70.0 92.35 95.30
FDX 160715C00075000 C 07/15/16 75.0 87.35 90.30
FDX 160715C00080000 C 07/15/16 80.0 82.35 85.30
FDX 160715C00085000 C 07/15/16 85.0 77.35 80.30
FDX 160715C00090000 C 07/15/16 90.0 72.35 75.30
FDX 160715C00095000 C 07/15/16 95.0 67.35 70.30
FDX 160715C00100000 C 07/15/16 100.0 62.50 65.30
FDX 160715C00105000 C 07/15/16 105.0 57.35 60.35
FDX 160715C00110000 C 07/15/16 110.0 52.35 55.35
FDX 160715C00115000 C 07/15/16 115.0 47.35 50.30
FDX 160715C00120000 C 07/15/16 120.0 42.35 45.35
FDX 160715C00125000 C 07/15/16 125.0 38.00 40.25
FDX 160715C00130000 C 07/15/16 130.0 32.45 35.30
FDX 160715C00135000 C 07/15/16 135.0 27.55 30.05
FDX 160715C00140000 C 07/15/16 140.0 22.90 25.00
FDX 160715C00145000 C 07/15/16 145.0 18.60 20.25
FDX 160715C00150000 C 07/15/16 150.0 15.35 15.70
FDX 160715C00155000 C 07/15/16 155.0 11.15 11.50
FDX 160715C00160000 C 07/15/16 160.0 7.55 7.75
FDX 160715C00165000 C 07/15/16 165.0 4.65 4.80
FDX 160715C00170000 C 07/15/16 170.0 2.52 2.62
FDX 160715C00175000 C 07/15/16 175.0 1.21 1.27
FDX 160715C00180000 C 07/15/16 180.0 0.52 0.56
FDX 160715C00185000 C 07/15/16 185.0 0.20 0.23
FDX 160715C00190000 C 07/15/16 190.0 0.04 0.11
FDX 160715C00195000 C 07/15/16 195.0 0.00 0.06
FDX 160715C00200000 C 07/15/16 200.0 0.00 0.04
FDX 160715C00210000 C 07/15/16 210.0 0.00 0.03
FDX 160715C00220000 C 07/15/16 220.0 0.00 0.03
FDX 160715C00230000 C 07/15/16 230.0 0.00 0.03
FDX 160715C00240000 C 07/15/16 240.0 0.00 0.03
FDX 160715P00065000 P 07/15/16 65.0 0.00 0.03
FDX 160715P00070000 P 07/15/16 70.0 0.00 0.03
FDX 160715P00075000 P 07/15/16 75.0 0.00 0.03
FDX 160715P00080000 P 07/15/16 80.0 0.00 0.01
FDX 160715P00085000 P 07/15/16 85.0 0.00 0.03
FDX 160715P00090000 P 07/15/16 90.0 0.00 0.01
FDX 160715P00095000 P 07/15/16 95.0 0.00 0.01
FDX 160715P00100000 P 07/15/16 100.0 0.00 0.03
FDX 160715P00105000 P 07/15/16 105.0 0.03 0.04
FDX 160715P00110000 P 07/15/16 110.0 0.03 0.04
FDX 160715P00115000 P 07/15/16 115.0 0.05 0.07
FDX 160715P00120000 P 07/15/16 120.0 0.08 0.09
FDX 160715P00125000 P 07/15/16 125.0 0.12 0.14
FDX 160715P00130000 P 07/15/16 130.0 0.18 0.21
FDX 160715P00135000 P 07/15/16 135.0 0.29 0.32
FDX 160715P00140000 P 07/15/16 140.0 0.46 0.50
FDX 160715P00145000 P 07/15/16 145.0 0.76 0.80
FDX 160715P00150000 P 07/15/16 150.0 1.28 1.30
FDX 160715P00155000 P 07/15/16 155.0 2.08 2.15
FDX 160715P00160000 P 07/15/16 160.0 3.40 3.55
FDX 160715P00165000 P 07/15/16 165.0 5.40 5.60
