Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Fireeye Inc (FEYE)
As of Apr 25 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FEYE 180427C00007500 C Apr 27, 2018 7.5 9.10 12.55
FEYE 180427C00010000 C Apr 27, 2018 10.0 6.70 9.90
FEYE 180427C00012500 C Apr 27, 2018 12.5 5.35 5.85
FEYE 180427C00013000 C Apr 27, 2018 13.0 4.60 5.55
FEYE 180427C00013500 C Apr 27, 2018 13.5 4.40 4.95
FEYE 180427C00014000 C Apr 27, 2018 14.0 3.55 4.35
FEYE 180427C00014500 C Apr 27, 2018 14.5 2.99 3.95
FEYE 180427C00015000 C Apr 27, 2018 15.0 2.52 3.35
FEYE 180427C00015500 C Apr 27, 2018 15.5 1.03 4.40
FEYE 180427C00016000 C Apr 27, 2018 16.0 0.24 3.15
FEYE 180427C00016500 C Apr 27, 2018 16.5 1.36 2.18
FEYE 180427C00017000 C Apr 27, 2018 17.0 0.86 1.68
FEYE 180427C00017500 C Apr 27, 2018 17.5 0.30 0.83
FEYE 180427C00018000 C Apr 27, 2018 18.0 0.29 0.37
FEYE 180427C00018500 C Apr 27, 2018 18.5 0.07 0.13
FEYE 180427C00019000 C Apr 27, 2018 19.0 0.01 0.05
FEYE 180427C00019500 C Apr 27, 2018 19.5 0.00 0.04
FEYE 180427C00020000 C Apr 27, 2018 20.0 0.00 0.05
FEYE 180427C00020500 C Apr 27, 2018 20.5 0.00 0.02
FEYE 180427C00021000 C Apr 27, 2018 21.0 0.00 0.04
FEYE 180427C00021500 C Apr 27, 2018 21.5 0.00 0.12
FEYE 180427C00022000 C Apr 27, 2018 22.0 0.00 0.04
FEYE 180427C00022500 C Apr 27, 2018 22.5 0.00 0.04
FEYE 180427C00023000 C Apr 27, 2018 23.0 0.00 0.03
FEYE 180427C00023500 C Apr 27, 2018 23.5 0.00 0.04
FEYE 180427C00024000 C Apr 27, 2018 24.0 0.00 0.03
FEYE 180427C00025000 C Apr 27, 2018 25.0 0.00 0.03
FEYE 180427C00030000 C Apr 27, 2018 30.0 0.00 0.03
FEYE 180427C00035000 C Apr 27, 2018 35.0 0.00 0.03
FEYE 180427P00007500 P Apr 27, 2018 7.5 0.00 0.03
FEYE 180427P00010000 P Apr 27, 2018 10.0 0.00 0.03
FEYE 180427P00012500 P Apr 27, 2018 12.5 0.00 0.03
FEYE 180427P00013000 P Apr 27, 2018 13.0 0.00 0.03
FEYE 180427P00013500 P Apr 27, 2018 13.5 0.00 0.03
FEYE 180427P00014000 P Apr 27, 2018 14.0 0.00 0.03
FEYE 180427P00014500 P Apr 27, 2018 14.5 0.00 0.03
FEYE 180427P00015000 P Apr 27, 2018 15.0 0.00 0.05
FEYE 180427P00015500 P Apr 27, 2018 15.5 0.00 0.04
FEYE 180427P00016000 P Apr 27, 2018 16.0 0.00 0.04
FEYE 180427P00016500 P Apr 27, 2018 16.5 0.00 0.04
FEYE 180427P00017000 P Apr 27, 2018 17.0 0.00 0.04
FEYE 180427P00017500 P Apr 27, 2018 17.5 0.01 0.08
FEYE 180427P00018000 P Apr 27, 2018 18.0 0.10 0.20
FEYE 180427P00018500 P Apr 27, 2018 18.5 0.38 0.52
FEYE 180427P00019000 P Apr 27, 2018 19.0 0.54 1.01
FEYE 180427P00019500 P Apr 27, 2018 19.5 1.14 2.08
FEYE 180427P00020000 P Apr 27, 2018 20.0 1.23 2.32
FEYE 180427P00020500 P Apr 27, 2018 20.5 0.40 4.75
FEYE 180427P00021000 P Apr 27, 2018 21.0 2.24 3.05
FEYE 180427P00021500 P Apr 27, 2018 21.5 2.68 3.45
FEYE 180427P00022000 P Apr 27, 2018 22.0 3.70 4.00
FEYE 180427P00022500 P Apr 27, 2018 22.5 4.05 4.45
FEYE 180427P00023000 P Apr 27, 2018 23.0 4.65 5.05
FEYE 180427P00023500 P Apr 27, 2018 23.5 5.10 5.45
FEYE 180427P00024000 P Apr 27, 2018 24.0 5.65 6.05
FEYE 180427P00025000 P Apr 27, 2018 25.0 6.55 7.00
FEYE 180427P00030000 P Apr 27, 2018 30.0 10.15 13.95
FEYE 180427P00035000 P Apr 27, 2018 35.0 15.05 18.90
FEYE 180504C00012000 C May 04, 2018 12.0 5.90 6.45
FEYE 180504C00013000 C May 04, 2018 13.0 4.45 5.45
FEYE 180504C00013500 C May 04, 2018 13.5 4.20 4.85
FEYE 180504C00014000 C May 04, 2018 14.0 2.85 4.80
FEYE 180504C00014500 C May 04, 2018 14.5 3.40 4.30
FEYE 180504C00015000 C May 04, 2018 15.0 2.83 3.45
