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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-11-28)Premium Content

Fedex Corp (FDX)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDX 141128C00110000 C 11/28/14 110.0 62.75 67.10
FDX 141128C00115000 C 11/28/14 115.0 57.75 62.10
FDX 141128C00120000 C 11/28/14 120.0 52.75 57.10
FDX 141128C00125000 C 11/28/14 125.0 47.75 52.10
FDX 141128C00130000 C 11/28/14 130.0 42.75 47.10
FDX 141128C00135000 C 11/28/14 135.0 37.70 42.10
FDX 141128C00138000 C 11/28/14 138.0 35.15 38.75
FDX 141128C00139000 C 11/28/14 139.0 34.30 37.60
FDX 141128C00140000 C 11/28/14 140.0 33.25 36.75
FDX 141128C00141000 C 11/28/14 141.0 32.45 35.85
FDX 141128C00142000 C 11/28/14 142.0 31.45 34.80
FDX 141128C00143000 C 11/28/14 143.0 30.15 33.75
FDX 141128C00144000 C 11/28/14 144.0 29.30 32.60
FDX 141128C00145000 C 11/28/14 145.0 28.15 31.60
FDX 141128C00146000 C 11/28/14 146.0 27.25 30.60
FDX 141128C00147000 C 11/28/14 147.0 26.30 28.45
FDX 141128C00148000 C 11/28/14 148.0 25.30 28.80
FDX 141128C00149000 C 11/28/14 149.0 24.30 26.40
FDX 141128C00150000 C 11/28/14 150.0 24.10 25.65
FDX 141128C00152500 C 11/28/14 152.5 21.60 23.15
FDX 141128C00155000 C 11/28/14 155.0 19.00 21.45
FDX 141128C00157500 C 11/28/14 157.5 16.75 18.95
FDX 141128C00160000 C 11/28/14 160.0 13.40 15.70
FDX 141128C00162500 C 11/28/14 162.5 11.55 12.90
FDX 141128C00165000 C 11/28/14 165.0 9.45 10.35
FDX 141128C00167500 C 11/28/14 167.5 7.50 7.90
FDX 141128C00170000 C 11/28/14 170.0 4.65 5.35
FDX 141128C00172500 C 11/28/14 172.5 2.04 2.85
FDX 141128C00175000 C 11/28/14 175.0 0.39 0.55
FDX 141128C00177500 C 11/28/14 177.5 0.00 0.10
FDX 141128C00180000 C 11/28/14 180.0 0.00 0.15
FDX 141128C00182500 C 11/28/14 182.5 0.00 0.15
FDX 141128C00185000 C 11/28/14 185.0 0.00 0.15
FDX 141128C00187500 C 11/28/14 187.5 0.00 0.18
FDX 141128C00190000 C 11/28/14 190.0 0.00 0.16
FDX 141128C00192500 C 11/28/14 192.5 0.00 0.16
FDX 141128C00195000 C 11/28/14 195.0 0.00 0.16
FDX 141128C00197500 C 11/28/14 197.5 0.00 0.15
FDX 141128C00200000 C 11/28/14 200.0 0.00 0.16
FDX 141128C00202500 C 11/28/14 202.5 0.00 0.15
FDX 141128C00205000 C 11/28/14 205.0 0.00 0.15
FDX 141128C00207500 C 11/28/14 207.5 0.00 0.17
FDX 141128C00210000 C 11/28/14 210.0 0.00 0.15
FDX 141128C00212500 C 11/28/14 212.5 0.00 0.18
FDX 141128C00215000 C 11/28/14 215.0 0.00 0.19
FDX 141128C00217500 C 11/28/14 217.5 0.00 0.17
FDX 141128C00220000 C 11/28/14 220.0 0.00 0.17
FDX 141128C00225000 C 11/28/14 225.0 0.00 0.16
FDX 141128C00230000 C 11/28/14 230.0 0.00 0.16
FDX 141128P00110000 P 11/28/14 110.0 0.00 0.16
FDX 141128P00115000 P 11/28/14 115.0 0.00 0.15
FDX 141128P00120000 P 11/28/14 120.0 0.00 0.16
FDX 141128P00125000 P 11/28/14 125.0 0.00 0.14
FDX 141128P00130000 P 11/28/14 130.0 0.00 0.14
FDX 141128P00135000 P 11/28/14 135.0 0.00 0.14
FDX 141128P00138000 P 11/28/14 138.0 0.00 0.17
FDX 141128P00139000 P 11/28/14 139.0 0.00 0.15
FDX 141128P00140000 P 11/28/14 140.0 0.00 0.15
FDX 141128P00141000 P 11/28/14 141.0 0.00 0.17
FDX 141128P00142000 P 11/28/14 142.0 0.00 0.17
FDX 141128P00143000 P 11/28/14 143.0 0.00 0.17
FDX 141128P00144000 P 11/28/14 144.0 0.00 0.17
FDX 141128P00145000 P 11/28/14 145.0 0.00 0.14
FDX 141128P00146000 P 11/28/14 146.0 0.00 0.14
FDX 141128P00147000 P 11/28/14 147.0 0.00 0.14
FDX 141128P00148000 P 11/28/14 148.0 0.00 0.15
FDX 141128P00149000 P 11/28/14 149.0 0.00 0.21
FDX 141128P00150000 P 11/28/14 150.0 0.00 0.14
FDX 141128P00152500 P 11/28/14 152.5 0.00 0.14
FDX 141128P00155000 P 11/28/14 155.0 0.00 0.14
FDX 141128P00157500 P 11/28/14 157.5 0.00 0.14
FDX 141128P00160000 P 11/28/14 160.0 0.00 0.15
FDX 141128P00162500 P 11/28/14 162.5 0.00 0.14
FDX 141128P00165000 P 11/28/14 165.0 0.00 0.02
FDX 141128P00167500 P 11/28/14 167.5 0.00 0.14
FDX 141128P00170000 P 11/28/14 170.0 0.00 0.14
FDX 141128P00172500 P 11/28/14 172.5 0.00 0.10
FDX 141128P00175000 P 11/28/14 175.0 0.27 0.63
FDX 141128P00177500 P 11/28/14 177.5 2.17 2.85
FDX 141128P00180000 P 11/28/14 180.0 4.65 5.40
FDX 141128P00182500 P 11/28/14 182.5 7.10 7.95
FDX 141128P00185000 P 11/28/14 185.0 9.30 10.60
FDX 141128P00187500 P 11/28/14 187.5 11.35 12.95
FDX 141128P00190000 P 11/28/14 190.0 13.85 15.45
FDX 141128P00192500 P 11/28/14 192.5 16.35 17.95
FDX 141128P00195000 P 11/28/14 195.0 18.85 20.45
FDX 141128P00197500 P 11/28/14 197.5 21.85 22.95
FDX 141128P00200000 P 11/28/14 200.0 24.35 25.70
FDX 141128P00202500 P 11/28/14 202.5 25.70 29.20
FDX 141128P00205000 P 11/28/14 205.0 28.25 31.75
FDX 141128P00207500 P 11/28/14 207.5 30.70 34.20
FDX 141128P00210000 P 11/28/14 210.0 33.20 36.60
FDX 141128P00212500 P 11/28/14 212.5 35.95 39.10
FDX 141128P00215000 P 11/28/14 215.0 38.05 41.80
FDX 141128P00217500 P 11/28/14 217.5 40.60 44.60
FDX 141128P00220000 P 11/28/14 220.0 43.10 47.10
FDX 141128P00225000 P 11/28/14 225.0 48.10 52.10
FDX 141128P00230000 P 11/28/14 230.0 52.70 57.20
FDX 141205C00115000 C 12/05/14 115.0 58.30 61.95
FDX 141205C00120000 C 12/05/14 120.0 52.90 57.35
FDX 141205C00125000 C 12/05/14 125.0 47.90 52.35
FDX 141205C00130000 C 12/05/14 130.0 42.90 47.35
FDX 141205C00135000 C 12/05/14 135.0 37.75 42.35
FDX 141205C00138000 C 12/05/14 138.0 35.15 38.90
FDX 141205C00139000 C 12/05/14 139.0 34.30 37.75
FDX 141205C00140000 C 12/05/14 140.0 33.15 36.90
FDX 141205C00141000 C 12/05/14 141.0 32.15 35.75
FDX 141205C00142000 C 12/05/14 142.0 31.15 34.85
FDX 141205C00143000 C 12/05/14 143.0 30.15 33.85
FDX 141205C00144000 C 12/05/14 144.0 29.15 32.85
FDX 141205C00145000 C 12/05/14 145.0 28.15 31.85
FDX 141205C00146000 C 12/05/14 146.0 27.35 30.80
FDX 141205C00147000 C 12/05/14 147.0 26.40 29.80
FDX 141205C00148000 C 12/05/14 148.0 25.20 28.80
FDX 141205C00149000 C 12/05/14 149.0 24.75 26.70