FDX 160715P00170000 P 07/15/16 170.0 8.25 8.55
FDX 160715P00175000 P 07/15/16 175.0 11.85 12.20
FDX 160715P00180000 P 07/15/16 180.0 15.35 18.45
FDX 160715P00185000 P 07/15/16 185.0 20.25 23.15
FDX 160715P00190000 P 07/15/16 190.0 25.00 27.85
FDX 160715P00195000 P 07/15/16 195.0 30.10 32.80
FDX 160715P00200000 P 07/15/16 200.0 34.95 37.45
FDX 160715P00210000 P 07/15/16 210.0 44.95 47.95
FDX 160715P00220000 P 07/15/16 220.0 54.85 57.95
FDX 160715P00230000 P 07/15/16 230.0 64.85 67.95
FDX 160715P00240000 P 07/15/16 240.0 74.85 77.95
FDX 161021C00065000 C 10/21/16 65.0 97.40 100.65
FDX 161021C00070000 C 10/21/16 70.0 92.35 95.50
FDX 161021C00075000 C 10/21/16 75.0 87.35 90.50
FDX 161021C00080000 C 10/21/16 80.0 82.35 85.50
FDX 161021C00085000 C 10/21/16 85.0 77.35 80.35
FDX 161021C00090000 C 10/21/16 90.0 72.40 75.40
FDX 161021C00095000 C 10/21/16 95.0 67.40 70.60
FDX 161021C00100000 C 10/21/16 100.0 62.45 65.65
FDX 161021C00105000 C 10/21/16 105.0 57.50 60.70
FDX 161021C00110000 C 10/21/16 110.0 52.65 55.75
FDX 161021C00115000 C 10/21/16 115.0 48.05 50.50
FDX 161021C00120000 C 10/21/16 120.0 42.90 46.15
FDX 161021C00125000 C 10/21/16 125.0 38.50 40.45
FDX 161021C00130000 C 10/21/16 130.0 33.85 36.15
FDX 161021C00135000 C 10/21/16 135.0 28.95 32.20
FDX 161021C00140000 C 10/21/16 140.0 25.05 26.85
FDX 161021C00145000 C 10/21/16 145.0 21.80 22.65
FDX 161021C00150000 C 10/21/16 150.0 17.80 18.60
FDX 161021C00155000 C 10/21/16 155.0 14.35 14.95
FDX 161021C00160000 C 10/21/16 160.0 11.15 11.65
FDX 161021C00165000 C 10/21/16 165.0 8.45 8.80
FDX 161021C00170000 C 10/21/16 170.0 6.15 6.40
FDX 161021C00175000 C 10/21/16 175.0 4.25 4.45
FDX 161021C00180000 C 10/21/16 180.0 2.81 2.96
FDX 161021C00185000 C 10/21/16 185.0 1.76 1.91
FDX 161021C00190000 C 10/21/16 190.0 1.06 1.18
FDX 161021C00195000 C 10/21/16 195.0 0.61 0.71
FDX 161021C00200000 C 10/21/16 200.0 0.34 0.42
FDX 161021P00065000 P 10/21/16 65.0 0.00 0.06
FDX 161021P00070000 P 10/21/16 70.0 0.03 0.07
FDX 161021P00075000 P 10/21/16 75.0 0.05 0.11
FDX 161021P00080000 P 10/21/16 80.0 0.08 0.16
FDX 161021P00085000 P 10/21/16 85.0 0.11 0.23
FDX 161021P00090000 P 10/21/16 90.0 0.15 0.28
FDX 161021P00095000 P 10/21/16 95.0 0.20 0.24
FDX 161021P00100000 P 10/21/16 100.0 0.26 0.31
FDX 161021P00105000 P 10/21/16 105.0 0.33 0.40
FDX 161021P00110000 P 10/21/16 110.0 0.44 0.50
FDX 161021P00115000 P 10/21/16 115.0 0.57 0.65