FEYE 180504C00015500 C May 04, 2018 15.5 1.56 3.10
FEYE 180504C00016000 C May 04, 2018 16.0 1.93 2.81
FEYE 180504C00016500 C May 04, 2018 16.5 1.90 2.40
FEYE 180504C00017000 C May 04, 2018 17.0 1.52 2.03
FEYE 180504C00017500 C May 04, 2018 17.5 1.20 1.40
FEYE 180504C00018000 C May 04, 2018 18.0 0.97 1.13
FEYE 180504C00018500 C May 04, 2018 18.5 0.75 0.85
FEYE 180504C00019000 C May 04, 2018 19.0 0.55 0.62
FEYE 180504C00019500 C May 04, 2018 19.5 0.42 0.53
FEYE 180504C00020000 C May 04, 2018 20.0 0.27 0.42
FEYE 180504C00020500 C May 04, 2018 20.5 0.19 0.32
FEYE 180504C00021000 C May 04, 2018 21.0 0.14 0.29
FEYE 180504C00021500 C May 04, 2018 21.5 0.09 0.24
FEYE 180504C00022000 C May 04, 2018 22.0 0.08 0.20
FEYE 180504C00022500 C May 04, 2018 22.5 0.06 0.17
FEYE 180504C00023000 C May 04, 2018 23.0 0.01 0.17
FEYE 180504C00024000 C May 04, 2018 24.0 0.00 0.13
FEYE 180504P00012000 P May 04, 2018 12.0 0.00 0.11
FEYE 180504P00013000 P May 04, 2018 13.0 0.00 0.16
FEYE 180504P00013500 P May 04, 2018 13.5 0.00 0.18
FEYE 180504P00014000 P May 04, 2018 14.0 0.00 0.19
FEYE 180504P00014500 P May 04, 2018 14.5 0.00 0.11
FEYE 180504P00015000 P May 04, 2018 15.0 0.03 0.13
FEYE 180504P00015500 P May 04, 2018 15.5 0.07 0.18
FEYE 180504P00016000 P May 04, 2018 16.0 0.13 0.25
FEYE 180504P00016500 P May 04, 2018 16.5 0.22 0.40
FEYE 180504P00017000 P May 04, 2018 17.0 0.38 0.45
FEYE 180504P00017500 P May 04, 2018 17.5 0.55 0.70
FEYE 180504P00018000 P May 04, 2018 18.0 0.78 0.91
FEYE 180504P00018500 P May 04, 2018 18.5 1.03 1.21
FEYE 180504P00019000 P May 04, 2018 19.0 1.37 1.50
FEYE 180504P00019500 P May 04, 2018 19.5 1.64 1.88
FEYE 180504P00020000 P May 04, 2018 20.0 2.07 2.30
FEYE 180504P00020500 P May 04, 2018 20.5 2.49 2.71
FEYE 180504P00021000 P May 04, 2018 21.0 2.51 3.15
FEYE 180504P00021500 P May 04, 2018 21.5 1.92 3.60
FEYE 180504P00022000 P May 04, 2018 22.0 3.70 4.05
FEYE 180504P00022500 P May 04, 2018 22.5 4.25 4.55
FEYE 180504P00023000 P May 04, 2018 23.0 4.60 5.35
FEYE 180504P00024000 P May 04, 2018 24.0 5.70 6.25
FEYE 180511C00012000 C May 11, 2018 12.0 5.85 6.90
FEYE 180511C00012500 C May 11, 2018 12.5 5.10 6.00
FEYE 180511C00013000 C May 11, 2018 13.0 4.55 5.55
FEYE 180511C00013500 C May 11, 2018 13.5 4.20 5.00
FEYE 180511C00014000 C May 11, 2018 14.0 2.68 4.40
FEYE 180511C00014500 C May 11, 2018 14.5 2.95 4.85
FEYE 180511C00015000 C May 11, 2018 15.0 1.62 3.75
FEYE 180511C00015500 C May 11, 2018 15.5 2.03 3.50
FEYE 180511C00016000 C May 11, 2018 16.0 2.01 2.84
FEYE 180511C00016500 C May 11, 2018 16.5 1.95 2.43
FEYE 180511C00017000 C May 11, 2018 17.0 1.56 1.73
FEYE 180511C00017500 C May 11, 2018 17.5 1.26 1.42
FEYE 180511C00018000 C May 11, 2018 18.0 1.00 1.12
FEYE 180511C00018500 C May 11, 2018 18.5 0.78 0.89
FEYE 180511C00019000 C May 11, 2018 19.0 0.60 0.70
FEYE 180511C00019500 C May 11, 2018 19.5 0.45 0.56
FEYE 180511C00020000 C May 11, 2018 20.0 0.31 0.44
FEYE 180511C00020500 C May 11, 2018 20.5 0.24 0.37
FEYE 180511C00021000 C May 11, 2018 21.0 0.17 0.30
FEYE 180511C00021500 C May 11, 2018 21.5 0.00 0.22
FEYE 180511C00022000 C May 11, 2018 22.0 0.00 0.20
FEYE 180511C00023000 C May 11, 2018 23.0 0.05 0.13
FEYE 180511C00024000 C May 11, 2018 24.0 0.02 0.39
FEYE 180511P00012000 P May 11, 2018 12.0 0.00 0.12
FEYE 180511P00012500 P May 11, 2018 12.5 0.00 0.15
FEYE 180511P00013000 P May 11, 2018 13.0 0.00 0.07
FEYE 180511P00013500 P May 11, 2018 13.5 0.00 0.06
FEYE 180511P00014000 P May 11, 2018 14.0 0.00 0.07
