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 (2014-11-07)Premium Content

Fireeye Inc (FEYE)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FEYE 150206C00017500 C 02/06/15 17.5 14.90 17.60
FEYE 150206C00020000 C 02/06/15 20.0 12.40 15.10
FEYE 150206C00022500 C 02/06/15 22.5 9.70 12.60
FEYE 150206C00024000 C 02/06/15 24.0 8.60 10.90
FEYE 150206C00025000 C 02/06/15 25.0 7.60 9.80
FEYE 150206C00026000 C 02/06/15 26.0 6.60 8.80
FEYE 150206C00026500 C 02/06/15 26.5 6.10 8.30
FEYE 150206C00027000 C 02/06/15 27.0 5.60 7.80
FEYE 150206C00027500 C 02/06/15 27.5 4.80 7.30
FEYE 150206C00028000 C 02/06/15 28.0 4.30 6.80
FEYE 150206C00028500 C 02/06/15 28.5 4.10 6.30
FEYE 150206C00029000 C 02/06/15 29.0 3.70 5.80
FEYE 150206C00029500 C 02/06/15 29.5 4.20 4.90
FEYE 150206C00030000 C 02/06/15 30.0 2.85 4.80
FEYE 150206C00030500 C 02/06/15 30.5 3.30 3.90
FEYE 150206C00031000 C 02/06/15 31.0 2.90 3.50
FEYE 150206C00031500 C 02/06/15 31.5 2.45 2.90
FEYE 150206C00032000 C 02/06/15 32.0 2.05 2.35
FEYE 150206C00032500 C 02/06/15 32.5 1.70 1.90
FEYE 150206C00033000 C 02/06/15 33.0 1.40 1.85
FEYE 150206C00033500 C 02/06/15 33.5 1.10 1.35
FEYE 150206C00034000 C 02/06/15 34.0 0.85 1.10
FEYE 150206C00034500 C 02/06/15 34.5 0.65 0.85
FEYE 150206C00035000 C 02/06/15 35.0 0.50 0.60
FEYE 150206C00035500 C 02/06/15 35.5 0.35 0.50
FEYE 150206C00036000 C 02/06/15 36.0 0.25 0.40
FEYE 150206C00036500 C 02/06/15 36.5 0.20 0.35
FEYE 150206C00037000 C 02/06/15 37.0 0.10 0.30
FEYE 150206C00037500 C 02/06/15 37.5 0.10 0.15
FEYE 150206C00038000 C 02/06/15 38.0 0.05 0.20
FEYE 150206C00038500 C 02/06/15 38.5 0.00 0.15
FEYE 150206C00039000 C 02/06/15 39.0 0.00 0.10
FEYE 150206C00039500 C 02/06/15 39.5 0.00 0.10
FEYE 150206C00040000 C 02/06/15 40.0 0.00 0.10
FEYE 150206C00040500 C 02/06/15 40.5 0.00 0.10
FEYE 150206C00041000 C 02/06/15 41.0 0.00 0.05
FEYE 150206C00041500 C 02/06/15 41.5 0.00 0.05
FEYE 150206C00042000 C 02/06/15 42.0 0.00 0.05
FEYE 150206C00042500 C 02/06/15 42.5 0.00 0.05
FEYE 150206C00043000 C 02/06/15 43.0 0.00 0.05
FEYE 150206C00043500 C 02/06/15 43.5 0.00 0.05
FEYE 150206C00044000 C 02/06/15 44.0 0.00 0.05
FEYE 150206C00045000 C 02/06/15 45.0 0.00 0.05
FEYE 150206C00050000 C 02/06/15 50.0 0.00 0.05
FEYE 150206P00017500 P 02/06/15 17.5 0.00 0.05
FEYE 150206P00020000 P 02/06/15 20.0 0.00 0.05
FEYE 150206P00022500 P 02/06/15 22.5 0.00 0.05
FEYE 150206P00024000 P 02/06/15 24.0 0.00 0.05