FDX 161021P00120000 P 10/21/16 120.0 0.75 0.84
FDX 161021P00125000 P 10/21/16 125.0 0.99 1.09
FDX 161021P00130000 P 10/21/16 130.0 1.31 1.43
FDX 161021P00135000 P 10/21/16 135.0 1.75 1.86
FDX 161021P00140000 P 10/21/16 140.0 2.31 2.46
FDX 161021P00145000 P 10/21/16 145.0 3.10 3.25
FDX 161021P00150000 P 10/21/16 150.0 4.15 4.30
FDX 161021P00155000 P 10/21/16 155.0 5.50 5.65
FDX 161021P00160000 P 10/21/16 160.0 7.20 7.40
FDX 161021P00165000 P 10/21/16 165.0 9.35 9.55
FDX 161021P00170000 P 10/21/16 170.0 11.90 12.30
FDX 161021P00175000 P 10/21/16 175.0 15.00 15.50
FDX 161021P00180000 P 10/21/16 180.0 18.55 19.05
FDX 161021P00185000 P 10/21/16 185.0 22.40 23.30
FDX 161021P00190000 P 10/21/16 190.0 26.00 28.65
FDX 161021P00195000 P 10/21/16 195.0 30.55 33.25
FDX 161021P00200000 P 10/21/16 200.0 35.55 37.95
FDX 170120C00065000 C 01/20/17 65.0 97.40 100.50
FDX 170120C00070000 C 01/20/17 70.0 92.40 95.35
FDX 170120C00075000 C 01/20/17 75.0 87.35 90.50
FDX 170120C00080000 C 01/20/17 80.0 82.40 85.60
FDX 170120C00085000 C 01/20/17 85.0 77.45 80.65
FDX 170120C00090000 C 01/20/17 90.0 72.55 75.75
FDX 170120C00095000 C 01/20/17 95.0 67.65 70.85
FDX 170120C00100000 C 01/20/17 100.0 62.80 66.00
FDX 170120C00105000 C 01/20/17 105.0 58.00 61.15
FDX 170120C00110000 C 01/20/17 110.0 53.25 56.45
FDX 170120C00115000 C 01/20/17 115.0 49.20 50.95
FDX 170120C00120000 C 01/20/17 120.0 43.95 46.60
FDX 170120C00125000 C 01/20/17 125.0 39.70 41.65
FDX 170120C00130000 C 01/20/17 130.0 35.30 37.20
FDX 170120C00135000 C 01/20/17 135.0 32.05 32.95
FDX 170120C00140000 C 01/20/17 140.0 28.20 28.80
FDX 170120C00145000 C 01/20/17 145.0 24.45 24.80
FDX 170120C00150000 C 01/20/17 150.0 20.80 21.10
FDX 170120C00155000 C 01/20/17 155.0 17.40 17.65
FDX 170120C00160000 C 01/20/17 160.0 14.25 14.55
FDX 170120C00165000 C 01/20/17 165.0 11.45 11.70
FDX 170120C00170000 C 01/20/17 170.0 9.00 9.20
FDX 170120C00175000 C 01/20/17 175.0 6.95 7.15
FDX 170120C00180000 C 01/20/17 180.0 5.25 5.40
FDX 170120C00185000 C 01/20/17 185.0 3.85 4.00
FDX 170120C00190000 C 01/20/17 190.0 2.74 2.91
FDX 170120C00195000 C 01/20/17 195.0 1.93 2.05
FDX 170120C00200000 C 01/20/17 200.0 1.32 1.44
FDX 170120C00210000 C 01/20/17 210.0 0.60 0.68
FDX 170120C00220000 C 01/20/17 220.0 0.25 0.31
FDX 170120C00230000 C 01/20/17 230.0 0.07 0.18
FDX 170120C00240000 C 01/20/17 240.0 0.03 0.11
FDX 170120C00250000 C 01/20/17 250.0 0.01 0.07
FDX 170120C00260000 C 01/20/17 260.0 0.00 0.05