FDX 141205C00150000 C 12/05/14 150.0 24.40 25.50
FDX 141205C00152500 C 12/05/14 152.5 21.75 23.05
FDX 141205C00155000 C 12/05/14 155.0 19.45 20.50
FDX 141205C00157500 C 12/05/14 157.5 16.75 18.05
FDX 141205C00160000 C 12/05/14 160.0 14.50 15.50
FDX 141205C00162500 C 12/05/14 162.5 11.80 13.05
FDX 141205C00165000 C 12/05/14 165.0 9.55 10.50
FDX 141205C00167500 C 12/05/14 167.5 7.10 8.00
FDX 141205C00170000 C 12/05/14 170.0 4.80 5.70
FDX 141205C00172500 C 12/05/14 172.5 3.10 3.35
FDX 141205C00175000 C 12/05/14 175.0 1.47 1.68
FDX 141205C00177500 C 12/05/14 177.5 0.52 0.60
FDX 141205C00180000 C 12/05/14 180.0 0.16 0.18
FDX 141205C00182500 C 12/05/14 182.5 0.02 0.24
FDX 141205C00185000 C 12/05/14 185.0 0.00 0.15
FDX 141205C00187500 C 12/05/14 187.5 0.00 0.15
FDX 141205C00190000 C 12/05/14 190.0 0.00 0.15
FDX 141205C00192500 C 12/05/14 192.5 0.00 0.15
FDX 141205C00195000 C 12/05/14 195.0 0.00 0.15
FDX 141205C00197500 C 12/05/14 197.5 0.00 0.15
FDX 141205C00200000 C 12/05/14 200.0 0.00 0.15
FDX 141205C00202500 C 12/05/14 202.5 0.00 0.15
FDX 141205C00205000 C 12/05/14 205.0 0.00 0.15
FDX 141205C00207500 C 12/05/14 207.5 0.00 0.18
FDX 141205C00210000 C 12/05/14 210.0 0.00 0.18
FDX 141205C00212500 C 12/05/14 212.5 0.00 0.18
FDX 141205C00215000 C 12/05/14 215.0 0.00 0.19
FDX 141205C00217500 C 12/05/14 217.5 0.00 0.20
FDX 141205C00220000 C 12/05/14 220.0 0.00 0.20
FDX 141205C00222500 C 12/05/14 222.5 0.00 0.20
FDX 141205C00225000 C 12/05/14 225.0 0.00 0.20
FDX 141205C00227500 C 12/05/14 227.5 0.00 0.20
FDX 141205C00230000 C 12/05/14 230.0 0.00 0.20
FDX 141205C00235000 C 12/05/14 235.0 0.00 0.20
FDX 141205P00115000 P 12/05/14 115.0 0.00 0.15
FDX 141205P00120000 P 12/05/14 120.0 0.00 0.15
FDX 141205P00125000 P 12/05/14 125.0 0.00 0.14
FDX 141205P00130000 P 12/05/14 130.0 0.00 0.14
FDX 141205P00135000 P 12/05/14 135.0 0.00 0.17
FDX 141205P00138000 P 12/05/14 138.0 0.00 0.18
FDX 141205P00139000 P 12/05/14 139.0 0.00 0.23
FDX 141205P00140000 P 12/05/14 140.0 0.00 0.19
FDX 141205P00141000 P 12/05/14 141.0 0.00 0.19
FDX 141205P00142000 P 12/05/14 142.0 0.00 0.23
FDX 141205P00143000 P 12/05/14 143.0 0.00 0.23
FDX 141205P00144000 P 12/05/14 144.0 0.00 0.23
FDX 141205P00145000 P 12/05/14 145.0 0.00 0.23
FDX 141205P00146000 P 12/05/14 146.0 0.00 0.23
FDX 141205P00147000 P 12/05/14 147.0 0.00 0.18
FDX 141205P00148000 P 12/05/14 148.0 0.00 0.18
FDX 141205P00149000 P 12/05/14 149.0 0.00 0.15
FDX 141205P00150000 P 12/05/14 150.0 0.00 0.15
FDX 141205P00152500 P 12/05/14 152.5 0.00 0.15
FDX 141205P00155000 P 12/05/14 155.0 0.00 0.14
FDX 141205P00157500 P 12/05/14 157.5 0.00 0.16
FDX 141205P00160000 P 12/05/14 160.0 0.00 0.14
FDX 141205P00162500 P 12/05/14 162.5 0.01 0.05
FDX 141205P00165000 P 12/05/14 165.0 0.04 0.11
FDX 141205P00167500 P 12/05/14 167.5 0.09 0.16
FDX 141205P00170000 P 12/05/14 170.0 0.20 0.30
FDX 141205P00172500 P 12/05/14 172.5 0.56 0.71
FDX 141205P00175000 P 12/05/14 175.0 1.39 1.62
FDX 141205P00177500 P 12/05/14 177.5 2.80 3.45
FDX 141205P00180000 P 12/05/14 180.0 4.80 5.70
FDX 141205P00182500 P 12/05/14 182.5 7.15 8.15
FDX 141205P00185000 P 12/05/14 185.0 9.60 11.00
FDX 141205P00187500 P 12/05/14 187.5 11.95 13.25
FDX 141205P00190000 P 12/05/14 190.0 14.45 15.85
FDX 141205P00192500 P 12/05/14 192.5 16.95 18.35
FDX 141205P00195000 P 12/05/14 195.0 19.15 20.85
FDX 141205P00197500 P 12/05/14 197.5 21.55 23.45
FDX 141205P00200000 P 12/05/14 200.0 24.35 25.95
FDX 141205P00202500 P 12/05/14 202.5 25.60 29.25
FDX 141205P00205000 P 12/05/14 205.0 28.10 31.85
FDX 141205P00207500 P 12/05/14 207.5 30.60 34.35
FDX 141205P00210000 P 12/05/14 210.0 33.25 36.75
FDX 141205P00212500 P 12/05/14 212.5 35.60 39.25
FDX 141205P00215000 P 12/05/14 215.0 38.25 41.70
FDX 141205P00217500 P 12/05/14 217.5 40.60 44.25
FDX 141205P00220000 P 12/05/14 220.0 43.20 46.75
FDX 141205P00222500 P 12/05/14 222.5 45.70 49.25
FDX 141205P00225000 P 12/05/14 225.0 48.20 51.75
FDX 141205P00227500 P 12/05/14 227.5 50.70 54.25
FDX 141205P00230000 P 12/05/14 230.0 53.25 56.85
FDX 141205P00235000 P 12/05/14 235.0 58.25 61.75
FDX 141212C00140000 C 12/12/14 140.0 34.45 35.70
FDX 141212C00142000 C 12/12/14 142.0 32.45 33.65
FDX 141212C00143000 C 12/12/14 143.0 31.45 32.65
FDX 141212C00144000 C 12/12/14 144.0 30.45 31.65
FDX 141212C00145000 C 12/12/14 145.0 28.55 31.90
FDX 141212C00146000 C 12/12/14 146.0 27.35 29.70
FDX 141212C00147000 C 12/12/14 147.0 27.45 28.65
FDX 141212C00148000 C 12/12/14 148.0 26.45 27.70
FDX 141212C00149000 C 12/12/14 149.0 25.40 26.70
FDX 141212C00150000 C 12/12/14 150.0 24.40 25.70
FDX 141212C00152500 C 12/12/14 152.5 21.90 23.20
FDX 141212C00155000 C 12/12/14 155.0 19.25 20.60
FDX 141212C00157500 C 12/12/14 157.5 16.85 18.15
FDX 141212C00160000 C 12/12/14 160.0 14.50 15.65
FDX 141212C00162500 C 12/12/14 162.5 11.80 13.20
FDX 141212C00165000 C 12/12/14 165.0 9.65 10.70
FDX 141212C00167500 C 12/12/14 167.5 7.30 8.25
FDX 141212C00170000 C 12/12/14 170.0 5.45 5.90
FDX 141212C00172500 C 12/12/14 172.5 3.55 3.80
FDX 141212C00175000 C 12/12/14 175.0 2.02 2.28
FDX 141212C00177500 C 12/12/14 177.5 0.97 1.18
FDX 141212C00180000 C 12/12/14 180.0 0.38 0.50
FDX 141212C00182500 C 12/12/14 182.5 0.15 0.40
FDX 141212C00185000 C 12/12/14 185.0 0.03 0.26
FDX 141212C00187500 C 12/12/14 187.5 0.00 0.25
FDX 141212C00190000 C 12/12/14 190.0 0.00 0.24
FDX 141212C00192500 C 12/12/14 192.5 0.00 0.25
FDX 141212C00195000 C 12/12/14 195.0 0.00 0.19
FDX 141212C00197500 C 12/12/14 197.5 0.00 0.19
FDX 141212C00200000 C 12/12/14 200.0 0.00 0.25
FDX 141212C00202500 C 12/12/14 202.5 0.00 0.23
FDX 141212C00205000 C 12/12/14 205.0 0.00 0.24
FDX 141212C00207500 C 12/12/14 207.5 0.00 0.19
FDX 141212C00210000 C 12/12/14 210.0 0.00 0.16