FEYE 150206P00025000 P 02/06/15 25.0 0.00 0.05
FEYE 150206P00026000 P 02/06/15 26.0 0.00 0.05
FEYE 150206P00026500 P 02/06/15 26.5 0.00 0.05
FEYE 150206P00027000 P 02/06/15 27.0 0.00 0.05
FEYE 150206P00027500 P 02/06/15 27.5 0.00 0.05
FEYE 150206P00028000 P 02/06/15 28.0 0.00 0.05
FEYE 150206P00028500 P 02/06/15 28.5 0.00 0.10
FEYE 150206P00029000 P 02/06/15 29.0 0.00 0.10
FEYE 150206P00029500 P 02/06/15 29.5 0.00 0.10
FEYE 150206P00030000 P 02/06/15 30.0 0.00 0.15
FEYE 150206P00030500 P 02/06/15 30.5 0.05 0.20
FEYE 150206P00031000 P 02/06/15 31.0 0.10 0.20
FEYE 150206P00031500 P 02/06/15 31.5 0.15 0.30
FEYE 150206P00032000 P 02/06/15 32.0 0.25 0.40
FEYE 150206P00032500 P 02/06/15 32.5 0.40 0.55
FEYE 150206P00033000 P 02/06/15 33.0 0.55 0.70
FEYE 150206P00033500 P 02/06/15 33.5 0.75 0.90
FEYE 150206P00034000 P 02/06/15 34.0 1.05 1.15
FEYE 150206P00034500 P 02/06/15 34.5 1.30 1.45
FEYE 150206P00035000 P 02/06/15 35.0 1.60 1.80
FEYE 150206P00035500 P 02/06/15 35.5 1.95 2.15
FEYE 150206P00036000 P 02/06/15 36.0 2.30 2.55
FEYE 150206P00036500 P 02/06/15 36.5 2.20 2.95
FEYE 150206P00037000 P 02/06/15 37.0 2.55 3.40
FEYE 150206P00037500 P 02/06/15 37.5 2.95 3.90
FEYE 150206P00038000 P 02/06/15 38.0 3.30 4.40
FEYE 150206P00038500 P 02/06/15 38.5 3.80 4.90
FEYE 150206P00039000 P 02/06/15 39.0 4.30 5.40
FEYE 150206P00039500 P 02/06/15 39.5 4.70 5.90
FEYE 150206P00040000 P 02/06/15 40.0 5.20 6.40
FEYE 150206P00040500 P 02/06/15 40.5 5.70 6.80
FEYE 150206P00041000 P 02/06/15 41.0 6.20 7.40
FEYE 150206P00041500 P 02/06/15 41.5 6.70 7.90
FEYE 150206P00042000 P 02/06/15 42.0 7.20 8.40
FEYE 150206P00042500 P 02/06/15 42.5 7.70 8.80
FEYE 150206P00043000 P 02/06/15 43.0 8.20 9.40
FEYE 150206P00043500 P 02/06/15 43.5 8.70 9.90
FEYE 150206P00044000 P 02/06/15 44.0 9.20 10.40
FEYE 150206P00045000 P 02/06/15 45.0 10.20 11.30
FEYE 150206P00050000 P 02/06/15 50.0 15.10 16.50
FEYE 150213C00024000 C 02/13/15 24.0 8.70 10.90
FEYE 150213C00025000 C 02/13/15 25.0 7.70 9.80
FEYE 150213C00025500 C 02/13/15 25.5 7.30 9.30
FEYE 150213C00026000 C 02/13/15 26.0 6.80 8.90
FEYE 150213C00026500 C 02/13/15 26.5 6.40 8.40
FEYE 150213C00027000 C 02/13/15 27.0 5.90 7.90
FEYE 150213C00027500 C 02/13/15 27.5 5.50 7.50
FEYE 150213C00028000 C 02/13/15 28.0 5.10 7.00
FEYE 150213C00028500 C 02/13/15 28.5 5.40 6.60
FEYE 150213C00029000 C 02/13/15 29.0 5.00 6.10
FEYE 150213C00029500 C 02/13/15 29.5 4.60 5.70