FEYE 180511P00014500 P May 11, 2018 14.5 0.00 0.10
FEYE 180511P00015000 P May 11, 2018 15.0 0.01 0.14
FEYE 180511P00015500 P May 11, 2018 15.5 0.03 0.21
FEYE 180511P00016000 P May 11, 2018 16.0 0.16 0.28
FEYE 180511P00016500 P May 11, 2018 16.5 0.25 0.39
FEYE 180511P00017000 P May 11, 2018 17.0 0.37 0.55
FEYE 180511P00017500 P May 11, 2018 17.5 0.57 0.72
FEYE 180511P00018000 P May 11, 2018 18.0 0.81 0.96
FEYE 180511P00018500 P May 11, 2018 18.5 1.09 1.24
FEYE 180511P00019000 P May 11, 2018 19.0 1.32 1.55
FEYE 180511P00019500 P May 11, 2018 19.5 1.74 1.90
FEYE 180511P00020000 P May 11, 2018 20.0 2.12 2.32
FEYE 180511P00020500 P May 11, 2018 20.5 2.53 2.69
FEYE 180511P00021000 P May 11, 2018 21.0 2.64 3.15
FEYE 180511P00021500 P May 11, 2018 21.5 3.35 3.65
FEYE 180511P00022000 P May 11, 2018 22.0 3.70 4.10
FEYE 180511P00023000 P May 11, 2018 23.0 4.70 5.10
FEYE 180511P00024000 P May 11, 2018 24.0 5.40 6.10
FEYE 180518C00009000 C May 18, 2018 9.0 8.75 10.40
FEYE 180518C00010000 C May 18, 2018 10.0 7.80 9.05
FEYE 180518C00011000 C May 18, 2018 11.0 6.75 7.35
FEYE 180518C00012000 C May 18, 2018 12.0 5.75 6.40
FEYE 180518C00012500 C May 18, 2018 12.5 5.15 6.05
FEYE 180518C00013000 C May 18, 2018 13.0 4.70 5.70
FEYE 180518C00013500 C May 18, 2018 13.5 4.30 5.15
FEYE 180518C00014000 C May 18, 2018 14.0 3.65 4.60
FEYE 180518C00014500 C May 18, 2018 14.5 3.40 4.05
FEYE 180518C00015000 C May 18, 2018 15.0 2.99 3.45
FEYE 180518C00015500 C May 18, 2018 15.5 2.44 3.30
FEYE 180518C00016000 C May 18, 2018 16.0 2.28 2.49
FEYE 180518C00016500 C May 18, 2018 16.5 1.98 2.13
FEYE 180518C00017000 C May 18, 2018 17.0 1.62 1.80
FEYE 180518C00017500 C May 18, 2018 17.5 1.32 1.46
FEYE 180518C00018000 C May 18, 2018 18.0 1.08 1.17
FEYE 180518C00018500 C May 18, 2018 18.5 0.82 0.89
FEYE 180518C00019000 C May 18, 2018 19.0 0.64 0.76
FEYE 180518C00019500 C May 18, 2018 19.5 0.47 0.57
FEYE 180518C00020000 C May 18, 2018 20.0 0.39 0.45
FEYE 180518C00020500 C May 18, 2018 20.5 0.29 0.37
FEYE 180518C00021000 C May 18, 2018 21.0 0.22 0.28
FEYE 180518C00021500 C May 18, 2018 21.5 0.17 0.23
FEYE 180518C00022000 C May 18, 2018 22.0 0.13 0.19
FEYE 180518C00022500 C May 18, 2018 22.5 0.08 0.16
FEYE 180518C00023000 C May 18, 2018 23.0 0.06 0.13
FEYE 180518C00023500 C May 18, 2018 23.5 0.04 0.11
FEYE 180518C00024000 C May 18, 2018 24.0 0.03 0.09
FEYE 180518C00025000 C May 18, 2018 25.0 0.01 0.11
FEYE 180518C00026000 C May 18, 2018 26.0 0.00 0.06
FEYE 180518P00009000 P May 18, 2018 9.0 0.00 0.06
FEYE 180518P00010000 P May 18, 2018 10.0 0.00 0.08
FEYE 180518P00011000 P May 18, 2018 11.0 0.00 0.11
FEYE 180518P00012000 P May 18, 2018 12.0 0.00 0.07
FEYE 180518P00012500 P May 18, 2018 12.5 0.00 0.19
FEYE 180518P00013000 P May 18, 2018 13.0 0.00 0.05
FEYE 180518P00013500 P May 18, 2018 13.5 0.00 0.05
FEYE 180518P00014000 P May 18, 2018 14.0 0.00 0.06
FEYE 180518P00014500 P May 18, 2018 14.5 0.03 0.09
FEYE 180518P00015000 P May 18, 2018 15.0 0.05 0.14
FEYE 180518P00015500 P May 18, 2018 15.5 0.12 0.19
FEYE 180518P00016000 P May 18, 2018 16.0 0.20 0.30
FEYE 180518P00016500 P May 18, 2018 16.5 0.31 0.41
FEYE 180518P00017000 P May 18, 2018 17.0 0.45 0.52
FEYE 180518P00017500 P May 18, 2018 17.5 0.59 0.70
FEYE 180518P00018000 P May 18, 2018 18.0 0.85 0.89
FEYE 180518P00018500 P May 18, 2018 18.5 1.13 1.18
FEYE 180518P00019000 P May 18, 2018 19.0 1.43 1.55
FEYE 180518P00019500 P May 18, 2018 19.5 1.79 1.90