FDX 141212C00212500 C 12/12/14 212.5 0.00 0.18
FDX 141212C00215000 C 12/12/14 215.0 0.00 0.21
FDX 141212C00217500 C 12/12/14 217.5 0.00 0.20
FDX 141212C00220000 C 12/12/14 220.0 0.00 0.20
FDX 141212C00222500 C 12/12/14 222.5 0.00 0.20
FDX 141212C00225000 C 12/12/14 225.0 0.00 0.20
FDX 141212C00227500 C 12/12/14 227.5 0.00 0.20
FDX 141212C00230000 C 12/12/14 230.0 0.00 0.20
FDX 141212P00140000 P 12/12/14 140.0 0.00 0.19
FDX 141212P00142000 P 12/12/14 142.0 0.00 0.23
FDX 141212P00143000 P 12/12/14 143.0 0.00 0.25
FDX 141212P00144000 P 12/12/14 144.0 0.00 0.19
FDX 141212P00145000 P 12/12/14 145.0 0.00 0.25
FDX 141212P00146000 P 12/12/14 146.0 0.00 0.25
FDX 141212P00147000 P 12/12/14 147.0 0.00 0.18
FDX 141212P00148000 P 12/12/14 148.0 0.00 0.23
FDX 141212P00149000 P 12/12/14 149.0 0.00 0.20
FDX 141212P00150000 P 12/12/14 150.0 0.00 0.19
FDX 141212P00152500 P 12/12/14 152.5 0.01 0.16
FDX 141212P00155000 P 12/12/14 155.0 0.01 0.16
FDX 141212P00157500 P 12/12/14 157.5 0.01 0.25
FDX 141212P00160000 P 12/12/14 160.0 0.07 0.14
FDX 141212P00162500 P 12/12/14 162.5 0.10 0.15
FDX 141212P00165000 P 12/12/14 165.0 0.09 0.25
FDX 141212P00167500 P 12/12/14 167.5 0.29 0.41
FDX 141212P00170000 P 12/12/14 170.0 0.57 0.71
FDX 141212P00172500 P 12/12/14 172.5 1.08 1.28
FDX 141212P00175000 P 12/12/14 175.0 2.04 2.38
FDX 141212P00177500 P 12/12/14 177.5 3.45 4.15
FDX 141212P00180000 P 12/12/14 180.0 5.25 6.15
FDX 141212P00182500 P 12/12/14 182.5 7.45 8.40
FDX 141212P00185000 P 12/12/14 185.0 9.85 10.95
FDX 141212P00187500 P 12/12/14 187.5 12.15 13.50
FDX 141212P00190000 P 12/12/14 190.0 14.65 15.75
FDX 141212P00192500 P 12/12/14 192.5 17.15 18.55
FDX 141212P00195000 P 12/12/14 195.0 19.60 21.50
FDX 141212P00197500 P 12/12/14 197.5 22.00 23.60
FDX 141212P00200000 P 12/12/14 200.0 24.50 26.10
FDX 141212P00202500 P 12/12/14 202.5 25.95 29.25
FDX 141212P00205000 P 12/12/14 205.0 28.25 31.90
FDX 141212P00207500 P 12/12/14 207.5 30.75 34.40
FDX 141212P00210000 P 12/12/14 210.0 33.25 36.90
FDX 141212P00212500 P 12/12/14 212.5 35.80 39.40
FDX 141212P00215000 P 12/12/14 215.0 38.25 41.90
FDX 141212P00217500 P 12/12/14 217.5 40.75 44.40
FDX 141212P00220000 P 12/12/14 220.0 43.25 46.90
FDX 141212P00222500 P 12/12/14 222.5 45.75 49.40
FDX 141212P00225000 P 12/12/14 225.0 48.25 51.90
FDX 141212P00227500 P 12/12/14 227.5 50.75 54.40
FDX 141212P00230000 P 12/12/14 230.0 53.25 56.90
FDX 141220C00080000 C 12/20/14 80.0 93.20 96.75
FDX 141220C00085000 C 12/20/14 85.0 88.30 91.85
FDX 141220C00090000 C 12/20/14 90.0 83.20 86.85
FDX 141220C00095000 C 12/20/14 95.0 78.20 81.85
FDX 141220C00100000 C 12/20/14 100.0 73.25 77.00
FDX 141220C00105000 C 12/20/14 105.0 68.25 71.80
FDX 141220C00110000 C 12/20/14 110.0 63.30 65.80
FDX 141220C00115000 C 12/20/14 115.0 58.30 60.80
FDX 141220C00120000 C 12/20/14 120.0 53.20 55.80
FDX 141220C00125000 C 12/20/14 125.0 48.20 52.15
FDX 141220C00130000 C 12/20/14 130.0 43.30 46.85
FDX 141220C00135000 C 12/20/14 135.0 38.30 41.80
FDX 141220C00140000 C 12/20/14 140.0 34.35 35.70
FDX 141220C00144000 C 12/20/14 144.0 30.45 31.75
FDX 141220C00145000 C 12/20/14 145.0 29.50 30.75
FDX 141220C00146000 C 12/20/14 146.0 28.40 29.75
FDX 141220C00147000 C 12/20/14 147.0 27.40 28.75
FDX 141220C00148000 C 12/20/14 148.0 26.50 27.75
FDX 141220C00149000 C 12/20/14 149.0 25.50 26.75
FDX 141220C00150000 C 12/20/14 150.0 24.45 25.75
FDX 141220C00152500 C 12/20/14 152.5 22.05 23.30
FDX 141220C00155000 C 12/20/14 155.0 19.50 20.70
FDX 141220C00157500 C 12/20/14 157.5 17.10 18.30
FDX 141220C00160000 C 12/20/14 160.0 14.80 15.90
FDX 141220C00162500 C 12/20/14 162.5 12.25 13.35
FDX 141220C00165000 C 12/20/14 165.0 10.25 11.00
FDX 141220C00167500 C 12/20/14 167.5 8.25 8.70
FDX 141220C00170000 C 12/20/14 170.0 6.45 6.70
FDX 141220C00172500 C 12/20/14 172.5 4.80 5.05
FDX 141220C00175000 C 12/20/14 175.0 3.35 3.45
FDX 141220C00177500 C 12/20/14 177.5 2.22 2.34
FDX 141220C00180000 C 12/20/14 180.0 1.40 1.48
FDX 141220C00182500 C 12/20/14 182.5 0.81 0.90
FDX 141220C00185000 C 12/20/14 185.0 0.46 0.57
FDX 141220C00187500 C 12/20/14 187.5 0.25 0.35
FDX 141220C00190000 C 12/20/14 190.0 0.13 0.24
FDX 141220C00192500 C 12/20/14 192.5 0.07 0.17
FDX 141220C00195000 C 12/20/14 195.0 0.04 0.14
FDX 141220C00197500 C 12/20/14 197.5 0.02 0.11
FDX 141220C00200000 C 12/20/14 200.0 0.01 0.07
FDX 141220C00202500 C 12/20/14 202.5 0.00 0.05
FDX 141220C00205000 C 12/20/14 205.0 0.00 0.04
FDX 141220C00207500 C 12/20/14 207.5 0.00 0.04
FDX 141220C00210000 C 12/20/14 210.0 0.00 0.03
FDX 141220C00212500 C 12/20/14 212.5 0.00 0.03
FDX 141220C00215000 C 12/20/14 215.0 0.00 0.03
FDX 141220C00217500 C 12/20/14 217.5 0.00 0.03
FDX 141220C00220000 C 12/20/14 220.0 0.00 0.03
FDX 141220C00222500 C 12/20/14 222.5 0.00 0.03
FDX 141220C00225000 C 12/20/14 225.0 0.00 0.03
FDX 141220C00227500 C 12/20/14 227.5 0.00 0.03
FDX 141220C00230000 C 12/20/14 230.0 0.00 0.03
FDX 141220P00080000 P 12/20/14 80.0 0.00 0.03
FDX 141220P00085000 P 12/20/14 85.0 0.00 0.03
FDX 141220P00090000 P 12/20/14 90.0 0.00 0.03
FDX 141220P00095000 P 12/20/14 95.0 0.00 0.03
FDX 141220P00100000 P 12/20/14 100.0 0.00 0.02
FDX 141220P00105000 P 12/20/14 105.0 0.00 0.13
FDX 141220P00110000 P 12/20/14 110.0 0.00 0.14
FDX 141220P00115000 P 12/20/14 115.0 0.00 0.02
FDX 141220P00120000 P 12/20/14 120.0 0.00 0.02
FDX 141220P00125000 P 12/20/14 125.0 0.00 0.03
FDX 141220P00130000 P 12/20/14 130.0 0.00 0.03
FDX 141220P00135000 P 12/20/14 135.0 0.00 0.04
FDX 141220P00140000 P 12/20/14 140.0 0.03 0.08
FDX 141220P00144000 P 12/20/14 144.0 0.04 0.08
FDX 141220P00145000 P 12/20/14 145.0 0.04 0.08
FDX 141220P00146000 P 12/20/14 146.0 0.05 0.09
FDX 141220P00147000 P 12/20/14 147.0 0.05 0.10
FDX 141220P00148000 P 12/20/14 148.0 0.06 0.13