FEYE 150213C00030000 C 02/13/15 30.0 4.40 5.30
FEYE 150213C00030500 C 02/13/15 30.5 4.10 4.90
FEYE 150213C00031000 C 02/13/15 31.0 3.70 4.50
FEYE 150213C00031500 C 02/13/15 31.5 3.40 4.20
FEYE 150213C00032000 C 02/13/15 32.0 3.10 3.80
FEYE 150213C00032500 C 02/13/15 32.5 2.80 3.30
FEYE 150213C00033000 C 02/13/15 33.0 2.50 2.85
FEYE 150213C00033500 C 02/13/15 33.5 2.25 2.70
FEYE 150213C00034000 C 02/13/15 34.0 2.00 2.45
FEYE 150213C00034500 C 02/13/15 34.5 1.80 2.20
FEYE 150213C00035000 C 02/13/15 35.0 1.60 1.80
FEYE 150213C00035500 C 02/13/15 35.5 1.40 1.65
FEYE 150213C00036000 C 02/13/15 36.0 1.25 1.50
FEYE 150213C00036500 C 02/13/15 36.5 1.10 1.50
FEYE 150213C00037000 C 02/13/15 37.0 0.95 1.05
FEYE 150213C00037500 C 02/13/15 37.5 0.85 1.20
FEYE 150213C00038000 C 02/13/15 38.0 0.70 0.95
FEYE 150213C00038500 C 02/13/15 38.5 0.60 0.85
FEYE 150213C00039000 C 02/13/15 39.0 0.55 0.75
FEYE 150213C00039500 C 02/13/15 39.5 0.45 0.70
FEYE 150213C00040000 C 02/13/15 40.0 0.40 0.55
FEYE 150213C00040500 C 02/13/15 40.5 0.30 0.50
FEYE 150213C00041000 C 02/13/15 41.0 0.25 0.45
FEYE 150213C00041500 C 02/13/15 41.5 0.05 0.40
FEYE 150213C00042000 C 02/13/15 42.0 0.15 0.35
FEYE 150213C00042500 C 02/13/15 42.5 0.00 0.35
FEYE 150213C00043000 C 02/13/15 43.0 0.00 0.30
FEYE 150213C00043500 C 02/13/15 43.5 0.00 0.25
FEYE 150213C00044000 C 02/13/15 44.0 0.00 0.25
FEYE 150213C00045000 C 02/13/15 45.0 0.00 0.20
FEYE 150213P00024000 P 02/13/15 24.0 0.00 0.10
FEYE 150213P00025000 P 02/13/15 25.0 0.00 0.15
FEYE 150213P00025500 P 02/13/15 25.5 0.00 0.20
FEYE 150213P00026000 P 02/13/15 26.0 0.05 0.25
FEYE 150213P00026500 P 02/13/15 26.5 0.05 0.25
FEYE 150213P00027000 P 02/13/15 27.0 0.10 0.25
FEYE 150213P00027500 P 02/13/15 27.5 0.15 0.35
FEYE 150213P00028000 P 02/13/15 28.0 0.20 0.40
FEYE 150213P00028500 P 02/13/15 28.5 0.25 0.50
FEYE 150213P00029000 P 02/13/15 29.0 0.30 0.55
FEYE 150213P00029500 P 02/13/15 29.5 0.50 0.65
FEYE 150213P00030000 P 02/13/15 30.0 0.65 0.80
FEYE 150213P00030500 P 02/13/15 30.5 0.75 0.85
FEYE 150213P00031000 P 02/13/15 31.0 0.90 1.05
FEYE 150213P00031500 P 02/13/15 31.5 1.05 1.25
FEYE 150213P00032000 P 02/13/15 32.0 1.20 1.40
FEYE 150213P00032500 P 02/13/15 32.5 1.40 1.65
FEYE 150213P00033000 P 02/13/15 33.0 1.65 1.85
FEYE 150213P00033500 P 02/13/15 33.5 1.85 2.15
FEYE 150213P00034000 P 02/13/15 34.0 2.15 2.35
FEYE 150213P00034500 P 02/13/15 34.5 2.35 2.65
FEYE 150213P00035000 P 02/13/15 35.0 2.70 2.95
