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 Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDX 141220C00080000 C 12/20/14 80.0 91.70 94.75
FDX 141220C00085000 C 12/20/14 85.0 86.75 90.40
FDX 141220C00090000 C 12/20/14 90.0 81.75 86.35
FDX 141220C00095000 C 12/20/14 95.0 76.70 79.95
FDX 141220C00100000 C 12/20/14 100.0 71.70 74.95
FDX 141220C00105000 C 12/20/14 105.0 66.70 70.40
FDX 141220C00110000 C 12/20/14 110.0 61.70 64.95
FDX 141220C00115000 C 12/20/14 115.0 56.70 60.50
FDX 141220C00120000 C 12/20/14 120.0 51.75 56.20
FDX 141220C00125000 C 12/20/14 125.0 46.75 50.60
FDX 141220C00130000 C 12/20/14 130.0 41.70 44.40
FDX 141220C00135000 C 12/20/14 135.0 36.70 39.90
FDX 141220C00140000 C 12/20/14 140.0 31.70 34.80
FDX 141220C00144000 C 12/20/14 144.0 27.70 31.40
FDX 141220C00145000 C 12/20/14 145.0 26.70 29.55
FDX 141220C00146000 C 12/20/14 146.0 25.70 28.60
FDX 141220C00147000 C 12/20/14 147.0 24.70 27.90
FDX 141220C00148000 C 12/20/14 148.0 23.70 27.05
FDX 141220C00149000 C 12/20/14 149.0 22.70 25.80
FDX 141220C00150000 C 12/20/14 150.0 21.95 24.35
FDX 141220C00152500 C 12/20/14 152.5 19.25 22.30
FDX 141220C00155000 C 12/20/14 155.0 16.70 19.55
FDX 141220C00157500 C 12/20/14 157.5 14.20 16.90
FDX 141220C00160000 C 12/20/14 160.0 11.75 14.35
FDX 141220C00162500 C 12/20/14 162.5 9.10 11.90
FDX 141220C00165000 C 12/20/14 165.0 7.30 9.35
FDX 141220C00167500 C 12/20/14 167.5 5.75 6.95
FDX 141220C00170000 C 12/20/14 170.0 3.70 4.60
FDX 141220C00172500 C 12/20/14 172.5 1.80 2.17
FDX 141220C00175000 C 12/20/14 175.0 0.44 0.50
FDX 141220C00177500 C 12/20/14 177.5 0.04 0.10
FDX 141220C00180000 C 12/20/14 180.0 0.01 0.02
FDX 141220C00182500 C 12/20/14 182.5 0.00 0.04
FDX 141220C00185000 C 12/20/14 185.0 0.00 0.03
FDX 141220C00187500 C 12/20/14 187.5 0.00 0.01
FDX 141220C00190000 C 12/20/14 190.0 0.00 0.01
FDX 141220C00192500 C 12/20/14 192.5 0.00 0.01
FDX 141220C00195000 C 12/20/14 195.0 0.00 0.01
FDX 141220C00197500 C 12/20/14 197.5 0.00 0.01
FDX 141220C00200000 C 12/20/14 200.0 0.00 0.01
FDX 141220C00202500 C 12/20/14 202.5 0.00 0.01
FDX 141220C00205000 C 12/20/14 205.0 0.00 0.01
FDX 141220C00207500 C 12/20/14 207.5 0.00 0.01
FDX 141220C00210000 C 12/20/14 210.0 0.00 0.01
FDX 141220C00212500 C 12/20/14 212.5 0.00 0.01
FDX 141220C00215000 C 12/20/14 215.0 0.00 0.01
FDX 141220C00217500 C 12/20/14 217.5 0.00 0.01
FDX 141220C00220000 C 12/20/14 220.0 0.00 0.01
FDX 141220C00222500 C 12/20/14 222.5 0.00 0.01
FDX 141220C00225000 C 12/20/14 225.0 0.00 0.01
FDX 141220C00227500 C 12/20/14 227.5 0.00 0.01
FDX 141220C00230000 C 12/20/14 230.0 0.00 0.01
FDX 141220P00080000 P 12/20/14 80.0 0.00 0.01
FDX 141220P00085000 P 12/20/14 85.0 0.00 0.01
FDX 141220P00090000 P 12/20/14 90.0 0.00 0.01
FDX 141220P00095000 P 12/20/14 95.0 0.00 0.01
FDX 141220P00100000 P 12/20/14 100.0 0.00 0.01
FDX 141220P00105000 P 12/20/14 105.0 0.00 0.01
FDX 141220P00110000 P 12/20/14 110.0 0.00 0.01
FDX 141220P00115000 P 12/20/14 115.0 0.00 0.01
FDX 141220P00120000 P 12/20/14 120.0 0.00 0.01
FDX 141220P00125000 P 12/20/14 125.0 0.00 0.01
FDX 141220P00130000 P 12/20/14 130.0 0.00 0.01
FDX 141220P00135000 P 12/20/14 135.0 0.00 0.01
FDX 141220P00140000 P 12/20/14 140.0 0.00 0.01
FDX 141220P00144000 P 12/20/14 144.0 0.00 0.01
FDX 141220P00145000 P 12/20/14 145.0 0.00 0.01
FDX 141220P00146000 P 12/20/14 146.0 0.00 0.25
FDX 141220P00147000 P 12/20/14 147.0 0.00 0.25
FDX 141220P00148000 P 12/20/14 148.0 0.00 0.25
FDX 141220P00149000 P 12/20/14 149.0 0.00 0.25
FDX 141220P00150000 P 12/20/14 150.0 0.00 0.25
FDX 141220P00152500 P 12/20/14 152.5 0.00 0.06
FDX 141220P00155000 P 12/20/14 155.0 0.00 0.25
FDX 141220P00157500 P 12/20/14 157.5 0.01 0.03
FDX 141220P00160000 P 12/20/14 160.0 0.01 0.04
FDX 141220P00162500 P 12/20/14 162.5 0.02 0.04
FDX 141220P00165000 P 12/20/14 165.0 0.03 0.05
FDX 141220P00167500 P 12/20/14 167.5 0.06 0.11
FDX 141220P00170000 P 12/20/14 170.0 0.10 0.27
FDX 141220P00172500 P 12/20/14 172.5 0.35 0.44
FDX 141220P00175000 P 12/20/14 175.0 1.11 1.60
FDX 141220P00177500 P 12/20/14 177.5 3.30 4.10
FDX 141220P00180000 P 12/20/14 180.0 5.85 6.60
FDX 141220P00182500 P 12/20/14 182.5 7.95 10.15
FDX 141220P00185000 P 12/20/14 185.0 10.35 11.65
FDX 141220P00187500 P 12/20/14 187.5 13.15 14.15
FDX 141220P00190000 P 12/20/14 190.0 15.25 16.60
FDX 141220P00192500 P 12/20/14 192.5 17.90 19.15
FDX 141220P00195000 P 12/20/14 195.0 20.40 21.60
FDX 141220P00197500 P 12/20/14 197.5 22.40 24.15
FDX 141220P00200000 P 12/20/14 200.0 25.70 26.95
FDX 141220P00202500 P 12/20/14 202.5 27.00 29.15
FDX 141220P00205000 P 12/20/14 205.0 30.40 31.95
FDX 141220P00207500 P 12/20/14 207.5 32.90 34.15
FDX 141220P00210000 P 12/20/14 210.0 35.40 36.65
FDX 141220P00212500 P 12/20/14 212.5 37.80 39.15
FDX 141220P00215000 P 12/20/14 215.0 40.30 41.65
FDX 141220P00217500 P 12/20/14 217.5 42.90 44.15
FDX 141220P00220000 P 12/20/14 220.0 45.40 46.65
FDX 141220P00222500 P 12/20/14 222.5 46.70 50.80
FDX 141220P00225000 P 12/20/14 225.0 49.20 52.60
FDX 141220P00227500 P 12/20/14 227.5 51.55 55.10
FDX 141220P00230000 P 12/20/14 230.0 54.85 57.00