FDX 141220P00149000 P 12/20/14 149.0 0.07 0.14
FDX 141220P00150000 P 12/20/14 150.0 0.10 0.11
FDX 141220P00152500 P 12/20/14 152.5 0.11 0.19
FDX 141220P00155000 P 12/20/14 155.0 0.17 0.29
FDX 141220P00157500 P 12/20/14 157.5 0.23 0.38
FDX 141220P00160000 P 12/20/14 160.0 0.34 0.48
FDX 141220P00162500 P 12/20/14 162.5 0.48 0.57
FDX 141220P00165000 P 12/20/14 165.0 0.72 0.77
FDX 141220P00167500 P 12/20/14 167.5 1.08 1.13
FDX 141220P00170000 P 12/20/14 170.0 1.59 1.66
FDX 141220P00172500 P 12/20/14 172.5 2.34 2.43
FDX 141220P00175000 P 12/20/14 175.0 3.40 3.50
FDX 141220P00177500 P 12/20/14 177.5 4.75 4.90
FDX 141220P00180000 P 12/20/14 180.0 6.40 6.60
FDX 141220P00182500 P 12/20/14 182.5 8.20 8.65
FDX 141220P00185000 P 12/20/14 185.0 10.20 11.15
FDX 141220P00187500 P 12/20/14 187.5 12.40 13.50
FDX 141220P00190000 P 12/20/14 190.0 14.80 15.90
FDX 141220P00192500 P 12/20/14 192.5 17.20 18.35
FDX 141220P00195000 P 12/20/14 195.0 19.65 20.95
FDX 141220P00197500 P 12/20/14 197.5 22.05 23.30
FDX 141220P00200000 P 12/20/14 200.0 24.55 25.75
FDX 141220P00202500 P 12/20/14 202.5 26.20 29.45
FDX 141220P00205000 P 12/20/14 205.0 28.70 31.45
FDX 141220P00207500 P 12/20/14 207.5 31.20 33.95
FDX 141220P00210000 P 12/20/14 210.0 33.70 37.00
FDX 141220P00212500 P 12/20/14 212.5 36.20 39.50
FDX 141220P00215000 P 12/20/14 215.0 38.35 41.90
FDX 141220P00217500 P 12/20/14 217.5 40.85 44.40
FDX 141220P00220000 P 12/20/14 220.0 43.40 47.00
FDX 141220P00222500 P 12/20/14 222.5 45.85 49.45
FDX 141220P00225000 P 12/20/14 225.0 48.45 51.95
FDX 141220P00227500 P 12/20/14 227.5 50.95 54.45
FDX 141220P00230000 P 12/20/14 230.0 53.30 57.00
FDX 141226C00140000 C 12/26/14 140.0 33.55 36.05
FDX 141226C00142000 C 12/26/14 142.0 31.60 33.75
FDX 141226C00143000 C 12/26/14 143.0 30.60 32.75
FDX 141226C00144000 C 12/26/14 144.0 29.60 31.75
FDX 141226C00145000 C 12/26/14 145.0 28.65 30.75
FDX 141226C00146000 C 12/26/14 146.0 27.65 29.75
FDX 141226C00147000 C 12/26/14 147.0 26.65 28.75
FDX 141226C00148000 C 12/26/14 148.0 25.70 27.75
FDX 141226C00149000 C 12/26/14 149.0 25.50 26.80
FDX 141226C00150000 C 12/26/14 150.0 24.50 25.80
FDX 141226C00152500 C 12/26/14 152.5 22.00 23.30
FDX 141226C00155000 C 12/26/14 155.0 18.75 20.80
FDX 141226C00157500 C 12/26/14 157.5 16.65 18.35
FDX 141226C00160000 C 12/26/14 160.0 13.70 16.00
FDX 141226C00162500 C 12/26/14 162.5 11.60 13.65
FDX 141226C00165000 C 12/26/14 165.0 10.25 11.45
FDX 141226C00167500 C 12/26/14 167.5 8.30 9.20
FDX 141226C00170000 C 12/26/14 170.0 6.85 7.35
FDX 141226C00172500 C 12/26/14 172.5 5.10 5.50
FDX 141226C00175000 C 12/26/14 175.0 3.65 3.85
FDX 141226C00177500 C 12/26/14 177.5 2.42 2.67
FDX 141226C00180000 C 12/26/14 180.0 1.58 1.85
FDX 141226C00182500 C 12/26/14 182.5 0.99 1.13
FDX 141226C00185000 C 12/26/14 185.0 0.53 0.65
FDX 141226C00187500 C 12/26/14 187.5 0.31 0.53
FDX 141226C00190000 C 12/26/14 190.0 0.17 0.42
FDX 141226C00192500 C 12/26/14 192.5 0.12 0.33
FDX 141226C00195000 C 12/26/14 195.0 0.04 0.18
FDX 141226C00197500 C 12/26/14 197.5 0.02 0.25
FDX 141226C00200000 C 12/26/14 200.0 0.00 0.24
FDX 141226C00202500 C 12/26/14 202.5 0.00 0.22
FDX 141226C00205000 C 12/26/14 205.0 0.00 0.18
FDX 141226C00207500 C 12/26/14 207.5 0.00 0.17
FDX 141226C00210000 C 12/26/14 210.0 0.00 0.16
FDX 141226C00212500 C 12/26/14 212.5 0.00 0.16
FDX 141226C00215000 C 12/26/14 215.0 0.00 0.16
FDX 141226C00217500 C 12/26/14 217.5 0.00 0.16
FDX 141226C00220000 C 12/26/14 220.0 0.00 0.16
FDX 141226C00222500 C 12/26/14 222.5 0.00 0.16
FDX 141226C00225000 C 12/26/14 225.0 0.00 0.16
FDX 141226C00227500 C 12/26/14 227.5 0.00 0.16
FDX 141226C00230000 C 12/26/14 230.0 0.00 0.16
FDX 141226P00140000 P 12/26/14 140.0 0.00 0.19
FDX 141226P00142000 P 12/26/14 142.0 0.02 0.24
FDX 141226P00143000 P 12/26/14 143.0 0.00 0.22
FDX 141226P00144000 P 12/26/14 144.0 0.03 0.24
FDX 141226P00145000 P 12/26/14 145.0 0.02 0.24
FDX 141226P00146000 P 12/26/14 146.0 0.05 0.24
FDX 141226P00147000 P 12/26/14 147.0 0.05 0.24
FDX 141226P00148000 P 12/26/14 148.0 0.06 0.23
FDX 141226P00149000 P 12/26/14 149.0 0.11 0.36
FDX 141226P00150000 P 12/26/14 150.0 0.04 0.27
FDX 141226P00152500 P 12/26/14 152.5 0.08 0.31
FDX 141226P00155000 P 12/26/14 155.0 0.15 0.37
FDX 141226P00157500 P 12/26/14 157.5 0.21 0.46
FDX 141226P00160000 P 12/26/14 160.0 0.48 0.52
FDX 141226P00162500 P 12/26/14 162.5 0.56 0.81
FDX 141226P00165000 P 12/26/14 165.0 0.77 1.06
FDX 141226P00167500 P 12/26/14 167.5 1.21 1.42
FDX 141226P00170000 P 12/26/14 170.0 1.82 1.94
FDX 141226P00172500 P 12/26/14 172.5 2.60 2.90
FDX 141226P00175000 P 12/26/14 175.0 3.55 3.80
FDX 141226P00177500 P 12/26/14 177.5 5.00 5.45
FDX 141226P00180000 P 12/26/14 180.0 6.50 6.95
FDX 141226P00182500 P 12/26/14 182.5 8.30 9.15
FDX 141226P00185000 P 12/26/14 185.0 10.25 11.35
FDX 141226P00187500 P 12/26/14 187.5 12.50 13.80
FDX 141226P00190000 P 12/26/14 190.0 14.85 15.95
FDX 141226P00192500 P 12/26/14 192.5 17.25 18.55
FDX 141226P00195000 P 12/26/14 195.0 19.70 20.80
FDX 141226P00197500 P 12/26/14 197.5 22.05 23.65
FDX 141226P00200000 P 12/26/14 200.0 24.55 25.85
FDX 141226P00202500 P 12/26/14 202.5 26.10 29.20
FDX 141226P00205000 P 12/26/14 205.0 28.45 31.90
FDX 141226P00207500 P 12/26/14 207.5 30.95 34.40
FDX 141226P00210000 P 12/26/14 210.0 33.45 36.70
FDX 141226P00212500 P 12/26/14 212.5 36.00 39.20
FDX 141226P00215000 P 12/26/14 215.0 38.45 41.70
FDX 141226P00217500 P 12/26/14 217.5 40.85 44.40
FDX 141226P00220000 P 12/26/14 220.0 43.30 46.90
FDX 141226P00222500 P 12/26/14 222.5 45.80 49.40
FDX 141226P00225000 P 12/26/14 225.0 48.30 51.90
FDX 141226P00227500 P 12/26/14 227.5 50.80 54.40
FDX 141226P00230000 P 12/26/14 230.0 53.30 56.90
FDX 150102C00140000 C 01/02/15 140.0 33.75 35.75