FEYE 150213P00035500 P 02/13/15 35.5 3.00 3.30
FEYE 150213P00036000 P 02/13/15 36.0 3.30 3.60
FEYE 150213P00036500 P 02/13/15 36.5 3.60 4.00
FEYE 150213P00037000 P 02/13/15 37.0 4.00 4.40
FEYE 150213P00037500 P 02/13/15 37.5 4.40 4.80
FEYE 150213P00038000 P 02/13/15 38.0 4.60 5.20
FEYE 150213P00038500 P 02/13/15 38.5 4.60 5.60
FEYE 150213P00039000 P 02/13/15 39.0 5.00 6.00
FEYE 150213P00039500 P 02/13/15 39.5 5.40 6.40
FEYE 150213P00040000 P 02/13/15 40.0 6.10 6.70
FEYE 150213P00040500 P 02/13/15 40.5 6.10 7.20
FEYE 150213P00041000 P 02/13/15 41.0 6.50 7.70
FEYE 150213P00041500 P 02/13/15 41.5 7.10 8.10
FEYE 150213P00042000 P 02/13/15 42.0 7.50 8.70
FEYE 150213P00042500 P 02/13/15 42.5 8.00 9.00
FEYE 150213P00043000 P 02/13/15 43.0 8.10 9.50
FEYE 150213P00043500 P 02/13/15 43.5 8.60 10.00
FEYE 150213P00044000 P 02/13/15 44.0 9.00 10.50
FEYE 150213P00045000 P 02/13/15 45.0 10.10 11.50
FEYE 150220C00020000 C 02/20/15 20.0 12.60 14.80
FEYE 150220C00021000 C 02/20/15 21.0 11.50 13.90
FEYE 150220C00022000 C 02/20/15 22.0 10.20 12.90
FEYE 150220C00023000 C 02/20/15 23.0 9.30 11.90
FEYE 150220C00023500 C 02/20/15 23.5 9.20 11.40
FEYE 150220C00024000 C 02/20/15 24.0 8.70 10.90
FEYE 150220C00024500 C 02/20/15 24.5 8.20 10.40
FEYE 150220C00025000 C 02/20/15 25.0 7.60 10.00
FEYE 150220C00025500 C 02/20/15 25.5 7.30 9.40
FEYE 150220C00026000 C 02/20/15 26.0 6.90 8.90
FEYE 150220C00026500 C 02/20/15 26.5 6.40 8.50
FEYE 150220C00027000 C 02/20/15 27.0 6.00 8.00
FEYE 150220C00027500 C 02/20/15 27.5 6.20 7.60
FEYE 150220C00028000 C 02/20/15 28.0 5.20 7.10
FEYE 150220C00028500 C 02/20/15 28.5 5.50 6.40
FEYE 150220C00029000 C 02/20/15 29.0 5.30 6.10
FEYE 150220C00029500 C 02/20/15 29.5 4.70 5.60
FEYE 150220C00030000 C 02/20/15 30.0 4.50 4.90
FEYE 150220C00030500 C 02/20/15 30.5 4.20 5.10
FEYE 150220C00031000 C 02/20/15 31.0 3.90 4.60
FEYE 150220C00031500 C 02/20/15 31.5 3.50 4.30
FEYE 150220C00032000 C 02/20/15 32.0 3.20 3.60
FEYE 150220C00032500 C 02/20/15 32.5 2.95 3.40
FEYE 150220C00033000 C 02/20/15 33.0 2.70 2.90
FEYE 150220C00033500 C 02/20/15 33.5 2.45 3.00
FEYE 150220C00034000 C 02/20/15 34.0 2.20 2.40
FEYE 150220C00034500 C 02/20/15 34.5 1.95 2.20
FEYE 150220C00035000 C 02/20/15 35.0 1.75 1.85
FEYE 150220C00035500 C 02/20/15 35.5 1.60 1.95
FEYE 150220C00036000 C 02/20/15 36.0 1.40 1.55
FEYE 150220C00036500 C 02/20/15 36.5 1.25 1.45
FEYE 150220C00037000 C 02/20/15 37.0 1.10 1.25