FDX 141226C00120000 C 12/26/14 120.0 51.70 56.25
FDX 141226C00125000 C 12/26/14 125.0 46.80 51.20
FDX 141226C00130000 C 12/26/14 130.0 41.80 46.30
FDX 141226C00135000 C 12/26/14 135.0 36.75 41.40
FDX 141226C00140000 C 12/26/14 140.0 31.70 34.90
FDX 141226C00141000 C 12/26/14 141.0 30.75 34.80
FDX 141226C00142000 C 12/26/14 142.0 29.70 32.85
FDX 141226C00143000 C 12/26/14 143.0 28.70 32.25
FDX 141226C00144000 C 12/26/14 144.0 27.70 31.30
FDX 141226C00145000 C 12/26/14 145.0 27.00 29.85
FDX 141226C00146000 C 12/26/14 146.0 25.70 29.00
FDX 141226C00147000 C 12/26/14 147.0 25.00 27.95
FDX 141226C00148000 C 12/26/14 148.0 24.00 27.35
FDX 141226C00149000 C 12/26/14 149.0 22.75 25.95
FDX 141226C00150000 C 12/26/14 150.0 21.70 24.55
FDX 141226C00152500 C 12/26/14 152.5 19.20 22.40
FDX 141226C00155000 C 12/26/14 155.0 16.75 20.35
FDX 141226C00157500 C 12/26/14 157.5 14.25 17.30
FDX 141226C00160000 C 12/26/14 160.0 11.80 14.95
FDX 141226C00162500 C 12/26/14 162.5 9.30 11.85
FDX 141226C00165000 C 12/26/14 165.0 7.60 9.55
FDX 141226C00167500 C 12/26/14 167.5 5.45 7.10
FDX 141226C00170000 C 12/26/14 170.0 4.55 5.00
FDX 141226C00172500 C 12/26/14 172.5 2.63 3.10
FDX 141226C00175000 C 12/26/14 175.0 0.78 1.46
FDX 141226C00177500 C 12/26/14 177.5 0.45 0.65
FDX 141226C00180000 C 12/26/14 180.0 0.15 0.25
FDX 141226C00182500 C 12/26/14 182.5 0.00 0.10
FDX 141226C00185000 C 12/26/14 185.0 0.00 0.17
FDX 141226C00187500 C 12/26/14 187.5 0.00 0.25
FDX 141226C00190000 C 12/26/14 190.0 0.00 0.25
FDX 141226C00192500 C 12/26/14 192.5 0.00 0.07
FDX 141226C00195000 C 12/26/14 195.0 0.00 0.20
FDX 141226C00197500 C 12/26/14 197.5 0.00 0.25
FDX 141226C00200000 C 12/26/14 200.0 0.00 0.25
FDX 141226C00202500 C 12/26/14 202.5 0.00 0.25
FDX 141226C00205000 C 12/26/14 205.0 0.00 0.25
FDX 141226C00207500 C 12/26/14 207.5 0.00 0.48
FDX 141226C00210000 C 12/26/14 210.0 0.00 0.25
FDX 141226C00212500 C 12/26/14 212.5 0.00 0.46
FDX 141226C00215000 C 12/26/14 215.0 0.00 0.25
FDX 141226C00217500 C 12/26/14 217.5 0.00 0.46
FDX 141226C00220000 C 12/26/14 220.0 0.00 0.46
FDX 141226C00222500 C 12/26/14 222.5 0.00 0.46
FDX 141226C00225000 C 12/26/14 225.0 0.00 0.25
FDX 141226C00227500 C 12/26/14 227.5 0.00 0.46
FDX 141226C00230000 C 12/26/14 230.0 0.00 0.46
FDX 141226P00120000 P 12/26/14 120.0 0.00 0.45
FDX 141226P00125000 P 12/26/14 125.0 0.00 0.45
FDX 141226P00130000 P 12/26/14 130.0 0.00 0.45
FDX 141226P00135000 P 12/26/14 135.0 0.00 0.46
FDX 141226P00140000 P 12/26/14 140.0 0.00 0.25
FDX 141226P00141000 P 12/26/14 141.0 0.00 0.25
FDX 141226P00142000 P 12/26/14 142.0 0.00 0.25
FDX 141226P00143000 P 12/26/14 143.0 0.00 0.25
FDX 141226P00144000 P 12/26/14 144.0 0.00 0.25
FDX 141226P00145000 P 12/26/14 145.0 0.00 0.25
FDX 141226P00146000 P 12/26/14 146.0 0.00 0.25
FDX 141226P00147000 P 12/26/14 147.0 0.00 0.27
FDX 141226P00148000 P 12/26/14 148.0 0.00 0.27
FDX 141226P00149000 P 12/26/14 149.0 0.00 0.27
FDX 141226P00150000 P 12/26/14 150.0 0.00 0.27
FDX 141226P00152500 P 12/26/14 152.5 0.00 0.27
FDX 141226P00155000 P 12/26/14 155.0 0.00 0.11
FDX 141226P00157500 P 12/26/14 157.5 0.00 0.40
FDX 141226P00160000 P 12/26/14 160.0 0.05 0.13
FDX 141226P00162500 P 12/26/14 162.5 0.08 0.24
FDX 141226P00165000 P 12/26/14 165.0 0.15 0.26
FDX 141226P00167500 P 12/26/14 167.5 0.13 0.49
FDX 141226P00170000 P 12/26/14 170.0 0.51 0.68
FDX 141226P00172500 P 12/26/14 172.5 1.10 1.42
FDX 141226P00175000 P 12/26/14 175.0 1.89 2.57
FDX 141226P00177500 P 12/26/14 177.5 3.80 4.50
FDX 141226P00180000 P 12/26/14 180.0 5.90 7.00
FDX 141226P00182500 P 12/26/14 182.5 8.10 9.50
FDX 141226P00185000 P 12/26/14 185.0 10.10 12.00
FDX 141226P00187500 P 12/26/14 187.5 12.70 14.50
FDX 141226P00190000 P 12/26/14 190.0 15.15 17.00
FDX 141226P00192500 P 12/26/14 192.5 17.35 19.55
FDX 141226P00195000 P 12/26/14 195.0 20.45 22.00
FDX 141226P00197500 P 12/26/14 197.5 22.45 24.45
FDX 141226P00200000 P 12/26/14 200.0 25.00 27.05
FDX 141226P00202500 P 12/26/14 202.5 27.55 29.50
FDX 141226P00205000 P 12/26/14 205.0 30.25 32.00
FDX 141226P00207500 P 12/26/14 207.5 32.10 34.55
FDX 141226P00210000 P 12/26/14 210.0 34.60 37.85
FDX 141226P00212500 P 12/26/14 212.5 36.15 40.35
FDX 141226P00215000 P 12/26/14 215.0 40.20 43.30
FDX 141226P00217500 P 12/26/14 217.5 41.55 44.50
FDX 141226P00220000 P 12/26/14 220.0 45.25 47.00
FDX 141226P00222500 P 12/26/14 222.5 47.70 50.80
FDX 141226P00225000 P 12/26/14 225.0 49.10 52.05
FDX 141226P00227500 P 12/26/14 227.5 52.15 54.50
FDX 141226P00230000 P 12/26/14 230.0 54.60 57.00
FDX 150102C00140000 C 01/02/15 140.0 31.70 34.85
FDX 150102C00142000 C 01/02/15 142.0 29.70 32.70
FDX 150102C00143000 C 01/02/15 143.0 28.70 31.40
FDX 150102C00144000 C 01/02/15 144.0 27.75 31.30
FDX 150102C00145000 C 01/02/15 145.0 26.70 29.95
FDX 150102C00146000 C 01/02/15 146.0 25.75 29.20
FDX 150102C00147000 C 01/02/15 147.0 24.75 27.70
FDX 150102C00148000 C 01/02/15 148.0 23.75 26.50
FDX 150102C00149000 C 01/02/15 149.0 22.75 25.85
FDX 150102C00150000 C 01/02/15 150.0 21.80 25.35
FDX 150102C00152500 C 01/02/15 152.5 19.30 22.60