FEYE 180518P00020000 P May 18, 2018 20.0 2.15 2.34
FEYE 180518P00020500 P May 18, 2018 20.5 2.56 2.75
FEYE 180518P00021000 P May 18, 2018 21.0 2.63 3.20
FEYE 180518P00021500 P May 18, 2018 21.5 3.20 3.65
FEYE 180518P00022000 P May 18, 2018 22.0 3.70 4.10
FEYE 180518P00022500 P May 18, 2018 22.5 4.20 4.65
FEYE 180518P00023000 P May 18, 2018 23.0 4.70 5.20
FEYE 180518P00023500 P May 18, 2018 23.5 5.20 5.60
FEYE 180518P00024000 P May 18, 2018 24.0 5.40 6.10
FEYE 180518P00025000 P May 18, 2018 25.0 6.40 7.20
FEYE 180518P00026000 P May 18, 2018 26.0 7.55 8.20
FEYE 180525C00010000 C May 25, 2018 10.0 7.80 9.75
FEYE 180525C00012000 C May 25, 2018 12.0 5.80 6.45
FEYE 180525C00012500 C May 25, 2018 12.5 5.35 6.25
FEYE 180525C00013000 C May 25, 2018 13.0 4.85 5.50
FEYE 180525C00013500 C May 25, 2018 13.5 4.35 5.00
FEYE 180525C00014000 C May 25, 2018 14.0 3.70 4.80
FEYE 180525C00014500 C May 25, 2018 14.5 3.30 4.00
FEYE 180525C00015000 C May 25, 2018 15.0 3.05 3.85
FEYE 180525C00015500 C May 25, 2018 15.5 2.72 3.25
FEYE 180525C00016000 C May 25, 2018 16.0 2.44 2.66
FEYE 180525C00016500 C May 25, 2018 16.5 2.04 2.22
FEYE 180525C00017000 C May 25, 2018 17.0 1.67 1.92
FEYE 180525C00017500 C May 25, 2018 17.5 1.38 1.60
FEYE 180525C00018000 C May 25, 2018 18.0 1.10 1.31
FEYE 180525C00018500 C May 25, 2018 18.5 0.87 1.04
FEYE 180525C00019000 C May 25, 2018 19.0 0.69 0.90
FEYE 180525C00019500 C May 25, 2018 19.5 0.54 0.74
FEYE 180525C00020000 C May 25, 2018 20.0 0.41 0.62
FEYE 180525C00020500 C May 25, 2018 20.5 0.32 0.49
FEYE 180525C00021000 C May 25, 2018 21.0 0.24 0.38
FEYE 180525C00021500 C May 25, 2018 21.5 0.02 0.29
FEYE 180525C00022000 C May 25, 2018 22.0 0.14 0.26
FEYE 180525C00023000 C May 25, 2018 23.0 0.04 0.20
FEYE 180525C00023500 C May 25, 2018 23.5 0.00 0.21
FEYE 180525C00025000 C May 25, 2018 25.0 0.03 0.14
FEYE 180525P00010000 P May 25, 2018 10.0 0.00 0.05
FEYE 180525P00012000 P May 25, 2018 12.0 0.00 0.17
FEYE 180525P00012500 P May 25, 2018 12.5 0.00 0.09
FEYE 180525P00013000 P May 25, 2018 13.0 0.00 0.22
FEYE 180525P00013500 P May 25, 2018 13.5 0.00 0.08
FEYE 180525P00014000 P May 25, 2018 14.0 0.00 0.33
FEYE 180525P00014500 P May 25, 2018 14.5 0.05 0.14
FEYE 180525P00015000 P May 25, 2018 15.0 0.03 0.20
FEYE 180525P00015500 P May 25, 2018 15.5 0.15 0.27
FEYE 180525P00016000 P May 25, 2018 16.0 0.23 0.36
FEYE 180525P00016500 P May 25, 2018 16.5 0.35 0.50
FEYE 180525P00017000 P May 25, 2018 17.0 0.48 0.66
FEYE 180525P00017500 P May 25, 2018 17.5 0.69 0.87
FEYE 180525P00018000 P May 25, 2018 18.0 0.92 1.12
FEYE 180525P00018500 P May 25, 2018 18.5 1.19 1.37
FEYE 180525P00019000 P May 25, 2018 19.0 1.47 1.69
FEYE 180525P00019500 P May 25, 2018 19.5 1.84 2.02
FEYE 180525P00020000 P May 25, 2018 20.0 2.20 2.38
FEYE 180525P00020500 P May 25, 2018 20.5 2.55 2.83
FEYE 180525P00021000 P May 25, 2018 21.0 3.00 3.20
FEYE 180525P00021500 P May 25, 2018 21.5 3.15 3.65
FEYE 180525P00022000 P May 25, 2018 22.0 3.60 4.15
FEYE 180525P00023000 P May 25, 2018 23.0 4.35 5.10
FEYE 180525P00023500 P May 25, 2018 23.5 5.15 5.60
FEYE 180525P00025000 P May 25, 2018 25.0 6.50 7.10
FEYE 180601C00013000 C Jun 01, 2018 13.0 4.85 5.40
FEYE 180601C00013500 C Jun 01, 2018 13.5 4.10 5.00
FEYE 180601C00014000 C Jun 01, 2018 14.0 3.60 4.50
FEYE 180601C00014500 C Jun 01, 2018 14.5 3.35 4.15
FEYE 180601C00015000 C Jun 01, 2018 15.0 2.82 3.60
FEYE 180601C00015500 C Jun 01, 2018 15.5 2.53 3.15