FEYE 150220C00037500 C 02/20/15 37.5 0.95 1.30
FEYE 150220C00038000 C 02/20/15 38.0 0.85 1.10
FEYE 150220C00038500 C 02/20/15 38.5 0.75 1.00
FEYE 150220C00039000 C 02/20/15 39.0 0.65 0.85
FEYE 150220C00039500 C 02/20/15 39.5 0.55 0.80
FEYE 150220C00040000 C 02/20/15 40.0 0.45 0.60
FEYE 150220C00040500 C 02/20/15 40.5 0.40 0.60
FEYE 150220C00041000 C 02/20/15 41.0 0.40 0.50
FEYE 150220C00041500 C 02/20/15 41.5 0.10 0.45
FEYE 150220C00042000 C 02/20/15 42.0 0.20 0.40
FEYE 150220C00043000 C 02/20/15 43.0 0.05 0.30
FEYE 150220C00044000 C 02/20/15 44.0 0.00 0.25
FEYE 150220C00045000 C 02/20/15 45.0 0.00 0.20
FEYE 150220C00046000 C 02/20/15 46.0 0.00 0.20
FEYE 150220C00047000 C 02/20/15 47.0 0.00 0.15
FEYE 150220P00020000 P 02/20/15 20.0 0.00 0.05
FEYE 150220P00021000 P 02/20/15 21.0 0.00 0.10
FEYE 150220P00022000 P 02/20/15 22.0 0.00 0.10
FEYE 150220P00023000 P 02/20/15 23.0 0.00 0.10
FEYE 150220P00023500 P 02/20/15 23.5 0.00 0.10
FEYE 150220P00024000 P 02/20/15 24.0 0.00 0.15
FEYE 150220P00024500 P 02/20/15 24.5 0.00 0.15
FEYE 150220P00025000 P 02/20/15 25.0 0.10 0.20
FEYE 150220P00025500 P 02/20/15 25.5 0.10 0.20
FEYE 150220P00026000 P 02/20/15 26.0 0.15 0.30
FEYE 150220P00026500 P 02/20/15 26.5 0.15 0.35
FEYE 150220P00027000 P 02/20/15 27.0 0.20 0.40
FEYE 150220P00027500 P 02/20/15 27.5 0.25 0.45
FEYE 150220P00028000 P 02/20/15 28.0 0.35 0.50
FEYE 150220P00028500 P 02/20/15 28.5 0.35 0.65
FEYE 150220P00029000 P 02/20/15 29.0 0.45 0.65
FEYE 150220P00029500 P 02/20/15 29.5 0.60 0.75
FEYE 150220P00030000 P 02/20/15 30.0 0.80 0.85
FEYE 150220P00030500 P 02/20/15 30.5 0.80 1.05
FEYE 150220P00031000 P 02/20/15 31.0 1.00 1.20
FEYE 150220P00031500 P 02/20/15 31.5 1.15 1.45
FEYE 150220P00032000 P 02/20/15 32.0 1.40 1.50
FEYE 150220P00032500 P 02/20/15 32.5 1.55 1.80
FEYE 150220P00033000 P 02/20/15 33.0 1.80 2.00
FEYE 150220P00033500 P 02/20/15 33.5 2.00 2.30
FEYE 150220P00034000 P 02/20/15 34.0 2.25 2.50
FEYE 150220P00034500 P 02/20/15 34.5 2.55 2.80
FEYE 150220P00035000 P 02/20/15 35.0 2.85 3.10
FEYE 150220P00035500 P 02/20/15 35.5 3.10 3.40
FEYE 150220P00036000 P 02/20/15 36.0 3.40 3.70
FEYE 150220P00036500 P 02/20/15 36.5 3.70 4.20
FEYE 150220P00037000 P 02/20/15 37.0 4.20 4.50
FEYE 150220P00037500 P 02/20/15 37.5 4.50 4.90
FEYE 150220P00038000 P 02/20/15 38.0 4.80 5.30
FEYE 150220P00038500 P 02/20/15 38.5 4.90 5.70
FEYE 150220P00039000 P 02/20/15 39.0 5.10 6.10