FDX 150102C00155000 C 01/02/15 155.0 16.85 20.05
FDX 150102C00157500 C 01/02/15 157.5 14.35 17.90
FDX 150102C00160000 C 01/02/15 160.0 12.00 14.60
FDX 150102C00162500 C 01/02/15 162.5 9.50 12.85
FDX 150102C00165000 C 01/02/15 165.0 8.05 9.80
FDX 150102C00167500 C 01/02/15 167.5 6.90 7.55
FDX 150102C00170000 C 01/02/15 170.0 4.70 5.80
FDX 150102C00172500 C 01/02/15 172.5 3.35 3.65
FDX 150102C00175000 C 01/02/15 175.0 1.95 2.30
FDX 150102C00177500 C 01/02/15 177.5 1.05 1.28
FDX 150102C00180000 C 01/02/15 180.0 0.37 0.64
FDX 150102C00182500 C 01/02/15 182.5 0.00 0.50
FDX 150102C00185000 C 01/02/15 185.0 0.00 0.20
FDX 150102C00187500 C 01/02/15 187.5 0.00 0.25
FDX 150102C00190000 C 01/02/15 190.0 0.00 0.25
FDX 150102C00192500 C 01/02/15 192.5 0.00 0.12
FDX 150102C00195000 C 01/02/15 195.0 0.00 0.20
FDX 150102C00197500 C 01/02/15 197.5 0.00 0.25
FDX 150102C00200000 C 01/02/15 200.0 0.00 0.25
FDX 150102C00202500 C 01/02/15 202.5 0.00 0.26
FDX 150102C00205000 C 01/02/15 205.0 0.00 0.49
FDX 150102C00207500 C 01/02/15 207.5 0.00 0.25
FDX 150102C00210000 C 01/02/15 210.0 0.00 0.46
FDX 150102C00212500 C 01/02/15 212.5 0.00 0.46
FDX 150102C00215000 C 01/02/15 215.0 0.00 0.26
FDX 150102C00217500 C 01/02/15 217.5 0.00 0.46
FDX 150102C00220000 C 01/02/15 220.0 0.00 0.25
FDX 150102C00222500 C 01/02/15 222.5 0.00 0.46
FDX 150102C00225000 C 01/02/15 225.0 0.00 0.26
FDX 150102C00227500 C 01/02/15 227.5 0.00 0.26
FDX 150102C00230000 C 01/02/15 230.0 0.00 0.26
FDX 150102P00140000 P 01/02/15 140.0 0.00 0.26
FDX 150102P00142000 P 01/02/15 142.0 0.00 0.50
FDX 150102P00143000 P 01/02/15 143.0 0.00 0.50
FDX 150102P00144000 P 01/02/15 144.0 0.00 0.50
FDX 150102P00145000 P 01/02/15 145.0 0.00 0.26
FDX 150102P00146000 P 01/02/15 146.0 0.00 0.40
FDX 150102P00147000 P 01/02/15 147.0 0.00 0.40
FDX 150102P00148000 P 01/02/15 148.0 0.00 0.40
FDX 150102P00149000 P 01/02/15 149.0 0.00 0.50
FDX 150102P00150000 P 01/02/15 150.0 0.00 0.25
FDX 150102P00152500 P 01/02/15 152.5 0.01 0.30
FDX 150102P00155000 P 01/02/15 155.0 0.09 0.38
FDX 150102P00157500 P 01/02/15 157.5 0.16 0.47
FDX 150102P00160000 P 01/02/15 160.0 0.18 0.69
FDX 150102P00162500 P 01/02/15 162.5 0.16 0.72
FDX 150102P00165000 P 01/02/15 165.0 0.46 0.60
FDX 150102P00167500 P 01/02/15 167.5 0.60 0.96
FDX 150102P00170000 P 01/02/15 170.0 1.09 1.31
FDX 150102P00172500 P 01/02/15 172.5 1.81 2.11
FDX 150102P00175000 P 01/02/15 175.0 2.92 3.25
FDX 150102P00177500 P 01/02/15 177.5 4.35 4.80
FDX 150102P00180000 P 01/02/15 180.0 6.35 7.25
FDX 150102P00182500 P 01/02/15 182.5 8.45 9.75
FDX 150102P00185000 P 01/02/15 185.0 10.80 12.20
FDX 150102P00187500 P 01/02/15 187.5 12.60 15.90
FDX 150102P00190000 P 01/02/15 190.0 15.65 17.25
FDX 150102P00192500 P 01/02/15 192.5 17.90 19.70
FDX 150102P00195000 P 01/02/15 195.0 19.60 23.25
FDX 150102P00197500 P 01/02/15 197.5 22.35 25.75
FDX 150102P00200000 P 01/02/15 200.0 25.20 28.25
FDX 150102P00202500 P 01/02/15 202.5 27.60 30.75
FDX 150102P00205000 P 01/02/15 205.0 29.60 33.30
FDX 150102P00207500 P 01/02/15 207.5 31.85 34.70
FDX 150102P00210000 P 01/02/15 210.0 34.10 37.25
FDX 150102P00212500 P 01/02/15 212.5 36.15 39.75
FDX 150102P00215000 P 01/02/15 215.0 39.55 42.25
FDX 150102P00217500 P 01/02/15 217.5 42.00 44.75
FDX 150102P00220000 P 01/02/15 220.0 44.10 47.25
FDX 150102P00222500 P 01/02/15 222.5 46.70 49.75
FDX 150102P00225000 P 01/02/15 225.0 48.65 52.25
FDX 150102P00227500 P 01/02/15 227.5 51.10 54.75
FDX 150102P00230000 P 01/02/15 230.0 55.25 58.30
FDX 150109C00143000 C 01/09/15 143.0 28.75 31.70
FDX 150109C00144000 C 01/09/15 144.0 28.30 31.65
FDX 150109C00145000 C 01/09/15 145.0 27.45 30.70
FDX 150109C00146000 C 01/09/15 146.0 25.80 29.35
FDX 150109C00147000 C 01/09/15 147.0 24.80 27.60
FDX 150109C00148000 C 01/09/15 148.0 23.85 27.35
FDX 150109C00149000 C 01/09/15 149.0 22.80 26.05
FDX 150109C00150000 C 01/09/15 150.0 21.80 25.10
FDX 150109C00152500 C 01/09/15 152.5 19.40 22.85
FDX 150109C00155000 C 01/09/15 155.0 17.00 19.75
FDX 150109C00157500 C 01/09/15 157.5 14.50 17.45
FDX 150109C00160000 C 01/09/15 160.0 12.25 14.95
FDX 150109C00162500 C 01/09/15 162.5 9.90 12.75
FDX 150109C00165000 C 01/09/15 165.0 9.50 10.15
FDX 150109C00167500 C 01/09/15 167.5 7.35 8.05
FDX 150109C00170000 C 01/09/15 170.0 5.55 6.10
FDX 150109C00172500 C 01/09/15 172.5 3.95 4.75
FDX 150109C00175000 C 01/09/15 175.0 2.67 3.05
FDX 150109C00177500 C 01/09/15 177.5 1.72 2.12
FDX 150109C00180000 C 01/09/15 180.0 1.02 1.36
FDX 150109C00182500 C 01/09/15 182.5 0.36 1.07
FDX 150109C00185000 C 01/09/15 185.0 0.25 0.59
FDX 150109C00187500 C 01/09/15 187.5 0.00 0.50
FDX 150109C00190000 C 01/09/15 190.0 0.00 0.28
FDX 150109C00192500 C 01/09/15 192.5 0.00 0.25
FDX 150109C00195000 C 01/09/15 195.0 0.00 0.26
FDX 150109C00197500 C 01/09/15 197.5 0.00 0.25
FDX 150109C00200000 C 01/09/15 200.0 0.00 0.25
FDX 150109C00202500 C 01/09/15 202.5 0.00 0.30
FDX 150109C00205000 C 01/09/15 205.0 0.00 0.29
FDX 150109C00207500 C 01/09/15 207.5 0.00 0.25
FDX 150109C00210000 C 01/09/15 210.0 0.00 0.26
FDX 150109C00212500 C 01/09/15 212.5 0.00 0.30