FEYE 180601C00016000 C Jun 01, 2018 16.0 2.47 2.68
FEYE 180601C00016500 C Jun 01, 2018 16.5 2.08 2.30
FEYE 180601C00017000 C Jun 01, 2018 17.0 1.71 1.96
FEYE 180601C00017500 C Jun 01, 2018 17.5 1.39 1.66
FEYE 180601C00018000 C Jun 01, 2018 18.0 1.12 1.38
FEYE 180601C00018500 C Jun 01, 2018 18.5 0.91 1.15
FEYE 180601C00019000 C Jun 01, 2018 19.0 0.72 0.91
FEYE 180601C00019500 C Jun 01, 2018 19.5 0.56 0.80
FEYE 180601C00020000 C Jun 01, 2018 20.0 0.44 0.66
FEYE 180601C00020500 C Jun 01, 2018 20.5 0.34 0.52
FEYE 180601C00021000 C Jun 01, 2018 21.0 0.28 0.41
FEYE 180601C00021500 C Jun 01, 2018 21.5 0.22 0.34
FEYE 180601C00022000 C Jun 01, 2018 22.0 0.17 0.29
FEYE 180601C00022500 C Jun 01, 2018 22.5 0.13 0.26
FEYE 180601C00023000 C Jun 01, 2018 23.0 0.11 0.26
FEYE 180601C00024000 C Jun 01, 2018 24.0 0.07 0.18
FEYE 180601C00025000 C Jun 01, 2018 25.0 0.00 0.12
FEYE 180601P00013000 P Jun 01, 2018 13.0 0.00 0.07
FEYE 180601P00013500 P Jun 01, 2018 13.5 0.00 0.09
FEYE 180601P00014000 P Jun 01, 2018 14.0 0.02 0.13
FEYE 180601P00014500 P Jun 01, 2018 14.5 0.05 0.17
FEYE 180601P00015000 P Jun 01, 2018 15.0 0.11 0.26
FEYE 180601P00015500 P Jun 01, 2018 15.5 0.00 0.31
FEYE 180601P00016000 P Jun 01, 2018 16.0 0.26 0.42
FEYE 180601P00016500 P Jun 01, 2018 16.5 0.38 0.56
FEYE 180601P00017000 P Jun 01, 2018 17.0 0.54 0.70
FEYE 180601P00017500 P Jun 01, 2018 17.5 0.71 0.91
FEYE 180601P00018000 P Jun 01, 2018 18.0 0.95 1.16
FEYE 180601P00018500 P Jun 01, 2018 18.5 1.20 1.44
FEYE 180601P00019000 P Jun 01, 2018 19.0 1.53 1.75
FEYE 180601P00019500 P Jun 01, 2018 19.5 1.87 2.08
FEYE 180601P00020000 P Jun 01, 2018 20.0 2.21 2.44
FEYE 180601P00020500 P Jun 01, 2018 20.5 2.63 2.86
FEYE 180601P00021000 P Jun 01, 2018 21.0 3.00 3.25
FEYE 180601P00021500 P Jun 01, 2018 21.5 3.25 3.70
FEYE 180601P00022000 P Jun 01, 2018 22.0 3.70 4.15
FEYE 180601P00022500 P Jun 01, 2018 22.5 4.35 4.60
FEYE 180601P00023000 P Jun 01, 2018 23.0 4.70 5.05
FEYE 180601P00024000 P Jun 01, 2018 24.0 5.40 6.20
FEYE 180601P00025000 P Jun 01, 2018 25.0 6.30 7.20
FEYE 180615C00007000 C Jun 15, 2018 7.0 10.65 12.60
FEYE 180615C00008000 C Jun 15, 2018 8.0 9.80 11.75
FEYE 180615C00009000 C Jun 15, 2018 9.0 8.70 9.80
FEYE 180615C00010000 C Jun 15, 2018 10.0 7.80 8.55
FEYE 180615C00011000 C Jun 15, 2018 11.0 7.00 7.55
FEYE 180615C00012000 C Jun 15, 2018 12.0 5.90 6.55
FEYE 180615C00013000 C Jun 15, 2018 13.0 4.95 5.40
FEYE 180615C00014000 C Jun 15, 2018 14.0 4.25 4.45
FEYE 180615C00015000 C Jun 15, 2018 15.0 3.35 3.55
FEYE 180615C00016000 C Jun 15, 2018 16.0 2.50 2.69
FEYE 180615C00017000 C Jun 15, 2018 17.0 1.79 1.97
FEYE 180615C00018000 C Jun 15, 2018 18.0 1.27 1.40
FEYE 180615C00019000 C Jun 15, 2018 19.0 0.85 0.96
FEYE 180615C00020000 C Jun 15, 2018 20.0 0.55 0.60
FEYE 180615C00021000 C Jun 15, 2018 21.0 0.34 0.44
FEYE 180615C00022000 C Jun 15, 2018 22.0 0.25 0.31
FEYE 180615C00023000 C Jun 15, 2018 23.0 0.15 0.25
FEYE 180615C00024000 C Jun 15, 2018 24.0 0.10 0.37
FEYE 180615C00025000 C Jun 15, 2018 25.0 0.07 0.15
FEYE 180615C00026000 C Jun 15, 2018 26.0 0.05 0.14
FEYE 180615C00027000 C Jun 15, 2018 27.0 0.03 0.09
FEYE 180615C00028000 C Jun 15, 2018 28.0 0.02 0.09
FEYE 180615C00029000 C Jun 15, 2018 29.0 0.00 0.20
FEYE 180615C00030000 C Jun 15, 2018 30.0 0.00 0.16
FEYE 180615C00031000 C Jun 15, 2018 31.0 0.00 0.08
FEYE 180615C00032000 C Jun 15, 2018 32.0 0.00 0.20
FEYE 180615P00007000 P Jun 15, 2018 7.0 0.00 0.03
FEYE 180615P00008000 P Jun 15, 2018 8.0 0.00 0.06