FDX 150102C00142000 C 01/02/15 142.0 31.65 33.75
FDX 150102C00143000 C 01/02/15 143.0 30.70 32.75
FDX 150102C00144000 C 01/02/15 144.0 29.70 31.75
FDX 150102C00145000 C 01/02/15 145.0 28.70 30.75
FDX 150102C00146000 C 01/02/15 146.0 27.70 29.80
FDX 150102C00147000 C 01/02/15 147.0 26.70 28.80
FDX 150102C00148000 C 01/02/15 148.0 25.70 27.80
FDX 150102C00149000 C 01/02/15 149.0 24.50 26.80
FDX 150102C00150000 C 01/02/15 150.0 24.50 25.85
FDX 150102C00152500 C 01/02/15 152.5 22.00 23.40
FDX 150102C00155000 C 01/02/15 155.0 18.85 20.90
FDX 150102C00157500 C 01/02/15 157.5 17.05 18.45
FDX 150102C00160000 C 01/02/15 160.0 14.95 16.10
FDX 150102C00162500 C 01/02/15 162.5 12.70 13.85
FDX 150102C00165000 C 01/02/15 165.0 10.60 11.65
FDX 150102C00167500 C 01/02/15 167.5 8.90 9.45
FDX 150102C00170000 C 01/02/15 170.0 7.00 7.40
FDX 150102C00172500 C 01/02/15 172.5 5.35 5.65
FDX 150102C00175000 C 01/02/15 175.0 3.95 4.20
FDX 150102C00177500 C 01/02/15 177.5 2.73 2.96
FDX 150102C00180000 C 01/02/15 180.0 1.86 2.03
FDX 150102C00182500 C 01/02/15 182.5 1.24 1.35
FDX 150102C00185000 C 01/02/15 185.0 0.72 0.94
FDX 150102C00187500 C 01/02/15 187.5 0.46 0.71
FDX 150102C00190000 C 01/02/15 190.0 0.23 0.48
FDX 150102C00192500 C 01/02/15 192.5 0.09 0.34
FDX 150102C00195000 C 01/02/15 195.0 0.09 0.26
FDX 150102C00197500 C 01/02/15 197.5 0.04 0.24
FDX 150102C00200000 C 01/02/15 200.0 0.00 0.24
FDX 150102C00202500 C 01/02/15 202.5 0.00 0.24
FDX 150102C00205000 C 01/02/15 205.0 0.00 0.23
FDX 150102C00207500 C 01/02/15 207.5 0.00 0.21
FDX 150102C00210000 C 01/02/15 210.0 0.00 0.20
FDX 150102C00212500 C 01/02/15 212.5 0.00 0.19
FDX 150102C00215000 C 01/02/15 215.0 0.00 0.19
FDX 150102C00217500 C 01/02/15 217.5 0.00 0.19
FDX 150102C00220000 C 01/02/15 220.0 0.00 0.19
FDX 150102C00222500 C 01/02/15 222.5 0.00 0.19
FDX 150102C00225000 C 01/02/15 225.0 0.00 0.19
FDX 150102C00227500 C 01/02/15 227.5 0.00 0.19
FDX 150102C00230000 C 01/02/15 230.0 0.00 0.19
FDX 150102P00140000 P 01/02/15 140.0 0.03 0.24
FDX 150102P00142000 P 01/02/15 142.0 0.05 0.20
FDX 150102P00143000 P 01/02/15 143.0 0.04 0.24
FDX 150102P00144000 P 01/02/15 144.0 0.06 0.24
FDX 150102P00145000 P 01/02/15 145.0 0.09 0.23
FDX 150102P00146000 P 01/02/15 146.0 0.10 0.35
FDX 150102P00147000 P 01/02/15 147.0 0.03 0.26
FDX 150102P00148000 P 01/02/15 148.0 0.05 0.28
FDX 150102P00149000 P 01/02/15 149.0 0.07 0.30
FDX 150102P00150000 P 01/02/15 150.0 0.14 0.31
FDX 150102P00152500 P 01/02/15 152.5 0.14 0.37
FDX 150102P00155000 P 01/02/15 155.0 0.20 0.45
FDX 150102P00157500 P 01/02/15 157.5 0.32 0.54
FDX 150102P00160000 P 01/02/15 160.0 0.49 0.74
FDX 150102P00162500 P 01/02/15 162.5 0.72 0.95
FDX 150102P00165000 P 01/02/15 165.0 1.03 1.27
FDX 150102P00167500 P 01/02/15 167.5 1.51 1.63
FDX 150102P00170000 P 01/02/15 170.0 2.08 2.27
FDX 150102P00172500 P 01/02/15 172.5 2.91 3.20
FDX 150102P00175000 P 01/02/15 175.0 3.95 4.20
FDX 150102P00177500 P 01/02/15 177.5 5.30 5.50
FDX 150102P00180000 P 01/02/15 180.0 6.80 7.10
FDX 150102P00182500 P 01/02/15 182.5 8.50 9.40
FDX 150102P00185000 P 01/02/15 185.0 10.40 11.50
FDX 150102P00187500 P 01/02/15 187.5 12.60 13.75
FDX 150102P00190000 P 01/02/15 190.0 14.90 16.05
FDX 150102P00192500 P 01/02/15 192.5 17.30 18.40
FDX 150102P00195000 P 01/02/15 195.0 19.70 20.95
FDX 150102P00197500 P 01/02/15 197.5 22.10 23.70
FDX 150102P00200000 P 01/02/15 200.0 24.55 26.15
FDX 150102P00202500 P 01/02/15 202.5 27.05 29.15
FDX 150102P00205000 P 01/02/15 205.0 29.55 31.65
FDX 150102P00207500 P 01/02/15 207.5 31.05 34.50
FDX 150102P00210000 P 01/02/15 210.0 33.55 36.70
FDX 150102P00212500 P 01/02/15 212.5 35.95 39.20
FDX 150102P00215000 P 01/02/15 215.0 38.45 41.70
FDX 150102P00217500 P 01/02/15 217.5 40.95 44.30
FDX 150102P00220000 P 01/02/15 220.0 43.45 46.80
FDX 150102P00222500 P 01/02/15 222.5 45.80 49.40
FDX 150102P00225000 P 01/02/15 225.0 48.30 51.90
FDX 150102P00227500 P 01/02/15 227.5 50.80 54.40
FDX 150102P00230000 P 01/02/15 230.0 53.30 56.90
FDX 150109C00143000 C 01/09/15 143.0 30.25 34.00
FDX 150109C00144000 C 01/09/15 144.0 29.45 33.10
FDX 150109C00145000 C 01/09/15 145.0 28.30 32.10
FDX 150109C00146000 C 01/09/15 146.0 27.35 31.00
FDX 150109C00147000 C 01/09/15 147.0 26.25 30.15
FDX 150109C00148000 C 01/09/15 148.0 25.40 29.05
FDX 150109C00149000 C 01/09/15 149.0 24.35 27.85
FDX 150109C00150000 C 01/09/15 150.0 23.60 27.00
FDX 150109C00152500 C 01/09/15 152.5 21.10 24.50
FDX 150109C00155000 C 01/09/15 155.0 18.55 22.30
FDX 150109C00157500 C 01/09/15 157.5 16.55 19.75
FDX 150109C00160000 C 01/09/15 160.0 14.30 16.45
FDX 150109C00162500 C 01/09/15 162.5 12.05 15.10
FDX 150109C00165000 C 01/09/15 165.0 9.95 12.85
FDX 150109C00167500 C 01/09/15 167.5 8.75 9.80
FDX 150109C00170000 C 01/09/15 170.0 7.00 7.90
FDX 150109C00172500 C 01/09/15 172.5 5.45 6.25
FDX 150109C00175000 C 01/09/15 175.0 4.30 4.65
FDX 150109C00177500 C 01/09/15 177.5 3.00 3.45
FDX 150109C00180000 C 01/09/15 180.0 2.05 2.55
FDX 150109C00182500 C 01/09/15 182.5 1.40 1.74
FDX 150109C00185000 C 01/09/15 185.0 0.90 1.21
FDX 150109C00187500 C 01/09/15 187.5 0.58 0.83
FDX 150109C00190000 C 01/09/15 190.0 0.33 0.58
FDX 150109C00192500 C 01/09/15 192.5 0.18 0.43
FDX 150109C00195000 C 01/09/15 195.0 0.07 0.32
FDX 150109C00197500 C 01/09/15 197.5 0.09 0.25
FDX 150109C00200000 C 01/09/15 200.0 0.06 0.21
FDX 150109C00202500 C 01/09/15 202.5 0.02 0.19
FDX 150109C00205000 C 01/09/15 205.0 0.00 0.17
FDX 150109C00207500 C 01/09/15 207.5 0.00 0.15
FDX 150109C00210000 C 01/09/15 210.0 0.00 0.15
FDX 150109C00212500 C 01/09/15 212.5 0.00 0.14
FDX 150109C00215000 C 01/09/15 215.0 0.00 0.14
FDX 150109C00217500 C 01/09/15 217.5 0.00 0.14
FDX 150109C00220000 C 01/09/15 220.0 0.00 0.14