FDX 150109C00215000 C 01/09/15 215.0 0.00 0.26
FDX 150109C00217500 C 01/09/15 217.5 0.00 0.46
FDX 150109C00220000 C 01/09/15 220.0 0.00 0.26
FDX 150109C00222500 C 01/09/15 222.5 0.00 0.46
FDX 150109C00225000 C 01/09/15 225.0 0.00 0.46
FDX 150109C00227500 C 01/09/15 227.5 0.00 0.27
FDX 150109C00230000 C 01/09/15 230.0 0.00 0.47
FDX 150109P00143000 P 01/09/15 143.0 0.00 0.50
FDX 150109P00144000 P 01/09/15 144.0 0.00 0.26
FDX 150109P00145000 P 01/09/15 145.0 0.00 0.26
FDX 150109P00146000 P 01/09/15 146.0 0.02 0.29
FDX 150109P00147000 P 01/09/15 147.0 0.04 0.31
FDX 150109P00148000 P 01/09/15 148.0 0.03 0.50
FDX 150109P00149000 P 01/09/15 149.0 0.07 0.50
FDX 150109P00150000 P 01/09/15 150.0 0.11 0.50
FDX 150109P00152500 P 01/09/15 152.5 0.18 0.58
FDX 150109P00155000 P 01/09/15 155.0 0.26 0.70
FDX 150109P00157500 P 01/09/15 157.5 0.35 0.79
FDX 150109P00160000 P 01/09/15 160.0 0.44 0.71
FDX 150109P00162500 P 01/09/15 162.5 0.39 0.86
FDX 150109P00165000 P 01/09/15 165.0 0.78 1.01
FDX 150109P00167500 P 01/09/15 167.5 0.92 1.38
FDX 150109P00170000 P 01/09/15 170.0 1.74 2.07
FDX 150109P00172500 P 01/09/15 172.5 2.27 2.95
FDX 150109P00175000 P 01/09/15 175.0 3.70 4.15
FDX 150109P00177500 P 01/09/15 177.5 5.10 5.65
FDX 150109P00180000 P 01/09/15 180.0 6.90 7.50
FDX 150109P00182500 P 01/09/15 182.5 8.85 9.95
FDX 150109P00185000 P 01/09/15 185.0 10.80 13.20
FDX 150109P00187500 P 01/09/15 187.5 13.30 16.05
FDX 150109P00190000 P 01/09/15 190.0 15.10 18.40
FDX 150109P00192500 P 01/09/15 192.5 17.90 20.60
FDX 150109P00195000 P 01/09/15 195.0 20.55 23.10
FDX 150109P00197500 P 01/09/15 197.5 22.85 25.65
FDX 150109P00200000 P 01/09/15 200.0 24.25 28.15
FDX 150109P00202500 P 01/09/15 202.5 27.60 30.65
FDX 150109P00205000 P 01/09/15 205.0 29.50 33.15
FDX 150109P00207500 P 01/09/15 207.5 32.10 35.65
FDX 150109P00210000 P 01/09/15 210.0 34.55 38.15
FDX 150109P00212500 P 01/09/15 212.5 37.70 40.65
FDX 150109P00215000 P 01/09/15 215.0 38.95 43.30
FDX 150109P00217500 P 01/09/15 217.5 41.60 45.20
FDX 150109P00220000 P 01/09/15 220.0 45.25 48.30
FDX 150109P00222500 P 01/09/15 222.5 47.00 50.80
FDX 150109P00225000 P 01/09/15 225.0 48.85 52.70
FDX 150109P00227500 P 01/09/15 227.5 51.15 55.35
FDX 150109P00230000 P 01/09/15 230.0 55.20 58.30
FDX 150117C00045000 C 01/17/15 45.0 127.30 130.00
FDX 150117C00047500 C 01/17/15 47.5 125.05 128.55
FDX 150117C00050000 C 01/17/15 50.0 122.55 124.55
FDX 150117C00055000 C 01/17/15 55.0 117.50 119.55
FDX 150117C00060000 C 01/17/15 60.0 112.55 114.85
FDX 150117C00065000 C 01/17/15 65.0 107.60 109.55
FDX 150117C00070000 C 01/17/15 70.0 102.55 104.90
FDX 150117C00075000 C 01/17/15 75.0 97.60 100.85
FDX 150117C00080000 C 01/17/15 80.0 92.60 94.55
FDX 150117C00082500 C 01/17/15 82.5 90.05 92.20
FDX 150117C00085000 C 01/17/15 85.0 87.60 90.90
FDX 150117C00087500 C 01/17/15 87.5 85.10 87.05
FDX 150117C00090000 C 01/17/15 90.0 82.60 85.00
FDX 150117C00092500 C 01/17/15 92.5 80.05 83.00
FDX 150117C00095000 C 01/17/15 95.0 77.60 80.40
FDX 150117C00097500 C 01/17/15 97.5 75.10 77.85
FDX 150117C00100000 C 01/17/15 100.0 72.45 74.50
FDX 150117C00105000 C 01/17/15 105.0 67.60 70.60
FDX 150117C00110000 C 01/17/15 110.0 62.60 65.05
FDX 150117C00115000 C 01/17/15 115.0 57.65 60.65
FDX 150117C00120000 C 01/17/15 120.0 52.55 55.10
FDX 150117C00125000 C 01/17/15 125.0 47.65 49.40
FDX 150117C00130000 C 01/17/15 130.0 42.60 44.60
FDX 150117C00135000 C 01/17/15 135.0 37.65 39.45
FDX 150117C00140000 C 01/17/15 140.0 32.75 34.50
FDX 150117C00145000 C 01/17/15 145.0 27.90 29.60
FDX 150117C00150000 C 01/17/15 150.0 23.80 24.55
FDX 150117C00155000 C 01/17/15 155.0 19.00 19.80
FDX 150117C00160000 C 01/17/15 160.0 14.30 15.00
FDX 150117C00165000 C 01/17/15 165.0 10.00 10.55
FDX 150117C00170000 C 01/17/15 170.0 6.35 6.65
FDX 150117C00175000 C 01/17/15 175.0 3.40 3.65
FDX 150117C00180000 C 01/17/15 180.0 1.57 1.70
FDX 150117C00185000 C 01/17/15 185.0 0.66 0.74
FDX 150117C00190000 C 01/17/15 190.0 0.22 0.30
FDX 150117C00195000 C 01/17/15 195.0 0.09 0.14
FDX 150117C00200000 C 01/17/15 200.0 0.04 0.10
FDX 150117C00210000 C 01/17/15 210.0 0.01 0.05
FDX 150117C00240000 C 01/17/15 240.0 0.01 0.03
FDX 150117C00250000 C 01/17/15 250.0 0.00 0.03
FDX 150117P00045000 P 01/17/15 45.0 0.00 0.02
FDX 150117P00047500 P 01/17/15 47.5 0.00 0.14
FDX 150117P00050000 P 01/17/15 50.0 0.00 0.14
FDX 150117P00055000 P 01/17/15 55.0 0.00 0.14
FDX 150117P00060000 P 01/17/15 60.0 0.00 0.02
FDX 150117P00065000 P 01/17/15 65.0 0.00 0.02
FDX 150117P00070000 P 01/17/15 70.0 0.00 0.03
FDX 150117P00075000 P 01/17/15 75.0 0.00 0.03
FDX 150117P00080000 P 01/17/15 80.0 0.00 0.14
FDX 150117P00082500 P 01/17/15 82.5 0.00 0.14
FDX 150117P00085000 P 01/17/15 85.0 0.00 0.02
FDX 150117P00087500 P 01/17/15 87.5 0.00 0.14
FDX 150117P00090000 P 01/17/15 90.0 0.00 0.12
FDX 150117P00092500 P 01/17/15 92.5 0.00 0.03
FDX 150117P00095000 P 01/17/15 95.0 0.01 0.03
FDX 150117P00097500 P 01/17/15 97.5 0.00 0.13
FDX 150117P00100000 P 01/17/15 100.0 0.01 0.04
FDX 150117P00105000 P 01/17/15 105.0 0.00 0.03
FDX 150117P00110000 P 01/17/15 110.0 0.00 0.04