FEYE 180615P00009000 P Jun 15, 2018 9.0 0.00 0.06
FEYE 180615P00010000 P Jun 15, 2018 10.0 0.00 0.11
FEYE 180615P00011000 P Jun 15, 2018 11.0 0.00 0.07
FEYE 180615P00012000 P Jun 15, 2018 12.0 0.00 0.08
FEYE 180615P00013000 P Jun 15, 2018 13.0 0.00 0.10
FEYE 180615P00014000 P Jun 15, 2018 14.0 0.09 0.16
FEYE 180615P00015000 P Jun 15, 2018 15.0 0.19 0.27
FEYE 180615P00016000 P Jun 15, 2018 16.0 0.34 0.44
FEYE 180615P00017000 P Jun 15, 2018 17.0 0.59 0.72
FEYE 180615P00018000 P Jun 15, 2018 18.0 1.06 1.15
FEYE 180615P00019000 P Jun 15, 2018 19.0 1.61 1.73
FEYE 180615P00020000 P Jun 15, 2018 20.0 2.07 2.74
FEYE 180615P00021000 P Jun 15, 2018 21.0 2.73 3.55
FEYE 180615P00022000 P Jun 15, 2018 22.0 3.70 4.55
FEYE 180615P00023000 P Jun 15, 2018 23.0 4.80 5.25
FEYE 180615P00024000 P Jun 15, 2018 24.0 5.70 6.15
FEYE 180615P00025000 P Jun 15, 2018 25.0 6.40 7.45
FEYE 180615P00026000 P Jun 15, 2018 26.0 7.35 8.80
FEYE 180615P00027000 P Jun 15, 2018 27.0 8.60 10.10
FEYE 180615P00028000 P Jun 15, 2018 28.0 9.45 11.25
FEYE 180615P00029000 P Jun 15, 2018 29.0 10.55 11.10
FEYE 180615P00030000 P Jun 15, 2018 30.0 11.70 13.45
FEYE 180615P00031000 P Jun 15, 2018 31.0 12.55 13.60
FEYE 180615P00032000 P Jun 15, 2018 32.0 13.40 15.30
FEYE 180921C00007000 C Sep 21, 2018 7.0 9.75 13.25
FEYE 180921C00008000 C Sep 21, 2018 8.0 8.95 12.20
FEYE 180921C00009000 C Sep 21, 2018 9.0 8.95 10.90
FEYE 180921C00010000 C Sep 21, 2018 10.0 7.95 8.65
FEYE 180921C00011000 C Sep 21, 2018 11.0 6.90 7.95
FEYE 180921C00012000 C Sep 21, 2018 12.0 6.30 6.65
FEYE 180921C00013000 C Sep 21, 2018 13.0 5.20 6.25
FEYE 180921C00014000 C Sep 21, 2018 14.0 4.70 4.85
FEYE 180921C00015000 C Sep 21, 2018 15.0 3.95 4.10
FEYE 180921C00016000 C Sep 21, 2018 16.0 3.25 3.40
FEYE 180921C00017000 C Sep 21, 2018 17.0 2.56 2.82
FEYE 180921C00018000 C Sep 21, 2018 18.0 2.05 2.24
FEYE 180921C00019000 C Sep 21, 2018 19.0 1.60 1.81
FEYE 180921C00020000 C Sep 21, 2018 20.0 1.25 1.44
FEYE 180921C00021000 C Sep 21, 2018 21.0 1.01 1.14
FEYE 180921C00022000 C Sep 21, 2018 22.0 0.75 0.94
FEYE 180921C00023000 C Sep 21, 2018 23.0 0.59 0.74
FEYE 180921C00024000 C Sep 21, 2018 24.0 0.43 0.70
FEYE 180921C00025000 C Sep 21, 2018 25.0 0.35 0.49
FEYE 180921C00026000 C Sep 21, 2018 26.0 0.28 0.41
FEYE 180921C00027000 C Sep 21, 2018 27.0 0.22 0.38
FEYE 180921C00028000 C Sep 21, 2018 28.0 0.17 0.31
FEYE 180921C00029000 C Sep 21, 2018 29.0 0.15 0.27
FEYE 180921C00030000 C Sep 21, 2018 30.0 0.11 0.54
FEYE 180921C00031000 C Sep 21, 2018 31.0 0.09 0.46
FEYE 180921C00032000 C Sep 21, 2018 32.0 0.07 0.19
FEYE 180921P00007000 P Sep 21, 2018 7.0 0.00 0.10
FEYE 180921P00008000 P Sep 21, 2018 8.0 0.00 0.12
FEYE 180921P00009000 P Sep 21, 2018 9.0 0.00 0.11
FEYE 180921P00010000 P Sep 21, 2018 10.0 0.00 0.12
FEYE 180921P00011000 P Sep 21, 2018 11.0 0.03 0.39
FEYE 180921P00012000 P Sep 21, 2018 12.0 0.12 0.47
FEYE 180921P00013000 P Sep 21, 2018 13.0 0.27 0.36
FEYE 180921P00014000 P Sep 21, 2018 14.0 0.39 0.53
FEYE 180921P00015000 P Sep 21, 2018 15.0 0.61 0.79
FEYE 180921P00016000 P Sep 21, 2018 16.0 0.86 1.05
FEYE 180921P00017000 P Sep 21, 2018 17.0 1.23 1.52
FEYE 180921P00018000 P Sep 21, 2018 18.0 1.68 1.90
FEYE 180921P00019000 P Sep 21, 2018 19.0 2.24 2.54
FEYE 180921P00020000 P Sep 21, 2018 20.0 2.87 3.20
FEYE 180921P00021000 P Sep 21, 2018 21.0 3.60 3.85
FEYE 180921P00022000 P Sep 21, 2018 22.0 4.35 4.65
FEYE 180921P00023000 P Sep 21, 2018 23.0 5.20 5.45