FEYE 150220P00039500 P 02/20/15 39.5 5.50 6.50
FEYE 150220P00040000 P 02/20/15 40.0 6.10 6.80
FEYE 150220P00040500 P 02/20/15 40.5 6.30 7.30
FEYE 150220P00041000 P 02/20/15 41.0 6.70 7.70
FEYE 150220P00041500 P 02/20/15 41.5 7.20 8.20
FEYE 150220P00042000 P 02/20/15 42.0 7.60 8.60
FEYE 150220P00043000 P 02/20/15 43.0 8.50 9.70
FEYE 150220P00044000 P 02/20/15 44.0 9.30 10.50
FEYE 150220P00045000 P 02/20/15 45.0 10.30 11.50
FEYE 150220P00046000 P 02/20/15 46.0 11.20 12.40
FEYE 150220P00047000 P 02/20/15 47.0 12.20 13.40
FEYE 150227C00020000 C 02/27/15 20.0 12.40 14.90
FEYE 150227C00021000 C 02/27/15 21.0 11.50 13.80
FEYE 150227C00022000 C 02/27/15 22.0 10.50 12.90
FEYE 150227C00023000 C 02/27/15 23.0 9.50 11.90
FEYE 150227C00023500 C 02/27/15 23.5 9.00 11.60
FEYE 150227C00024000 C 02/27/15 24.0 8.50 11.00
FEYE 150227C00024500 C 02/27/15 24.5 8.10 10.40
FEYE 150227C00025000 C 02/27/15 25.0 7.30 9.90
FEYE 150227C00025500 C 02/27/15 25.5 6.90 9.50
FEYE 150227C00026000 C 02/27/15 26.0 6.40 9.30
FEYE 150227C00026500 C 02/27/15 26.5 6.50 8.70
FEYE 150227C00027000 C 02/27/15 27.0 6.10 8.10
FEYE 150227C00027500 C 02/27/15 27.5 5.70 7.70
FEYE 150227C00028000 C 02/27/15 28.0 6.00 7.20
FEYE 150227C00028500 C 02/27/15 28.5 5.60 6.80
FEYE 150227C00029000 C 02/27/15 29.0 5.20 6.40
FEYE 150227C00029500 C 02/27/15 29.5 4.80 6.00
FEYE 150227C00030000 C 02/27/15 30.0 4.70 5.40
FEYE 150227C00030500 C 02/27/15 30.5 4.30 5.30
FEYE 150227C00031000 C 02/27/15 31.0 4.00 5.00
FEYE 150227C00031500 C 02/27/15 31.5 3.70 4.60
FEYE 150227C00032000 C 02/27/15 32.0 3.40 4.20
FEYE 150227C00032500 C 02/27/15 32.5 3.10 3.90
FEYE 150227C00033000 C 02/27/15 33.0 2.90 3.60
FEYE 150227C00033500 C 02/27/15 33.5 2.60 3.30
FEYE 150227C00034000 C 02/27/15 34.0 2.40 3.00
FEYE 150227C00034500 C 02/27/15 34.5 2.15 2.70
FEYE 150227C00035000 C 02/27/15 35.0 1.95 2.55
FEYE 150227C00035500 C 02/27/15 35.5 1.75 2.20
FEYE 150227C00036000 C 02/27/15 36.0 1.60 1.95
FEYE 150227C00036500 C 02/27/15 36.5 1.45 1.75
FEYE 150227C00037000 C 02/27/15 37.0 1.30 1.60
FEYE 150227C00037500 C 02/27/15 37.5 1.15 1.55
FEYE 150227C00038000 C 02/27/15 38.0 1.00 1.40
FEYE 150227C00038500 C 02/27/15 38.5 0.90 1.15
FEYE 150227C00039000 C 02/27/15 39.0 0.80 1.10
FEYE 150227C00039500 C 02/27/15 39.5 0.70 0.95
FEYE 150227C00040000 C 02/27/15 40.0 0.60 0.85
FEYE 150227C00040500 C 02/27/15 40.5 0.55 0.80
FEYE 150227C00041000 C 02/27/15 41.0 0.50 0.70