FDX 150117P00115000 P 01/17/15 115.0 0.01 0.13
FDX 150117P00120000 P 01/17/15 120.0 0.01 0.04
FDX 150117P00125000 P 01/17/15 125.0 0.02 0.05
FDX 150117P00130000 P 01/17/15 130.0 0.03 0.09
FDX 150117P00135000 P 01/17/15 135.0 0.05 0.09
FDX 150117P00140000 P 01/17/15 140.0 0.09 0.18
FDX 150117P00145000 P 01/17/15 145.0 0.11 0.19
FDX 150117P00150000 P 01/17/15 150.0 0.23 0.32
FDX 150117P00155000 P 01/17/15 155.0 0.36 0.45
FDX 150117P00160000 P 01/17/15 160.0 0.62 0.73
FDX 150117P00165000 P 01/17/15 165.0 1.17 1.32
FDX 150117P00170000 P 01/17/15 170.0 2.27 2.58
FDX 150117P00175000 P 01/17/15 175.0 4.25 4.70
FDX 150117P00180000 P 01/17/15 180.0 7.35 7.85
FDX 150117P00185000 P 01/17/15 185.0 11.40 12.80
FDX 150117P00190000 P 01/17/15 190.0 15.95 18.50
FDX 150117P00195000 P 01/17/15 195.0 20.35 23.35
FDX 150117P00200000 P 01/17/15 200.0 25.65 27.55
FDX 150117P00210000 P 01/17/15 210.0 35.55 37.60
FDX 150117P00240000 P 01/17/15 240.0 65.10 68.30
FDX 150117P00250000 P 01/17/15 250.0 75.15 77.85
FDX 150123C00130000 C 01/23/15 130.0 41.95 44.50
FDX 150123C00135000 C 01/23/15 135.0 36.85 40.05
FDX 150123C00140000 C 01/23/15 140.0 32.70 35.70
FDX 150123C00145000 C 01/23/15 145.0 27.00 30.80
FDX 150123C00147000 C 01/23/15 147.0 25.20 28.00
FDX 150123C00148000 C 01/23/15 148.0 24.10 27.55
FDX 150123C00149000 C 01/23/15 149.0 23.15 25.95
FDX 150123C00150000 C 01/23/15 150.0 22.95 25.15
FDX 150123C00152500 C 01/23/15 152.5 19.70 22.85
FDX 150123C00155000 C 01/23/15 155.0 18.65 20.35
FDX 150123C00157500 C 01/23/15 157.5 16.30 17.65
FDX 150123C00160000 C 01/23/15 160.0 14.50 15.35
FDX 150123C00162500 C 01/23/15 162.5 12.05 13.05
FDX 150123C00165000 C 01/23/15 165.0 10.10 11.00
FDX 150123C00167500 C 01/23/15 167.5 8.25 9.00
FDX 150123C00170000 C 01/23/15 170.0 6.40 7.25
FDX 150123C00172500 C 01/23/15 172.5 4.75 5.85
FDX 150123C00175000 C 01/23/15 175.0 3.20 4.10
FDX 150123C00177500 C 01/23/15 177.5 1.83 3.05
FDX 150123C00180000 C 01/23/15 180.0 1.85 2.45
FDX 150123C00182500 C 01/23/15 182.5 0.75 1.55
FDX 150123C00185000 C 01/23/15 185.0 0.56 0.97
FDX 150123C00187500 C 01/23/15 187.5 0.27 0.76
FDX 150123C00190000 C 01/23/15 190.0 0.23 0.44
FDX 150123C00192500 C 01/23/15 192.5 0.09 0.51
FDX 150123C00195000 C 01/23/15 195.0 0.00 0.50
FDX 150123C00197500 C 01/23/15 197.5 0.00 0.50
FDX 150123C00200000 C 01/23/15 200.0 0.00 0.50
FDX 150123C00202500 C 01/23/15 202.5 0.00 0.50
FDX 150123C00205000 C 01/23/15 205.0 0.00 0.50
FDX 150123C00207500 C 01/23/15 207.5 0.00 0.40
FDX 150123C00210000 C 01/23/15 210.0 0.00 0.25
FDX 150123C00212500 C 01/23/15 212.5 0.00 0.30
FDX 150123C00215000 C 01/23/15 215.0 0.00 0.25
FDX 150123C00217500 C 01/23/15 217.5 0.00 0.25
FDX 150123C00220000 C 01/23/15 220.0 0.00 0.26
FDX 150123C00225000 C 01/23/15 225.0 0.00 0.25
FDX 150123C00230000 C 01/23/15 230.0 0.00 0.45
FDX 150123P00130000 P 01/23/15 130.0 0.00 0.26
FDX 150123P00135000 P 01/23/15 135.0 0.00 0.43
FDX 150123P00140000 P 01/23/15 140.0 0.05 0.50
FDX 150123P00145000 P 01/23/15 145.0 0.22 0.57
FDX 150123P00147000 P 01/23/15 147.0 0.24 0.67
FDX 150123P00148000 P 01/23/15 148.0 0.26 0.74
FDX 150123P00149000 P 01/23/15 149.0 0.29 0.77
FDX 150123P00150000 P 01/23/15 150.0 0.34 0.73
FDX 150123P00152500 P 01/23/15 152.5 0.43 0.67
FDX 150123P00155000 P 01/23/15 155.0 0.53 1.28
FDX 150123P00157500 P 01/23/15 157.5 0.45 1.05
FDX 150123P00160000 P 01/23/15 160.0 0.84 1.15
FDX 150123P00162500 P 01/23/15 162.5 1.00 1.43
FDX 150123P00165000 P 01/23/15 165.0 1.37 1.77
FDX 150123P00167500 P 01/23/15 167.5 2.03 2.64
FDX 150123P00170000 P 01/23/15 170.0 2.64 3.45
FDX 150123P00172500 P 01/23/15 172.5 3.60 4.20
FDX 150123P00175000 P 01/23/15 175.0 4.70 5.50
FDX 150123P00177500 P 01/23/15 177.5 6.05 8.70
FDX 150123P00180000 P 01/23/15 180.0 7.55 9.35
FDX 150123P00182500 P 01/23/15 182.5 9.55 11.30
FDX 150123P00185000 P 01/23/15 185.0 11.60 14.20
FDX 150123P00187500 P 01/23/15 187.5 13.40 16.40
FDX 150123P00190000 P 01/23/15 190.0 15.85 18.65
FDX 150123P00192500 P 01/23/15 192.5 18.10 21.05
FDX 150123P00195000 P 01/23/15 195.0 20.05 23.45
FDX 150123P00197500 P 01/23/15 197.5 22.40 25.20
FDX 150123P00200000 P 01/23/15 200.0 24.85 27.70
FDX 150123P00202500 P 01/23/15 202.5 27.90 30.20
FDX 150123P00205000 P 01/23/15 205.0 30.15 33.40
FDX 150123P00207500 P 01/23/15 207.5 32.15 35.75
FDX 150123P00210000 P 01/23/15 210.0 34.50 37.60
FDX 150123P00212500 P 01/23/15 212.5 37.00 40.85
FDX 150123P00215000 P 01/23/15 215.0 39.70 43.25
FDX 150123P00217500 P 01/23/15 217.5 42.15 45.80
FDX 150123P00220000 P 01/23/15 220.0 44.85 48.30
FDX 150123P00225000 P 01/23/15 225.0 49.50 53.35
FDX 150123P00230000 P 01/23/15 230.0 54.45 58.30
FDX 150130C00130000 C 01/30/15 130.0 41.90 45.00
FDX 150130C00135000 C 01/30/15 135.0 36.95 40.65
FDX 150130C00140000 C 01/30/15 140.0 32.00 34.60
FDX 150130C00145000 C 01/30/15 145.0 27.10 30.65
FDX 150130C00146000 C 01/30/15 146.0 26.10 29.00
FDX 150130C00147000 C 01/30/15 147.0 25.15 27.75
FDX 150130C00148000 C 01/30/15 148.0 24.15 27.35
FDX 150130C00149000 C 01/30/15 149.0 23.20 26.45
FDX 150130C00150000 C 01/30/15 150.0 23.10 25.30