FDX 170120C00270000 C 01/20/17 270.0 0.00 0.05
FDX 170120P00065000 P 01/20/17 65.0 0.12 0.22
FDX 170120P00070000 P 01/20/17 70.0 0.16 0.28
FDX 170120P00075000 P 01/20/17 75.0 0.22 0.34
FDX 170120P00080000 P 01/20/17 80.0 0.30 0.35
FDX 170120P00085000 P 01/20/17 85.0 0.38 0.43
FDX 170120P00090000 P 01/20/17 90.0 0.48 0.54
FDX 170120P00095000 P 01/20/17 95.0 0.60 0.66
FDX 170120P00100000 P 01/20/17 100.0 0.76 0.82
FDX 170120P00105000 P 01/20/17 105.0 0.90 1.01
FDX 170120P00110000 P 01/20/17 110.0 1.13 1.25
FDX 170120P00115000 P 01/20/17 115.0 1.49 1.52
FDX 170120P00120000 P 01/20/17 120.0 1.82 1.89
FDX 170120P00125000 P 01/20/17 125.0 2.27 2.34
FDX 170120P00130000 P 01/20/17 130.0 2.83 2.92
FDX 170120P00135000 P 01/20/17 135.0 3.50 3.60
FDX 170120P00140000 P 01/20/17 140.0 4.35 4.50
FDX 170120P00145000 P 01/20/17 145.0 5.40 5.55
FDX 170120P00150000 P 01/20/17 150.0 6.65 6.80
FDX 170120P00155000 P 01/20/17 155.0 8.20 8.40
FDX 170120P00160000 P 01/20/17 160.0 10.00 10.20
FDX 170120P00165000 P 01/20/17 165.0 12.20 12.45
FDX 170120P00170000 P 01/20/17 170.0 14.75 14.95
FDX 170120P00175000 P 01/20/17 175.0 17.65 17.90
FDX 170120P00180000 P 01/20/17 180.0 20.90 21.15
FDX 170120P00185000 P 01/20/17 185.0 24.40 24.70
FDX 170120P00190000 P 01/20/17 190.0 28.30 28.65
FDX 170120P00195000 P 01/20/17 195.0 32.50 33.50
FDX 170120P00200000 P 01/20/17 200.0 36.90 37.90
FDX 170120P00210000 P 01/20/17 210.0 45.65 48.45
FDX 170120P00220000 P 01/20/17 220.0 55.60 58.10
FDX 170120P00230000 P 01/20/17 230.0 65.45 67.95
FDX 170120P00240000 P 01/20/17 240.0 74.80 77.85
FDX 170120P00250000 P 01/20/17 250.0 84.75 87.90
FDX 170120P00260000 P 01/20/17 260.0 94.40 97.90
FDX 170120P00270000 P 01/20/17 270.0 104.40 107.90
FDX 180119C00065000 C 01/19/18 65.0 97.20 101.00
FDX 180119C00070000 C 01/19/18 70.0 92.40 96.50
FDX 180119C00075000 C 01/19/18 75.0 87.65 91.45
FDX 180119C00080000 C 01/19/18 80.0 82.90 87.00
FDX 180119C00085000 C 01/19/18 85.0 78.25 82.40
FDX 180119C00090000 C 01/19/18 90.0 73.65 77.25
FDX 180119C00095000 C 01/19/18 95.0 69.10 72.25
FDX 180119C00100000 C 01/19/18 100.0 64.60 67.75
FDX 180119C00105000 C 01/19/18 105.0 60.20 63.50
FDX 180119C00110000 C 01/19/18 110.0 56.05 60.00
FDX 180119C00115000 C 01/19/18 115.0 51.65 55.30
FDX 180119C00120000 C 01/19/18 120.0 47.65 51.30
FDX 180119C00125000 C 01/19/18 125.0 45.10 46.45
FDX 180119C00130000 C 01/19/18 130.0 41.95 42.50