FDX 150109C00222500 C 01/09/15 222.5 0.00 0.16
FDX 150109C00225000 C 01/09/15 225.0 0.00 0.16
FDX 150109C00227500 C 01/09/15 227.5 0.00 0.16
FDX 150109C00230000 C 01/09/15 230.0 0.00 0.14
FDX 150109P00143000 P 01/09/15 143.0 0.07 0.28
FDX 150109P00144000 P 01/09/15 144.0 0.07 0.30
FDX 150109P00145000 P 01/09/15 145.0 0.08 0.29
FDX 150109P00146000 P 01/09/15 146.0 0.11 0.32
FDX 150109P00147000 P 01/09/15 147.0 0.11 0.34
FDX 150109P00148000 P 01/09/15 148.0 0.10 0.35
FDX 150109P00149000 P 01/09/15 149.0 0.16 0.39
FDX 150109P00150000 P 01/09/15 150.0 0.15 0.40
FDX 150109P00152500 P 01/09/15 152.5 0.23 0.46
FDX 150109P00155000 P 01/09/15 155.0 0.34 0.55
FDX 150109P00157500 P 01/09/15 157.5 0.45 0.69
FDX 150109P00160000 P 01/09/15 160.0 0.67 0.90
FDX 150109P00162500 P 01/09/15 162.5 0.92 1.14
FDX 150109P00165000 P 01/09/15 165.0 1.28 1.53
FDX 150109P00167500 P 01/09/15 167.5 1.77 2.09
FDX 150109P00170000 P 01/09/15 170.0 2.35 2.78
FDX 150109P00172500 P 01/09/15 172.5 3.20 3.65
FDX 150109P00175000 P 01/09/15 175.0 4.05 4.70
FDX 150109P00177500 P 01/09/15 177.5 5.50 6.20
FDX 150109P00180000 P 01/09/15 180.0 7.00 7.85
FDX 150109P00182500 P 01/09/15 182.5 8.70 9.75
FDX 150109P00185000 P 01/09/15 185.0 9.90 12.75
FDX 150109P00187500 P 01/09/15 187.5 11.85 15.05
FDX 150109P00190000 P 01/09/15 190.0 13.95 17.15
FDX 150109P00192500 P 01/09/15 192.5 16.25 19.50
FDX 150109P00195000 P 01/09/15 195.0 18.65 21.90
FDX 150109P00197500 P 01/09/15 197.5 21.10 24.30
FDX 150109P00200000 P 01/09/15 200.0 23.55 26.75
FDX 150109P00202500 P 01/09/15 202.5 25.85 29.50
FDX 150109P00205000 P 01/09/15 205.0 28.35 32.00
FDX 150109P00207500 P 01/09/15 207.5 30.85 34.95
FDX 150109P00210000 P 01/09/15 210.0 33.30 37.45
FDX 150109P00212500 P 01/09/15 212.5 35.80 39.90
FDX 150109P00215000 P 01/09/15 215.0 38.30 42.40
FDX 150109P00217500 P 01/09/15 217.5 40.80 44.90
FDX 150109P00220000 P 01/09/15 220.0 42.85 47.40
FDX 150109P00222500 P 01/09/15 222.5 45.35 49.90
FDX 150109P00225000 P 01/09/15 225.0 47.85 52.30
FDX 150109P00227500 P 01/09/15 227.5 50.35 54.80
FDX 150109P00230000 P 01/09/15 230.0 52.85 57.30
FDX 150117C00045000 C 01/17/15 45.0 128.40 131.75
FDX 150117C00047500 C 01/17/15 47.5 125.90 129.25
FDX 150117C00050000 C 01/17/15 50.0 123.55 126.80
FDX 150117C00055000 C 01/17/15 55.0 118.30 121.75
FDX 150117C00060000 C 01/17/15 60.0 113.55 116.85
FDX 150117C00065000 C 01/17/15 65.0 108.55 111.85
FDX 150117C00070000 C 01/17/15 70.0 103.55 106.80
FDX 150117C00075000 C 01/17/15 75.0 98.55 101.80
FDX 150117C00080000 C 01/17/15 80.0 93.40 96.80
FDX 150117C00082500 C 01/17/15 82.5 90.80 94.35
FDX 150117C00085000 C 01/17/15 85.0 88.30 91.75
FDX 150117C00087500 C 01/17/15 87.5 85.90 88.10
FDX 150117C00090000 C 01/17/15 90.0 83.55 86.80
FDX 150117C00092500 C 01/17/15 92.5 80.90 84.30
FDX 150117C00095000 C 01/17/15 95.0 78.55 81.80
FDX 150117C00097500 C 01/17/15 97.5 75.90 79.30
FDX 150117C00100000 C 01/17/15 100.0 73.55 76.85
FDX 150117C00105000 C 01/17/15 105.0 68.55 71.80
FDX 150117C00110000 C 01/17/15 110.0 63.40 66.80
FDX 150117C00115000 C 01/17/15 115.0 58.60 61.85
FDX 150117C00120000 C 01/17/15 120.0 53.60 55.75
FDX 150117C00125000 C 01/17/15 125.0 49.45 50.75
FDX 150117C00130000 C 01/17/15 130.0 44.40 46.80
FDX 150117C00135000 C 01/17/15 135.0 39.50 40.80
FDX 150117C00140000 C 01/17/15 140.0 34.50 35.85
FDX 150117C00145000 C 01/17/15 145.0 29.55 30.90
FDX 150117C00150000 C 01/17/15 150.0 24.40 26.00
FDX 150117C00155000 C 01/17/15 155.0 19.90 21.20
FDX 150117C00160000 C 01/17/15 160.0 15.45 16.45
FDX 150117C00165000 C 01/17/15 165.0 11.40 11.90
FDX 150117C00170000 C 01/17/15 170.0 7.80 8.00
FDX 150117C00175000 C 01/17/15 175.0 4.75 4.90
FDX 150117C00180000 C 01/17/15 180.0 2.60 2.73
FDX 150117C00185000 C 01/17/15 185.0 1.27 1.36
FDX 150117C00190000 C 01/17/15 190.0 0.58 0.66
FDX 150117C00195000 C 01/17/15 195.0 0.22 0.32
FDX 150117C00200000 C 01/17/15 200.0 0.11 0.18
FDX 150117C00210000 C 01/17/15 210.0 0.01 0.08
FDX 150117P00045000 P 01/17/15 45.0 0.00 0.03
FDX 150117P00047500 P 01/17/15 47.5 0.00 0.03
FDX 150117P00050000 P 01/17/15 50.0 0.00 0.03
FDX 150117P00055000 P 01/17/15 55.0 0.00 0.03
FDX 150117P00060000 P 01/17/15 60.0 0.00 0.03
FDX 150117P00065000 P 01/17/15 65.0 0.00 0.03
FDX 150117P00070000 P 01/17/15 70.0 0.00 0.03
FDX 150117P00075000 P 01/17/15 75.0 0.00 0.03
FDX 150117P00080000 P 01/17/15 80.0 0.00 0.03
FDX 150117P00082500 P 01/17/15 82.5 0.00 0.03
FDX 150117P00085000 P 01/17/15 85.0 0.00 0.02
FDX 150117P00087500 P 01/17/15 87.5 0.00 0.03
FDX 150117P00090000 P 01/17/15 90.0 0.00 0.04
FDX 150117P00092500 P 01/17/15 92.5 0.00 0.03
FDX 150117P00095000 P 01/17/15 95.0 0.00 0.03
FDX 150117P00097500 P 01/17/15 97.5 0.00 0.10
FDX 150117P00100000 P 01/17/15 100.0 0.00 0.03
FDX 150117P00105000 P 01/17/15 105.0 0.00 0.13
FDX 150117P00110000 P 01/17/15 110.0 0.00 0.07
FDX 150117P00115000 P 01/17/15 115.0 0.00 0.08
FDX 150117P00120000 P 01/17/15 120.0 0.02 0.05
FDX 150117P00125000 P 01/17/15 125.0 0.04 0.09
FDX 150117P00130000 P 01/17/15 130.0 0.05 0.13
FDX 150117P00135000 P 01/17/15 135.0 0.10 0.20
FDX 150117P00140000 P 01/17/15 140.0 0.18 0.25
FDX 150117P00145000 P 01/17/15 145.0 0.25 0.31
FDX 150117P00150000 P 01/17/15 150.0 0.39 0.46
FDX 150117P00155000 P 01/17/15 155.0 0.59 0.67
FDX 150117P00160000 P 01/17/15 160.0 0.96 1.07
FDX 150117P00165000 P 01/17/15 165.0 1.65 1.72
FDX 150117P00170000 P 01/17/15 170.0 2.83 2.94
FDX 150117P00175000 P 01/17/15 175.0 4.75 4.90
FDX 150117P00180000 P 01/17/15 180.0 7.55 7.75
FDX 150117P00185000 P 01/17/15 185.0 11.00 11.65
FDX 150117P00190000 P 01/17/15 190.0 15.15 16.25
FDX 150117P00195000 P 01/17/15 195.0 19.80 21.40
FDX 150117P00200000 P 01/17/15 200.0 24.60 25.95