FDX 150130C00152500 C 01/30/15 152.5 19.95 23.45
FDX 150130C00155000 C 01/30/15 155.0 18.85 20.00
FDX 150130C00157500 C 01/30/15 157.5 15.80 17.90
FDX 150130C00160000 C 01/30/15 160.0 14.50 15.65
FDX 150130C00162500 C 01/30/15 162.5 12.10 13.65
FDX 150130C00165000 C 01/30/15 165.0 10.15 11.30
FDX 150130C00167500 C 01/30/15 167.5 8.55 9.50
FDX 150130C00170000 C 01/30/15 170.0 6.75 7.70
FDX 150130C00172500 C 01/30/15 172.5 4.85 6.20
FDX 150130C00175000 C 01/30/15 175.0 3.80 4.65
FDX 150130C00177500 C 01/30/15 177.5 2.50 3.50
FDX 150130C00180000 C 01/30/15 180.0 1.76 2.84
FDX 150130C00182500 C 01/30/15 182.5 1.00 1.86
FDX 150130C00185000 C 01/30/15 185.0 0.75 1.35
FDX 150130C00187500 C 01/30/15 187.5 0.46 0.90
FDX 150130C00190000 C 01/30/15 190.0 0.28 0.72
FDX 150130C00192500 C 01/30/15 192.5 0.16 0.68
FDX 150130C00195000 C 01/30/15 195.0 0.08 0.58
FDX 150130C00197500 C 01/30/15 197.5 0.04 0.50
FDX 150130C00200000 C 01/30/15 200.0 0.00 0.47
FDX 150130C00202500 C 01/30/15 202.5 0.00 0.47
FDX 150130C00205000 C 01/30/15 205.0 0.00 0.44
FDX 150130C00207500 C 01/30/15 207.5 0.00 0.42
FDX 150130C00210000 C 01/30/15 210.0 0.00 0.50
FDX 150130C00212500 C 01/30/15 212.5 0.00 0.26
FDX 150130C00215000 C 01/30/15 215.0 0.00 0.25
FDX 150130C00220000 C 01/30/15 220.0 0.00 0.49
FDX 150130C00225000 C 01/30/15 225.0 0.00 0.25
FDX 150130P00130000 P 01/30/15 130.0 0.00 0.28
FDX 150130P00135000 P 01/30/15 135.0 0.00 0.37
FDX 150130P00140000 P 01/30/15 140.0 0.09 0.54
FDX 150130P00145000 P 01/30/15 145.0 0.25 0.70
FDX 150130P00146000 P 01/30/15 146.0 0.29 0.76
FDX 150130P00147000 P 01/30/15 147.0 0.33 0.79
FDX 150130P00148000 P 01/30/15 148.0 0.36 0.85
FDX 150130P00149000 P 01/30/15 149.0 0.39 0.89
FDX 150130P00150000 P 01/30/15 150.0 0.43 0.97
FDX 150130P00152500 P 01/30/15 152.5 0.38 1.15
FDX 150130P00155000 P 01/30/15 155.0 0.71 1.39
FDX 150130P00157500 P 01/30/15 157.5 0.64 1.40
FDX 150130P00160000 P 01/30/15 160.0 0.80 1.92
FDX 150130P00162500 P 01/30/15 162.5 1.40 2.44
FDX 150130P00165000 P 01/30/15 165.0 1.74 2.41
FDX 150130P00167500 P 01/30/15 167.5 2.36 3.05
FDX 150130P00170000 P 01/30/15 170.0 3.10 3.95
FDX 150130P00172500 P 01/30/15 172.5 3.95 4.95
FDX 150130P00175000 P 01/30/15 175.0 5.10 5.90
FDX 150130P00177500 P 01/30/15 177.5 6.20 7.45
FDX 150130P00180000 P 01/30/15 180.0 7.75 10.15
FDX 150130P00182500 P 01/30/15 182.5 9.85 12.50
FDX 150130P00185000 P 01/30/15 185.0 11.90 14.50
FDX 150130P00187500 P 01/30/15 187.5 13.40 16.65
FDX 150130P00190000 P 01/30/15 190.0 15.50 18.85
FDX 150130P00192500 P 01/30/15 192.5 18.35 21.20
FDX 150130P00195000 P 01/30/15 195.0 20.30 23.55
FDX 150130P00197500 P 01/30/15 197.5 22.60 25.15
FDX 150130P00200000 P 01/30/15 200.0 24.80 27.70
FDX 150130P00202500 P 01/30/15 202.5 27.50 30.20
FDX 150130P00205000 P 01/30/15 205.0 29.80 32.70
FDX 150130P00207500 P 01/30/15 207.5 32.60 35.90
FDX 150130P00210000 P 01/30/15 210.0 35.00 37.55
FDX 150130P00212500 P 01/30/15 212.5 37.60 40.05
FDX 150130P00215000 P 01/30/15 215.0 39.85 42.60
FDX 150130P00220000 P 01/30/15 220.0 45.45 47.80
FDX 150130P00225000 P 01/30/15 225.0 50.10 53.35
FDX 150417C00075000 C 04/17/15 75.0 96.90 101.30
FDX 150417C00080000 C 04/17/15 80.0 91.90 95.95
FDX 150417C00085000 C 04/17/15 85.0 86.80 90.90
FDX 150417C00090000 C 04/17/15 90.0 82.20 85.20
FDX 150417C00095000 C 04/17/15 95.0 76.85 80.70
FDX 150417C00100000 C 04/17/15 100.0 71.85 75.10
FDX 150417C00105000 C 04/17/15 105.0 66.95 70.50
FDX 150417C00110000 C 04/17/15 110.0 62.05 65.15
FDX 150417C00115000 C 04/17/15 115.0 57.95 60.15
FDX 150417C00120000 C 04/17/15 120.0 52.10 55.00
FDX 150417C00125000 C 04/17/15 125.0 47.25 50.40
FDX 150417C00130000 C 04/17/15 130.0 42.65 45.25
FDX 150417C00135000 C 04/17/15 135.0 37.60 40.50
FDX 150417C00140000 C 04/17/15 140.0 32.90 35.75
FDX 150417C00145000 C 04/17/15 145.0 28.35 30.90
FDX 150417C00150000 C 04/17/15 150.0 25.65 26.50
FDX 150417C00155000 C 04/17/15 155.0 21.45 22.25
FDX 150417C00160000 C 04/17/15 160.0 17.85 18.25
FDX 150417C00165000 C 04/17/15 165.0 14.30 14.70
FDX 150417C00170000 C 04/17/15 170.0 11.10 11.45
FDX 150417C00175000 C 04/17/15 175.0 8.40 8.65
FDX 150417C00180000 C 04/17/15 180.0 6.15 6.40
FDX 150417C00185000 C 04/17/15 185.0 4.35 4.60
FDX 150417C00190000 C 04/17/15 190.0 3.00 3.25
FDX 150417C00195000 C 04/17/15 195.0 2.02 2.25
FDX 150417C00200000 C 04/17/15 200.0 1.32 1.47
FDX 150417C00210000 C 04/17/15 210.0 0.53 0.65
FDX 150417C00220000 C 04/17/15 220.0 0.21 0.32
FDX 150417C00230000 C 04/17/15 230.0 0.05 0.18
FDX 150417C00240000 C 04/17/15 240.0 0.00 0.12
FDX 150417C00250000 C 04/17/15 250.0 0.00 0.11
FDX 150417P00075000 P 04/17/15 75.0 0.00 0.04
FDX 150417P00080000 P 04/17/15 80.0 0.01 0.05
FDX 150417P00085000 P 04/17/15 85.0 0.02 0.06
FDX 150417P00090000 P 04/17/15 90.0 0.03 0.09
FDX 150417P00095000 P 04/17/15 95.0 0.05 0.13
FDX 150417P00100000 P 04/17/15 100.0 0.06 0.20
FDX 150417P00105000 P 04/17/15 105.0 0.09 0.25
FDX 150417P00110000 P 04/17/15 110.0 0.14 0.29
FDX 150417P00115000 P 04/17/15 115.0 0.21 0.34