FEYE 150227C00041500 C 02/27/15 41.5 0.40 0.60
FEYE 150227C00042000 C 02/27/15 42.0 0.15 0.55
FEYE 150227C00042500 C 02/27/15 42.5 0.10 0.50
FEYE 150227C00043000 C 02/27/15 43.0 0.15 0.45
FEYE 150227C00043500 C 02/27/15 43.5 0.05 0.40
FEYE 150227C00044000 C 02/27/15 44.0 0.10 0.35
FEYE 150227C00045000 C 02/27/15 45.0 0.00 0.30
FEYE 150227P00020000 P 02/27/15 20.0 0.00 0.10
FEYE 150227P00021000 P 02/27/15 21.0 0.00 0.10
FEYE 150227P00022000 P 02/27/15 22.0 0.00 0.10
FEYE 150227P00023000 P 02/27/15 23.0 0.00 0.15
FEYE 150227P00023500 P 02/27/15 23.5 0.00 0.15
FEYE 150227P00024000 P 02/27/15 24.0 0.00 0.20
FEYE 150227P00024500 P 02/27/15 24.5 0.05 0.25
FEYE 150227P00025000 P 02/27/15 25.0 0.05 0.30
FEYE 150227P00025500 P 02/27/15 25.5 0.05 0.30
FEYE 150227P00026000 P 02/27/15 26.0 0.05 0.40
FEYE 150227P00026500 P 02/27/15 26.5 0.10 0.45
FEYE 150227P00027000 P 02/27/15 27.0 0.15 0.50
FEYE 150227P00027500 P 02/27/15 27.5 0.30 0.60
FEYE 150227P00028000 P 02/27/15 28.0 0.40 0.60
FEYE 150227P00028500 P 02/27/15 28.5 0.45 0.75
FEYE 150227P00029000 P 02/27/15 29.0 0.60 0.90
FEYE 150227P00029500 P 02/27/15 29.5 0.75 1.00
FEYE 150227P00030000 P 02/27/15 30.0 0.85 1.05
FEYE 150227P00030500 P 02/27/15 30.5 1.00 1.25
FEYE 150227P00031000 P 02/27/15 31.0 1.10 1.35
FEYE 150227P00031500 P 02/27/15 31.5 1.35 1.65
FEYE 150227P00032000 P 02/27/15 32.0 1.55 1.75
FEYE 150227P00032500 P 02/27/15 32.5 1.70 1.95
FEYE 150227P00033000 P 02/27/15 33.0 1.95 2.20
FEYE 150227P00033500 P 02/27/15 33.5 2.20 2.45
FEYE 150227P00034000 P 02/27/15 34.0 2.40 2.70
FEYE 150227P00034500 P 02/27/15 34.5 2.75 3.00
FEYE 150227P00035000 P 02/27/15 35.0 3.00 3.30
FEYE 150227P00035500 P 02/27/15 35.5 3.20 3.60
FEYE 150227P00036000 P 02/27/15 36.0 3.60 4.00
FEYE 150227P00036500 P 02/27/15 36.5 4.00 4.40
FEYE 150227P00037000 P 02/27/15 37.0 4.30 4.60
FEYE 150227P00037500 P 02/27/15 37.5 4.70 5.10
FEYE 150227P00038000 P 02/27/15 38.0 5.00 5.50
FEYE 150227P00038500 P 02/27/15 38.5 5.50 5.90
FEYE 150227P00039000 P 02/27/15 39.0 5.50 6.30
FEYE 150227P00039500 P 02/27/15 39.5 5.60 6.70
FEYE 150227P00040000 P 02/27/15 40.0 6.00 7.10
FEYE 150227P00040500 P 02/27/15 40.5 6.40 7.50
FEYE 150227P00041000 P 02/27/15 41.0 6.80 8.00
FEYE 150227P00041500 P 02/27/15 41.5 7.30 8.60
FEYE 150227P00042000 P 02/27/15 42.0 7.70 9.10
FEYE 150227P00042500 P 02/27/15 42.5 8.00 10.10
FEYE 150227P00043000 P 02/27/15 43.0 8.60 10.60