FDX 150117P00210000 P 01/17/15 210.0 34.55 35.85
FDX 150417C00075000 C 04/17/15 75.0 97.75 102.10
FDX 150417C00080000 C 04/17/15 80.0 92.75 97.25
FDX 150417C00085000 C 04/17/15 85.0 87.75 92.25
FDX 150417C00090000 C 04/17/15 90.0 82.75 87.25
FDX 150417C00095000 C 04/17/15 95.0 77.85 82.25
FDX 150417C00100000 C 04/17/15 100.0 72.70 77.20
FDX 150417C00105000 C 04/17/15 105.0 67.85 72.15
FDX 150417C00110000 C 04/17/15 110.0 63.50 66.55
FDX 150417C00115000 C 04/17/15 115.0 59.35 60.85
FDX 150417C00120000 C 04/17/15 120.0 53.50 56.50
FDX 150417C00125000 C 04/17/15 125.0 49.25 51.00
FDX 150417C00130000 C 04/17/15 130.0 44.35 46.15
FDX 150417C00135000 C 04/17/15 135.0 40.00 41.30
FDX 150417C00140000 C 04/17/15 140.0 35.05 36.55
FDX 150417C00145000 C 04/17/15 145.0 30.60 31.95
FDX 150417C00150000 C 04/17/15 150.0 26.25 27.30
FDX 150417C00155000 C 04/17/15 155.0 21.85 23.10
FDX 150417C00160000 C 04/17/15 160.0 18.00 18.70
FDX 150417C00165000 C 04/17/15 165.0 14.60 14.85
FDX 150417C00170000 C 04/17/15 170.0 11.30 11.45
FDX 150417C00175000 C 04/17/15 175.0 8.45 8.60
FDX 150417C00180000 C 04/17/15 180.0 6.10 6.25
FDX 150417C00185000 C 04/17/15 185.0 4.25 4.45
FDX 150417C00190000 C 04/17/15 190.0 2.87 3.00
FDX 150417C00195000 C 04/17/15 195.0 1.90 2.00
FDX 150417C00200000 C 04/17/15 200.0 1.22 1.32
FDX 150417C00210000 C 04/17/15 210.0 0.47 0.60
FDX 150417C00220000 C 04/17/15 220.0 0.16 0.30
FDX 150417P00075000 P 04/17/15 75.0 0.00 0.04
FDX 150417P00080000 P 04/17/15 80.0 0.00 0.13
FDX 150417P00085000 P 04/17/15 85.0 0.00 0.27
FDX 150417P00090000 P 04/17/15 90.0 0.02 0.15
FDX 150417P00095000 P 04/17/15 95.0 0.03 0.37
FDX 150417P00100000 P 04/17/15 100.0 0.05 0.12
FDX 150417P00105000 P 04/17/15 105.0 0.08 0.17
FDX 150417P00110000 P 04/17/15 110.0 0.11 0.26
FDX 150417P00115000 P 04/17/15 115.0 0.15 0.32
FDX 150417P00120000 P 04/17/15 120.0 0.22 0.38
FDX 150417P00125000 P 04/17/15 125.0 0.32 0.48
FDX 150417P00130000 P 04/17/15 130.0 0.44 0.60
FDX 150417P00135000 P 04/17/15 135.0 0.62 0.77
FDX 150417P00140000 P 04/17/15 140.0 0.86 0.95
FDX 150417P00145000 P 04/17/15 145.0 1.20 1.35
FDX 150417P00150000 P 04/17/15 150.0 1.70 1.82
FDX 150417P00155000 P 04/17/15 155.0 2.37 2.54
FDX 150417P00160000 P 04/17/15 160.0 3.30 3.50
FDX 150417P00165000 P 04/17/15 165.0 4.55 4.80
FDX 150417P00170000 P 04/17/15 170.0 6.25 6.45
FDX 150417P00175000 P 04/17/15 175.0 8.40 8.60
FDX 150417P00180000 P 04/17/15 180.0 11.00 11.20
FDX 150417P00185000 P 04/17/15 185.0 14.15 14.45
FDX 150417P00190000 P 04/17/15 190.0 17.75 18.10
FDX 150417P00195000 P 04/17/15 195.0 21.65 22.10
FDX 150417P00200000 P 04/17/15 200.0 25.65 26.80
FDX 150417P00210000 P 04/17/15 210.0 34.90 36.50
FDX 150417P00220000 P 04/17/15 220.0 44.40 46.35
FDX 150717C00090000 C 07/17/15 90.0 82.90 87.05
FDX 150717C00095000 C 07/17/15 95.0 78.85 80.80
FDX 150717C00100000 C 07/17/15 100.0 74.35 75.85
FDX 150717C00105000 C 07/17/15 105.0 69.05 70.90
FDX 150717C00110000 C 07/17/15 110.0 64.45 66.00
FDX 150717C00115000 C 07/17/15 115.0 58.75 61.10
FDX 150717C00120000 C 07/17/15 120.0 53.75 56.25
FDX 150717C00125000 C 07/17/15 125.0 49.15 51.45
FDX 150717C00130000 C 07/17/15 130.0 44.60 46.75
FDX 150717C00135000 C 07/17/15 135.0 39.95 42.10
FDX 150717C00140000 C 07/17/15 140.0 35.45 37.55
FDX 150717C00145000 C 07/17/15 145.0 31.10 33.15
FDX 150717C00150000 C 07/17/15 150.0 26.85 28.90
FDX 150717C00155000 C 07/17/15 155.0 23.70 24.60
FDX 150717C00160000 C 07/17/15 160.0 20.00 20.70
FDX 150717C00165000 C 07/17/15 165.0 16.60 17.25
FDX 150717C00170000 C 07/17/15 170.0 13.70 14.05
FDX 150717C00175000 C 07/17/15 175.0 10.95 11.25
FDX 150717C00180000 C 07/17/15 180.0 8.65 8.85
FDX 150717C00185000 C 07/17/15 185.0 6.65 6.90
FDX 150717C00190000 C 07/17/15 190.0 5.05 5.25
FDX 150717C00195000 C 07/17/15 195.0 3.75 3.95
FDX 150717C00200000 C 07/17/15 200.0 2.80 2.96
FDX 150717C00210000 C 07/17/15 210.0 1.48 1.60
FDX 150717C00220000 C 07/17/15 220.0 0.78 0.92
FDX 150717C00230000 C 07/17/15 230.0 0.41 0.55
FDX 150717C00240000 C 07/17/15 240.0 0.09 0.35
FDX 150717C00250000 C 07/17/15 250.0 0.07 0.24
FDX 150717C00260000 C 07/17/15 260.0 0.02 0.16
FDX 150717P00090000 P 07/17/15 90.0 0.11 0.21
FDX 150717P00095000 P 07/17/15 95.0 0.15 0.29
FDX 150717P00100000 P 07/17/15 100.0 0.21 0.38
FDX 150717P00105000 P 07/17/15 105.0 0.28 0.44
FDX 150717P00110000 P 07/17/15 110.0 0.36 0.53
FDX 150717P00115000 P 07/17/15 115.0 0.48 0.64
FDX 150717P00120000 P 07/17/15 120.0 0.64 0.80
FDX 150717P00125000 P 07/17/15 125.0 0.84 1.00
FDX 150717P00130000 P 07/17/15 130.0 1.11 1.27
FDX 150717P00135000 P 07/17/15 135.0 1.46 1.61
FDX 150717P00140000 P 07/17/15 140.0 1.91 2.07
FDX 150717P00145000 P 07/17/15 145.0 2.49 2.65
FDX 150717P00150000 P 07/17/15 150.0 3.25 3.40
FDX 150717P00155000 P 07/17/15 155.0 4.20 4.40
FDX 150717P00160000 P 07/17/15 160.0 5.40 5.60
FDX 150717P00165000 P 07/17/15 165.0 6.90 7.15
FDX 150717P00170000 P 07/17/15 170.0 8.80 9.00
FDX 150717P00175000 P 07/17/15 175.0 11.05 11.25
FDX 150717P00180000 P 07/17/15 180.0 13.65 13.85
FDX 150717P00185000 P 07/17/15 185.0 16.60 16.95
FDX 150717P00190000 P 07/17/15 190.0 19.95 20.40
FDX 150717P00195000 P 07/17/15 195.0 23.65 24.10
FDX 150717P00200000 P 07/17/15 200.0 27.65 28.10
FDX 150717P00210000 P 07/17/15 210.0 35.90 37.95
FDX 150717P00220000 P 07/17/15 220.0 45.20 46.95
FDX 150717P00230000 P 07/17/15 230.0 54.80 56.55
FDX 150717P00240000 P 07/17/15 240.0 64.65 66.15
FDX 150717P00250000 P 07/17/15 250.0 74.00 76.25
FDX 150717P00260000 P 07/17/15 260.0 82.95 87.25
FDX 160115C00070000 C 01/15/16 70.0 103.00 107.30
FDX 160115C00075000 C 01/15/16 75.0 98.00 102.30
FDX 160115C00080000 C 01/15/16 80.0 93.00 97.30
FDX 160115C00085000 C 01/15/16 85.0 88.00 92.40