FDX 150417P00120000 P 04/17/15 120.0 0.29 0.41
FDX 150417P00125000 P 04/17/15 125.0 0.41 0.52
FDX 150417P00130000 P 04/17/15 130.0 0.56 0.67
FDX 150417P00135000 P 04/17/15 135.0 0.80 0.89
FDX 150417P00140000 P 04/17/15 140.0 1.07 1.19
FDX 150417P00145000 P 04/17/15 145.0 1.44 1.61
FDX 150417P00150000 P 04/17/15 150.0 1.98 2.20
FDX 150417P00155000 P 04/17/15 155.0 2.74 3.05
FDX 150417P00160000 P 04/17/15 160.0 3.80 4.10
FDX 150417P00165000 P 04/17/15 165.0 5.15 5.50
FDX 150417P00170000 P 04/17/15 170.0 6.90 7.30
FDX 150417P00175000 P 04/17/15 175.0 9.15 9.40
FDX 150417P00180000 P 04/17/15 180.0 11.65 12.30
FDX 150417P00185000 P 04/17/15 185.0 15.05 15.50
FDX 150417P00190000 P 04/17/15 190.0 18.65 19.15
FDX 150417P00195000 P 04/17/15 195.0 22.65 23.25
FDX 150417P00200000 P 04/17/15 200.0 26.95 28.20
FDX 150417P00210000 P 04/17/15 210.0 36.00 38.85
FDX 150417P00220000 P 04/17/15 220.0 45.60 48.50
FDX 150417P00230000 P 04/17/15 230.0 55.20 58.35
FDX 150417P00240000 P 04/17/15 240.0 65.50 68.35
FDX 150417P00250000 P 04/17/15 250.0 75.25 78.35
FDX 150717C00090000 C 07/17/15 90.0 82.05 85.20
FDX 150717C00095000 C 07/17/15 95.0 77.15 80.15
FDX 150717C00100000 C 07/17/15 100.0 72.15 75.45
FDX 150717C00105000 C 07/17/15 105.0 67.25 70.25
FDX 150717C00110000 C 07/17/15 110.0 62.30 65.50
FDX 150717C00115000 C 07/17/15 115.0 57.50 60.75
FDX 150717C00120000 C 07/17/15 120.0 52.80 56.35
FDX 150717C00125000 C 07/17/15 125.0 47.95 51.25
FDX 150717C00130000 C 07/17/15 130.0 43.35 46.60
FDX 150717C00135000 C 07/17/15 135.0 38.80 41.65
FDX 150717C00140000 C 07/17/15 140.0 34.30 37.50
FDX 150717C00145000 C 07/17/15 145.0 31.70 32.70
FDX 150717C00150000 C 07/17/15 150.0 27.55 28.50
FDX 150717C00155000 C 07/17/15 155.0 23.70 24.65
FDX 150717C00160000 C 07/17/15 160.0 20.70 21.00
FDX 150717C00165000 C 07/17/15 165.0 17.35 17.65
FDX 150717C00170000 C 07/17/15 170.0 14.35 14.60
FDX 150717C00175000 C 07/17/15 175.0 11.65 11.95
FDX 150717C00180000 C 07/17/15 180.0 9.35 9.65
FDX 150717C00185000 C 07/17/15 185.0 7.35 7.65
FDX 150717C00190000 C 07/17/15 190.0 5.70 6.00
FDX 150717C00195000 C 07/17/15 195.0 4.40 4.65
FDX 150717C00200000 C 07/17/15 200.0 3.35 3.55
FDX 150717C00210000 C 07/17/15 210.0 1.90 2.04
FDX 150717C00220000 C 07/17/15 220.0 1.05 1.20
FDX 150717C00230000 C 07/17/15 230.0 0.58 0.71
FDX 150717C00240000 C 07/17/15 240.0 0.32 0.46
FDX 150717C00250000 C 07/17/15 250.0 0.18 0.32
FDX 150717C00260000 C 07/17/15 260.0 0.08 0.23
FDX 150717P00090000 P 07/17/15 90.0 0.17 0.35
FDX 150717P00095000 P 07/17/15 95.0 0.22 0.40
FDX 150717P00100000 P 07/17/15 100.0 0.29 0.46
FDX 150717P00105000 P 07/17/15 105.0 0.40 0.55
FDX 150717P00110000 P 07/17/15 110.0 0.45 0.68
FDX 150717P00115000 P 07/17/15 115.0 0.70 0.84
FDX 150717P00120000 P 07/17/15 120.0 0.91 1.05
FDX 150717P00125000 P 07/17/15 125.0 1.17 1.33
FDX 150717P00130000 P 07/17/15 130.0 1.51 1.67
FDX 150717P00135000 P 07/17/15 135.0 1.92 2.12
FDX 150717P00140000 P 07/17/15 140.0 2.46 2.68
FDX 150717P00145000 P 07/17/15 145.0 3.10 3.40
FDX 150717P00150000 P 07/17/15 150.0 4.00 4.30
FDX 150717P00155000 P 07/17/15 155.0 5.10 5.40
FDX 150717P00160000 P 07/17/15 160.0 6.45 6.80
FDX 150717P00165000 P 07/17/15 165.0 8.10 8.45
FDX 150717P00170000 P 07/17/15 170.0 10.05 10.45
FDX 150717P00175000 P 07/17/15 175.0 12.40 12.65
FDX 150717P00180000 P 07/17/15 180.0 15.05 15.45
FDX 150717P00185000 P 07/17/15 185.0 18.05 18.50
FDX 150717P00190000 P 07/17/15 190.0 21.35 21.85
FDX 150717P00195000 P 07/17/15 195.0 24.95 25.50
FDX 150717P00200000 P 07/17/15 200.0 28.95 29.45
FDX 150717P00210000 P 07/17/15 210.0 37.20 40.30
FDX 150717P00220000 P 07/17/15 220.0 45.90 49.20
FDX 150717P00230000 P 07/17/15 230.0 55.70 58.85
FDX 150717P00240000 P 07/17/15 240.0 65.50 68.60
FDX 150717P00250000 P 07/17/15 250.0 75.05 78.40
FDX 150717P00260000 P 07/17/15 260.0 85.05 88.30
FDX 160115C00070000 C 01/15/16 70.0 101.45 105.10
FDX 160115C00075000 C 01/15/16 75.0 96.50 101.25
FDX 160115C00080000 C 01/15/16 80.0 91.40 95.20
FDX 160115C00085000 C 01/15/16 85.0 87.00 91.50
FDX 160115C00090000 C 01/15/16 90.0 82.15 85.50
FDX 160115C00095000 C 01/15/16 95.0 76.75 80.70
FDX 160115C00097500 C 01/15/16 97.5 74.95 78.95
FDX 160115C00100000 C 01/15/16 100.0 72.60 75.95
FDX 160115C00105000 C 01/15/16 105.0 67.55 71.25
FDX 160115C00110000 C 01/15/16 110.0 63.20 66.70
FDX 160115C00115000 C 01/15/16 115.0 58.65 62.00
FDX 160115C00120000 C 01/15/16 120.0 53.80 57.50
FDX 160115C00125000 C 01/15/16 125.0 49.75 52.55
FDX 160115C00130000 C 01/15/16 130.0 45.50 48.70
FDX 160115C00135000 C 01/15/16 135.0 41.40 44.35
FDX 160115C00140000 C 01/15/16 140.0 37.45 40.05
FDX 160115C00145000 C 01/15/16 145.0 33.65 36.50
FDX 160115C00150000 C 01/15/16 150.0 31.50 32.65
FDX 160115C00155000 C 01/15/16 155.0 28.05 29.20
FDX 160115C00160000 C 01/15/16 160.0 25.35 25.95
FDX 160115C00165000 C 01/15/16 165.0 22.30 22.90
FDX 160115C00170000 C 01/15/16 170.0 19.50 20.10
FDX 160115C00175000 C 01/15/16 175.0 16.95 17.45
FDX 160115C00180000 C 01/15/16 180.0 14.75 15.10
FDX 160115C00185000 C 01/15/16 185.0 12.55 13.00