FDX 180119C00135000 C 01/19/18 135.0 38.20 38.85
FDX 180119C00140000 C 01/19/18 140.0 34.75 35.35
FDX 180119C00145000 C 01/19/18 145.0 31.45 31.95
FDX 180119C00150000 C 01/19/18 150.0 28.30 28.75
FDX 180119C00155000 C 01/19/18 155.0 25.30 25.75
FDX 180119C00160000 C 01/19/18 160.0 22.45 22.90
FDX 180119C00165000 C 01/19/18 165.0 19.90 20.30
FDX 180119C00170000 C 01/19/18 170.0 17.45 17.85
FDX 180119C00175000 C 01/19/18 175.0 15.30 15.65
FDX 180119C00180000 C 01/19/18 180.0 13.30 13.65
FDX 180119C00185000 C 01/19/18 185.0 11.50 11.85
FDX 180119C00190000 C 01/19/18 190.0 9.80 10.20
FDX 180119C00195000 C 01/19/18 195.0 8.40 8.80
FDX 180119C00200000 C 01/19/18 200.0 7.15 7.50
FDX 180119C00210000 C 01/19/18 210.0 5.10 5.40
FDX 180119C00220000 C 01/19/18 220.0 3.50 3.80
FDX 180119C00230000 C 01/19/18 230.0 2.33 2.70
FDX 180119C00240000 C 01/19/18 240.0 1.53 1.87
FDX 180119P00065000 P 01/19/18 65.0 0.83 1.00
FDX 180119P00070000 P 01/19/18 70.0 1.00 1.19
FDX 180119P00075000 P 01/19/18 75.0 1.23 1.41
FDX 180119P00080000 P 01/19/18 80.0 1.50 1.68
FDX 180119P00085000 P 01/19/18 85.0 1.81 1.96
FDX 180119P00090000 P 01/19/18 90.0 2.12 2.30
FDX 180119P00095000 P 01/19/18 95.0 2.53 2.72
FDX 180119P00100000 P 01/19/18 100.0 3.00 3.25
FDX 180119P00105000 P 01/19/18 105.0 3.55 3.75
FDX 180119P00110000 P 01/19/18 110.0 4.20 4.45
FDX 180119P00115000 P 01/19/18 115.0 4.95 5.15
FDX 180119P00120000 P 01/19/18 120.0 5.80 6.05
FDX 180119P00125000 P 01/19/18 125.0 6.80 7.05
FDX 180119P00130000 P 01/19/18 130.0 7.80 8.15
FDX 180119P00135000 P 01/19/18 135.0 9.00 9.40
FDX 180119P00140000 P 01/19/18 140.0 10.35 10.80
FDX 180119P00145000 P 01/19/18 145.0 11.95 12.35
FDX 180119P00150000 P 01/19/18 150.0 13.80 14.15
FDX 180119P00155000 P 01/19/18 155.0 15.55 16.05
FDX 180119P00160000 P 01/19/18 160.0 17.75 18.20
FDX 180119P00165000 P 01/19/18 165.0 20.05 20.55
FDX 180119P00170000 P 01/19/18 170.0 22.60 23.05
FDX 180119P00175000 P 01/19/18 175.0 25.25 25.80
FDX 180119P00180000 P 01/19/18 180.0 28.10 28.75
FDX 180119P00185000 P 01/19/18 185.0 31.30 31.85
FDX 180119P00190000 P 01/19/18 190.0 34.60 35.20
FDX 180119P00195000 P 01/19/18 195.0 38.05 38.75
FDX 180119P00200000 P 01/19/18 200.0 41.75 42.50
FDX 180119P00210000 P 01/19/18 210.0 49.70 50.35
FDX 180119P00220000 P 01/19/18 220.0 58.10 59.30
FDX 180119P00230000 P 01/19/18 230.0 66.40 68.40
FDX 180119P00240000 P 01/19/18 240.0 75.40 79.05

OPRA data is delayed 15 minutes.