FDX 160115C00090000 C 01/15/16 90.0 83.15 87.50
FDX 160115C00095000 C 01/15/16 95.0 78.10 83.00
FDX 160115C00097500 C 01/15/16 97.5 77.20 79.20
FDX 160115C00100000 C 01/15/16 100.0 74.80 76.80
FDX 160115C00105000 C 01/15/16 105.0 69.00 73.35
FDX 160115C00110000 C 01/15/16 110.0 64.15 67.30
FDX 160115C00115000 C 01/15/16 115.0 59.50 62.65
FDX 160115C00120000 C 01/15/16 120.0 56.00 58.00
FDX 160115C00125000 C 01/15/16 125.0 51.50 53.50
FDX 160115C00130000 C 01/15/16 130.0 47.05 49.05
FDX 160115C00135000 C 01/15/16 135.0 42.70 44.70
FDX 160115C00140000 C 01/15/16 140.0 38.95 41.00
FDX 160115C00145000 C 01/15/16 145.0 34.65 36.05
FDX 160115C00150000 C 01/15/16 150.0 30.85 32.85
FDX 160115C00155000 C 01/15/16 155.0 27.30 29.30
FDX 160115C00160000 C 01/15/16 160.0 24.60 25.15
FDX 160115C00165000 C 01/15/16 165.0 21.50 21.95
FDX 160115C00170000 C 01/15/16 170.0 18.60 19.00
FDX 160115C00175000 C 01/15/16 175.0 15.95 16.35
FDX 160115C00180000 C 01/15/16 180.0 13.60 13.90
FDX 160115C00185000 C 01/15/16 185.0 11.50 11.85
FDX 160115C00190000 C 01/15/16 190.0 9.60 9.95
FDX 160115C00195000 C 01/15/16 195.0 8.00 8.30
FDX 160115C00200000 C 01/15/16 200.0 6.60 6.90
FDX 160115C00210000 C 01/15/16 210.0 4.45 4.70
FDX 160115C00220000 C 01/15/16 220.0 2.88 3.20
FDX 160115C00230000 C 01/15/16 230.0 1.92 2.14
FDX 160115C00240000 C 01/15/16 240.0 1.27 1.52
FDX 160115P00070000 P 01/15/16 70.0 0.17 0.29
FDX 160115P00075000 P 01/15/16 75.0 0.22 0.38
FDX 160115P00080000 P 01/15/16 80.0 0.28 0.49
FDX 160115P00085000 P 01/15/16 85.0 0.37 0.62
FDX 160115P00090000 P 01/15/16 90.0 0.48 0.72
FDX 160115P00095000 P 01/15/16 95.0 0.61 0.84
FDX 160115P00097500 P 01/15/16 97.5 0.69 0.94
FDX 160115P00100000 P 01/15/16 100.0 0.78 1.04
FDX 160115P00105000 P 01/15/16 105.0 0.99 1.25
FDX 160115P00110000 P 01/15/16 110.0 1.24 1.51
FDX 160115P00115000 P 01/15/16 115.0 1.55 1.82
FDX 160115P00120000 P 01/15/16 120.0 1.94 2.19
FDX 160115P00125000 P 01/15/16 125.0 2.50 2.69
FDX 160115P00130000 P 01/15/16 130.0 3.00 3.30
FDX 160115P00135000 P 01/15/16 135.0 3.75 3.95
FDX 160115P00140000 P 01/15/16 140.0 4.55 4.75
FDX 160115P00145000 P 01/15/16 145.0 5.50 5.80
FDX 160115P00150000 P 01/15/16 150.0 6.65 7.00
FDX 160115P00155000 P 01/15/16 155.0 8.00 8.30
FDX 160115P00160000 P 01/15/16 160.0 9.60 9.95
FDX 160115P00165000 P 01/15/16 165.0 11.35 11.80
FDX 160115P00170000 P 01/15/16 170.0 13.45 13.80
FDX 160115P00175000 P 01/15/16 175.0 15.75 16.15
FDX 160115P00180000 P 01/15/16 180.0 18.35 18.75
FDX 160115P00185000 P 01/15/16 185.0 21.20 21.65
FDX 160115P00190000 P 01/15/16 190.0 24.30 24.75
FDX 160115P00195000 P 01/15/16 195.0 27.65 28.10
FDX 160115P00200000 P 01/15/16 200.0 31.25 31.75
FDX 160115P00210000 P 01/15/16 210.0 38.25 40.25
FDX 160115P00220000 P 01/15/16 220.0 46.75 48.75
FDX 160115P00230000 P 01/15/16 230.0 55.65 57.65
FDX 160115P00240000 P 01/15/16 240.0 65.00 67.00
FDX 170120C00080000 C 01/20/17 80.0 93.35 97.85
FDX 170120C00085000 C 01/20/17 85.0 88.60 93.20
FDX 170120C00090000 C 01/20/17 90.0 84.00 88.50
FDX 170120C00095000 C 01/20/17 95.0 79.50 84.00
FDX 170120C00100000 C 01/20/17 100.0 75.45 79.35
FDX 170120C00105000 C 01/20/17 105.0 71.40 74.85
FDX 170120C00110000 C 01/20/17 110.0 66.70 70.55
FDX 170120C00115000 C 01/20/17 115.0 62.70 66.60
FDX 170120C00120000 C 01/20/17 120.0 58.80 61.90
FDX 170120C00125000 C 01/20/17 125.0 54.95 58.45
FDX 170120C00130000 C 01/20/17 130.0 50.60 54.55
FDX 170120C00135000 C 01/20/17 135.0 47.35 50.10
FDX 170120C00140000 C 01/20/17 140.0 43.15 46.45
FDX 170120C00145000 C 01/20/17 145.0 40.20 42.95
FDX 170120C00150000 C 01/20/17 150.0 36.20 39.10
FDX 170120C00155000 C 01/20/17 155.0 33.05 36.45
FDX 170120C00160000 C 01/20/17 160.0 31.10 32.70
FDX 170120C00165000 C 01/20/17 165.0 28.20 29.70
FDX 170120C00170000 C 01/20/17 170.0 25.45 27.00
FDX 170120C00175000 C 01/20/17 175.0 22.90 24.50
FDX 170120C00180000 C 01/20/17 180.0 20.60 22.00
FDX 170120C00185000 C 01/20/17 185.0 18.80 20.05
FDX 170120C00190000 C 01/20/17 190.0 16.70 18.05
FDX 170120C00195000 C 01/20/17 195.0 14.80 16.25
FDX 170120C00200000 C 01/20/17 200.0 13.30 14.65
FDX 170120C00210000 C 01/20/17 210.0 10.40 11.80
FDX 170120C00220000 C 01/20/17 220.0 7.95 9.40
FDX 170120C00230000 C 01/20/17 230.0 6.00 7.50
FDX 170120C00240000 C 01/20/17 240.0 4.70 5.95
FDX 170120P00080000 P 01/20/17 80.0 0.82 1.41
FDX 170120P00085000 P 01/20/17 85.0 1.06 1.69
FDX 170120P00090000 P 01/20/17 90.0 1.36 2.04
FDX 170120P00095000 P 01/20/17 95.0 1.70 2.20
FDX 170120P00100000 P 01/20/17 100.0 2.01 2.87
FDX 170120P00105000 P 01/20/17 105.0 2.45 3.25
FDX 170120P00110000 P 01/20/17 110.0 3.05 3.85
FDX 170120P00115000 P 01/20/17 115.0 3.70 4.50
FDX 170120P00120000 P 01/20/17 120.0 4.45 5.25
FDX 170120P00125000 P 01/20/17 125.0 5.20 6.20
FDX 170120P00130000 P 01/20/17 130.0 6.25 7.25
FDX 170120P00135000 P 01/20/17 135.0 7.40 8.35
FDX 170120P00140000 P 01/20/17 140.0 8.70 9.65
FDX 170120P00145000 P 01/20/17 145.0 10.10 11.10
FDX 170120P00150000 P 01/20/17 150.0 11.45 12.70
FDX 170120P00155000 P 01/20/17 155.0 13.15 14.45
FDX 170120P00160000 P 01/20/17 160.0 15.00 16.30
FDX 170120P00165000 P 01/20/17 165.0 17.10 18.40
FDX 170120P00170000 P 01/20/17 170.0 19.30 20.65
FDX 170120P00175000 P 01/20/17 175.0 21.75 23.10
FDX 170120P00180000 P 01/20/17 180.0 24.35 25.70
FDX 170120P00185000 P 01/20/17 185.0 27.25 28.55
FDX 170120P00190000 P 01/20/17 190.0 30.15 31.60
FDX 170120P00195000 P 01/20/17 195.0 33.30 34.80
FDX 170120P00200000 P 01/20/17 200.0 36.60 38.15
FDX 170120P00210000 P 01/20/17 210.0 43.65 45.35
FDX 170120P00220000 P 01/20/17 220.0 51.35 53.60
FDX 170120P00230000 P 01/20/17 230.0 59.45 62.15
FDX 170120P00240000 P 01/20/17 240.0 68.00 70.75

OPRA data is delayed 15 minutes.