FDX 160115C00190000 C 01/15/16 190.0 10.75 11.15
FDX 160115C00195000 C 01/15/16 195.0 9.10 9.50
FDX 160115C00200000 C 01/15/16 200.0 7.65 8.05
FDX 160115C00210000 C 01/15/16 210.0 5.40 5.75
FDX 160115C00220000 C 01/15/16 220.0 3.75 4.05
FDX 160115C00230000 C 01/15/16 230.0 2.64 2.89
FDX 160115C00240000 C 01/15/16 240.0 1.84 2.06
FDX 160115C00250000 C 01/15/16 250.0 1.30 1.49
FDX 160115C00260000 C 01/15/16 260.0 0.92 1.12
FDX 160115P00070000 P 01/15/16 70.0 0.26 0.48
FDX 160115P00075000 P 01/15/16 75.0 0.33 0.61
FDX 160115P00080000 P 01/15/16 80.0 0.43 0.72
FDX 160115P00085000 P 01/15/16 85.0 0.56 0.84
FDX 160115P00090000 P 01/15/16 90.0 0.71 1.00
FDX 160115P00095000 P 01/15/16 95.0 0.88 1.18
FDX 160115P00097500 P 01/15/16 97.5 0.98 1.30
FDX 160115P00100000 P 01/15/16 100.0 1.07 1.42
FDX 160115P00105000 P 01/15/16 105.0 1.42 1.70
FDX 160115P00110000 P 01/15/16 110.0 1.66 2.04
FDX 160115P00115000 P 01/15/16 115.0 2.10 2.45
FDX 160115P00120000 P 01/15/16 120.0 2.47 2.93
FDX 160115P00125000 P 01/15/16 125.0 3.15 3.50
FDX 160115P00130000 P 01/15/16 130.0 3.85 4.20
FDX 160115P00135000 P 01/15/16 135.0 4.65 5.05
FDX 160115P00140000 P 01/15/16 140.0 5.60 6.05
FDX 160115P00145000 P 01/15/16 145.0 6.65 7.15
FDX 160115P00150000 P 01/15/16 150.0 7.95 8.55
FDX 160115P00155000 P 01/15/16 155.0 9.40 10.05
FDX 160115P00160000 P 01/15/16 160.0 11.15 11.80
FDX 160115P00165000 P 01/15/16 165.0 13.10 13.75
FDX 160115P00170000 P 01/15/16 170.0 15.25 15.95
FDX 160115P00175000 P 01/15/16 175.0 17.50 17.95
FDX 160115P00180000 P 01/15/16 180.0 20.15 20.95
FDX 160115P00185000 P 01/15/16 185.0 23.15 23.85
FDX 160115P00190000 P 01/15/16 190.0 26.25 26.90
FDX 160115P00195000 P 01/15/16 195.0 29.60 30.20
FDX 160115P00200000 P 01/15/16 200.0 33.15 33.80
FDX 160115P00210000 P 01/15/16 210.0 40.80 41.55
FDX 160115P00220000 P 01/15/16 220.0 48.95 52.20
FDX 160115P00230000 P 01/15/16 230.0 57.50 61.00
FDX 160115P00240000 P 01/15/16 240.0 66.85 70.00
FDX 160115P00250000 P 01/15/16 250.0 75.55 79.20
FDX 160115P00260000 P 01/15/16 260.0 85.20 88.80
FDX 170120C00080000 C 01/20/17 80.0 92.50 96.80
FDX 170120C00085000 C 01/20/17 85.0 88.00 92.20
FDX 170120C00090000 C 01/20/17 90.0 83.15 87.65
FDX 170120C00095000 C 01/20/17 95.0 78.80 83.30
FDX 170120C00100000 C 01/20/17 100.0 74.45 78.90
FDX 170120C00105000 C 01/20/17 105.0 70.25 74.15
FDX 170120C00110000 C 01/20/17 110.0 66.00 70.25
FDX 170120C00115000 C 01/20/17 115.0 62.05 66.20
FDX 170120C00120000 C 01/20/17 120.0 58.00 61.45
FDX 170120C00125000 C 01/20/17 125.0 54.05 57.45
FDX 170120C00130000 C 01/20/17 130.0 50.20 54.45
FDX 170120C00135000 C 01/20/17 135.0 46.45 50.00
FDX 170120C00140000 C 01/20/17 140.0 42.85 46.50
FDX 170120C00145000 C 01/20/17 145.0 39.40 43.50
FDX 170120C00150000 C 01/20/17 150.0 36.05 40.20
FDX 170120C00155000 C 01/20/17 155.0 35.25 36.55
FDX 170120C00160000 C 01/20/17 160.0 32.30 33.60
FDX 170120C00165000 C 01/20/17 165.0 29.60 30.80
FDX 170120C00170000 C 01/20/17 170.0 27.00 28.15
FDX 170120C00175000 C 01/20/17 175.0 24.65 26.05
FDX 170120C00180000 C 01/20/17 180.0 22.35 23.50
FDX 170120C00185000 C 01/20/17 185.0 20.30 21.45
FDX 170120C00190000 C 01/20/17 190.0 18.25 19.40
FDX 170120C00195000 C 01/20/17 195.0 16.45 17.65
FDX 170120C00200000 C 01/20/17 200.0 14.80 15.80
FDX 170120C00210000 C 01/20/17 210.0 11.85 13.05
FDX 170120C00220000 C 01/20/17 220.0 9.45 10.70
FDX 170120C00230000 C 01/20/17 230.0 7.40 8.75
FDX 170120C00240000 C 01/20/17 240.0 5.80 7.15
FDX 170120C00250000 C 01/20/17 250.0 4.55 5.60
FDX 170120C00260000 C 01/20/17 260.0 3.50 4.60
FDX 170120P00080000 P 01/20/17 80.0 1.10 1.74
FDX 170120P00085000 P 01/20/17 85.0 1.39 2.10
FDX 170120P00090000 P 01/20/17 90.0 1.74 2.15
FDX 170120P00095000 P 01/20/17 95.0 2.15 2.95
FDX 170120P00100000 P 01/20/17 100.0 2.64 2.90
FDX 170120P00105000 P 01/20/17 105.0 2.90 3.65
FDX 170120P00110000 P 01/20/17 110.0 3.55 4.50
FDX 170120P00115000 P 01/20/17 115.0 4.35 5.30
FDX 170120P00120000 P 01/20/17 120.0 5.40 6.25
FDX 170120P00125000 P 01/20/17 125.0 6.20 7.25
FDX 170120P00130000 P 01/20/17 130.0 7.15 8.45
FDX 170120P00135000 P 01/20/17 135.0 7.35 9.85
FDX 170120P00140000 P 01/20/17 140.0 9.70 11.25
FDX 170120P00145000 P 01/20/17 145.0 11.45 12.80
FDX 170120P00150000 P 01/20/17 150.0 13.05 14.50
FDX 170120P00155000 P 01/20/17 155.0 14.85 16.30
FDX 170120P00160000 P 01/20/17 160.0 16.70 18.30
FDX 170120P00165000 P 01/20/17 165.0 19.00 20.50
FDX 170120P00170000 P 01/20/17 170.0 21.05 22.80
FDX 170120P00175000 P 01/20/17 175.0 23.55 25.35
FDX 170120P00180000 P 01/20/17 180.0 26.45 27.90
FDX 170120P00185000 P 01/20/17 185.0 29.30 30.75
FDX 170120P00190000 P 01/20/17 190.0 32.30 33.90
FDX 170120P00195000 P 01/20/17 195.0 35.30 37.15
FDX 170120P00200000 P 01/20/17 200.0 38.65 40.50
FDX 170120P00210000 P 01/20/17 210.0 45.65 47.65
FDX 170120P00220000 P 01/20/17 220.0 53.15 55.25
FDX 170120P00230000 P 01/20/17 230.0 61.25 63.20
FDX 170120P00240000 P 01/20/17 240.0 69.55 73.30
FDX 170120P00250000 P 01/20/17 250.0 78.35 82.10
FDX 170120P00260000 P 01/20/17 260.0 87.10 91.05

OPRA data is delayed 15 minutes.