FEYE 180921P00024000 P Sep 21, 2018 24.0 6.10 6.35
FEYE 180921P00025000 P Sep 21, 2018 25.0 7.00 7.25
FEYE 180921P00026000 P Sep 21, 2018 26.0 7.85 8.40
FEYE 180921P00027000 P Sep 21, 2018 27.0 8.75 9.40
FEYE 180921P00028000 P Sep 21, 2018 28.0 9.80 10.15
FEYE 180921P00029000 P Sep 21, 2018 29.0 10.70 11.35
FEYE 180921P00030000 P Sep 21, 2018 30.0 11.55 13.45
FEYE 180921P00031000 P Sep 21, 2018 31.0 12.60 14.25
FEYE 180921P00032000 P Sep 21, 2018 32.0 13.55 15.45
FEYE 181221C00010000 C Dec 21, 2018 10.0 8.05 8.90
FEYE 181221C00011000 C Dec 21, 2018 11.0 6.55 8.45
FEYE 181221C00012000 C Dec 21, 2018 12.0 5.70 7.05
FEYE 181221C00013000 C Dec 21, 2018 13.0 5.65 6.05
FEYE 181221C00014000 C Dec 21, 2018 14.0 5.00 5.25
FEYE 181221C00015000 C Dec 21, 2018 15.0 4.30 4.55
FEYE 181221C00016000 C Dec 21, 2018 16.0 3.65 3.90
FEYE 181221C00017000 C Dec 21, 2018 17.0 3.10 3.35
FEYE 181221C00018000 C Dec 21, 2018 18.0 2.54 2.85
FEYE 181221C00019000 C Dec 21, 2018 19.0 2.09 2.35
FEYE 181221C00020000 C Dec 21, 2018 20.0 1.76 2.00
FEYE 181221C00021000 C Dec 21, 2018 21.0 1.41 1.63
FEYE 181221C00022000 C Dec 21, 2018 22.0 1.15 1.40
FEYE 181221C00023000 C Dec 21, 2018 23.0 0.95 1.15
FEYE 181221C00024000 C Dec 21, 2018 24.0 0.77 0.95
FEYE 181221C00025000 C Dec 21, 2018 25.0 0.63 0.85
FEYE 181221C00026000 C Dec 21, 2018 26.0 0.52 0.73
FEYE 181221C00027000 C Dec 21, 2018 27.0 0.43 0.57
FEYE 181221C00028000 C Dec 21, 2018 28.0 0.36 0.49
FEYE 181221C00029000 C Dec 21, 2018 29.0 0.30 0.48
FEYE 181221C00030000 C Dec 21, 2018 30.0 0.26 0.42
FEYE 181221C00031000 C Dec 21, 2018 31.0 0.20 0.37
FEYE 181221C00032000 C Dec 21, 2018 32.0 0.17 0.31
FEYE 181221P00010000 P Dec 21, 2018 10.0 0.11 0.21
FEYE 181221P00011000 P Dec 21, 2018 11.0 0.19 0.32
FEYE 181221P00012000 P Dec 21, 2018 12.0 0.27 0.42
FEYE 181221P00013000 P Dec 21, 2018 13.0 0.47 0.58
FEYE 181221P00014000 P Dec 21, 2018 14.0 0.63 0.81
FEYE 181221P00015000 P Dec 21, 2018 15.0 0.93 1.08
FEYE 181221P00016000 P Dec 21, 2018 16.0 1.26 1.43
FEYE 181221P00017000 P Dec 21, 2018 17.0 1.67 1.85
FEYE 181221P00018000 P Dec 21, 2018 18.0 2.08 2.34
FEYE 181221P00019000 P Dec 21, 2018 19.0 2.64 2.88
FEYE 181221P00020000 P Dec 21, 2018 20.0 3.30 3.50
FEYE 181221P00021000 P Dec 21, 2018 21.0 3.95 4.15
FEYE 181221P00022000 P Dec 21, 2018 22.0 4.65 4.90
FEYE 181221P00023000 P Dec 21, 2018 23.0 4.90 5.70
FEYE 181221P00024000 P Dec 21, 2018 24.0 5.85 6.50
FEYE 181221P00025000 P Dec 21, 2018 25.0 6.65 7.35
FEYE 181221P00026000 P Dec 21, 2018 26.0 7.60 8.30
FEYE 181221P00027000 P Dec 21, 2018 27.0 8.65 9.15
FEYE 181221P00028000 P Dec 21, 2018 28.0 9.95 10.10
FEYE 181221P00029000 P Dec 21, 2018 29.0 10.55 11.15
FEYE 181221P00030000 P Dec 21, 2018 30.0 11.70 12.10
FEYE 181221P00031000 P Dec 21, 2018 31.0 12.45 13.30
FEYE 181221P00032000 P Dec 21, 2018 32.0 13.65 14.05
FEYE 190118C00003000 C Jan 18, 2019 3.0 15.00 15.40
FEYE 190118C00005000 C Jan 18, 2019 5.0 11.65 14.75
FEYE 190118C00008000 C Jan 18, 2019 8.0 10.05 11.60
FEYE 190118C00009000 C Jan 18, 2019 9.0 8.55 10.50
FEYE 190118C00010000 C Jan 18, 2019 10.0 6.55 10.30
FEYE 190118C00011000 C Jan 18, 2019 11.0 6.35 8.45
FEYE 190118C00012000 C Jan 18, 2019 12.0 6.60 7.00
FEYE 190118C00013000 C Jan 18, 2019 13.0 5.80 6.10
FEYE 190118C00014000 C Jan 18, 2019 14.0 5.05 5.35
FEYE 190118C00015000 C Jan 18, 2019 15.0 4.30 4.60
FEYE 190118C00016000 C Jan 18, 2019 16.0 3.75 4.00
FEYE 190118C00017000 C Jan 18, 2019 17.0 3.15 3.40
FEYE 190118C00018000 C Jan 18, 2019 18.0 2.68 2.90
FEYE 190118C00019000 C Jan 18, 2019 19.0 2.29 2.45
FEYE 190118C00020000 C Jan 18, 2019 20.0 1.91 2.07
FEYE 190118C00021000 C Jan 18, 2019 21.0 1.59 1.74
FEYE 190118C00022000 C Jan 18, 2019 22.0 1.32 1.48
FEYE 190118C00023000 C Jan 18, 2019 23.0 1.09 1.25
FEYE 190118C00024000 C Jan 18, 2019 24.0 0.84 1.05
FEYE 190118C00025000 C Jan 18, 2019 25.0 0.72 0.89
FEYE 190118C00026000 C Jan 18, 2019 26.0 0.57 0.78
FEYE 190118C00027000 C Jan 18, 2019 27.0 0.48 0.61
FEYE 190118C00028000 C Jan 18, 2019 28.0 0.40 0.59
FEYE 190118C00029000 C Jan 18, 2019 29.0 0.34 0.47
FEYE 190118C00030000 C Jan 18, 2019 30.0 0.30 0.43
FEYE 190118C00031000 C Jan 18, 2019 31.0 0.20 0.38
FEYE 190118C00032000 C Jan 18, 2019 32.0 0.18 0.35
FEYE 190118P00003000 P Jan 18, 2019 3.0 0.00 0.03
FEYE 190118P00005000 P Jan 18, 2019 5.0 0.00 0.08
FEYE 190118P00008000 P Jan 18, 2019 8.0 0.00 0.12
FEYE 190118P00009000 P Jan 18, 2019 9.0 0.03 0.14
FEYE 190118P00010000 P Jan 18, 2019 10.0 0.11 0.20
FEYE 190118P00011000 P Jan 18, 2019 11.0 0.18 0.33
FEYE 190118P00012000 P Jan 18, 2019 12.0 0.33 0.44
FEYE 190118P00013000 P Jan 18, 2019 13.0 0.50 0.64
FEYE 190118P00014000 P Jan 18, 2019 14.0 0.71 0.84
FEYE 190118P00015000 P Jan 18, 2019 15.0 0.98 1.10
FEYE 190118P00016000 P Jan 18, 2019 16.0 1.33 1.48
FEYE 190118P00017000 P Jan 18, 2019 17.0 1.72 1.90
FEYE 190118P00018000 P Jan 18, 2019 18.0 2.18 2.37
FEYE 190118P00019000 P Jan 18, 2019 19.0 2.74 2.92
FEYE 190118P00020000 P Jan 18, 2019 20.0 3.35 3.55
FEYE 190118P00021000 P Jan 18, 2019 21.0 4.00 4.20
FEYE 190118P00022000 P Jan 18, 2019 22.0 4.75 4.95
FEYE 190118P00023000 P Jan 18, 2019 23.0 4.95 5.70
FEYE 190118P00024000 P Jan 18, 2019 24.0 6.35 6.55
FEYE 190118P00025000 P Jan 18, 2019 25.0 7.20 7.40
FEYE 190118P00026000 P Jan 18, 2019 26.0 7.85 8.30
FEYE 190118P00027000 P Jan 18, 2019 27.0 9.00 9.20
FEYE 190118P00028000 P Jan 18, 2019 28.0 9.90 10.10
FEYE 190118P00029000 P Jan 18, 2019 29.0 10.50 11.15
FEYE 190118P00030000 P Jan 18, 2019 30.0 11.45 12.20
FEYE 190118P00031000 P Jan 18, 2019 31.0 12.70 13.05
FEYE 190118P00032000 P Jan 18, 2019 32.0 13.45 14.05
FEYE 200117C00003000 C Jan 17, 2020 3.0 13.20 17.15
FEYE 200117C00005000 C Jan 17, 2020 5.0 11.35 15.35
FEYE 200117C00008000 C Jan 17, 2020 8.0 9.10 11.80
FEYE 200117C00010000 C Jan 17, 2020 10.0 8.10 9.75
FEYE 200117C00012000 C Jan 17, 2020 12.0 6.90 8.10
FEYE 200117C00015000 C Jan 17, 2020 15.0 5.55 6.10
FEYE 200117C00017000 C Jan 17, 2020 17.0 4.50 5.00
FEYE 200117C00020000 C Jan 17, 2020 20.0 3.40 3.75
FEYE 200117C00022000 C Jan 17, 2020 22.0 2.59 3.05
FEYE 200117C00025000 C Jan 17, 2020 25.0 1.80 2.26
FEYE 200117C00030000 C Jan 17, 2020 30.0 1.02 1.47
FEYE 200117C00035000 C Jan 17, 2020 35.0 0.60 0.95
FEYE 200117P00003000 P Jan 17, 2020 3.0 0.00 0.10
FEYE 200117P00005000 P Jan 17, 2020 5.0 0.00 0.26
FEYE 200117P00008000 P Jan 17, 2020 8.0 0.18 0.62
FEYE 200117P00010000 P Jan 17, 2020 10.0 0.47 1.03
FEYE 200117P00012000 P Jan 17, 2020 12.0 0.47 1.16
FEYE 200117P00015000 P Jan 17, 2020 15.0 1.50 2.16
FEYE 200117P00017000 P Jan 17, 2020 17.0 2.39 3.05
FEYE 200117P00020000 P Jan 17, 2020 20.0 4.20 4.70
FEYE 200117P00022000 P Jan 17, 2020 22.0 4.90 6.05
FEYE 200117P00025000 P Jan 17, 2020 25.0 7.70 8.20
FEYE 200117P00030000 P Jan 17, 2020 30.0 11.85 12.45
FEYE 200117P00035000 P Jan 17, 2020 35.0 15.35 17.50
OPRA data is delayed 15 minutes.