FEYE 150227P00043500 P 02/27/15 43.5 9.00 11.10
FEYE 150227P00044000 P 02/27/15 44.0 9.50 11.50
FEYE 150227P00045000 P 02/27/15 45.0 10.30 11.50
FEYE 150306C00025000 C 03/06/15 25.0 7.90 9.90
FEYE 150306C00026000 C 03/06/15 26.0 7.00 9.10
FEYE 150306C00027000 C 03/06/15 27.0 6.20 8.20
FEYE 150306C00027500 C 03/06/15 27.5 5.80 7.70
FEYE 150306C00028000 C 03/06/15 28.0 6.10 7.30
FEYE 150306C00028500 C 03/06/15 28.5 5.60 6.90
FEYE 150306C00029000 C 03/06/15 29.0 5.20 6.50
FEYE 150306C00029500 C 03/06/15 29.5 4.90 6.10
FEYE 150306C00030000 C 03/06/15 30.0 4.80 5.40
FEYE 150306C00030500 C 03/06/15 30.5 4.50 5.40
FEYE 150306C00031000 C 03/06/15 31.0 4.20 5.00
FEYE 150306C00031500 C 03/06/15 31.5 3.90 4.70
FEYE 150306C00032000 C 03/06/15 32.0 3.60 4.10
FEYE 150306C00032500 C 03/06/15 32.5 3.30 4.00
FEYE 150306C00033000 C 03/06/15 33.0 3.00 3.70
FEYE 150306C00033500 C 03/06/15 33.5 2.80 3.50
FEYE 150306C00034000 C 03/06/15 34.0 2.55 3.20
FEYE 150306C00034500 C 03/06/15 34.5 2.35 2.85
FEYE 150306C00035000 C 03/06/15 35.0 2.15 2.55
FEYE 150306C00035500 C 03/06/15 35.5 1.95 2.45
FEYE 150306C00036000 C 03/06/15 36.0 1.75 2.30
FEYE 150306C00036500 C 03/06/15 36.5 1.60 2.10
FEYE 150306C00037000 C 03/06/15 37.0 1.45 1.85
FEYE 150306C00037500 C 03/06/15 37.5 1.30 1.70
FEYE 150306C00038000 C 03/06/15 38.0 1.20 1.50
FEYE 150306C00038500 C 03/06/15 38.5 1.05 1.35
FEYE 150306C00039000 C 03/06/15 39.0 0.95 1.25
FEYE 150306C00039500 C 03/06/15 39.5 0.85 1.05
FEYE 150306C00040000 C 03/06/15 40.0 0.75 1.05
FEYE 150306C00040500 C 03/06/15 40.5 0.70 0.95
FEYE 150306C00041000 C 03/06/15 41.0 0.60 0.85
FEYE 150306C00041500 C 03/06/15 41.5 0.55 0.75
FEYE 150306C00042000 C 03/06/15 42.0 0.45 0.65
FEYE 150306C00042500 C 03/06/15 42.5 0.15 0.60
FEYE 150306C00043000 C 03/06/15 43.0 0.20 0.50
FEYE 150306C00043500 C 03/06/15 43.5 0.15 0.45
FEYE 150306C00044000 C 03/06/15 44.0 0.10 0.40
FEYE 150306P00025000 P 03/06/15 25.0 0.10 0.35
FEYE 150306P00026000 P 03/06/15 26.0 0.10 0.45
FEYE 150306P00027000 P 03/06/15 27.0 0.20 0.60
FEYE 150306P00027500 P 03/06/15 27.5 0.35 0.70
FEYE 150306P00028000 P 03/06/15 28.0 0.45 0.75
FEYE 150306P00028500 P 03/06/15 28.5 0.60 0.80
FEYE 150306P00029000 P 03/06/15 29.0 0.70 0.90
FEYE 150306P00029500 P 03/06/15 29.5 0.85 1.05
FEYE 150306P00030000 P 03/06/15 30.0 0.95 1.20
FEYE 150306P00030500 P 03/06/15 30.5 1.15 1.35
FEYE 150306P00031000 P 03/06/15 31.0 1.25 1.50
FEYE 150306P00031500 P 03/06/15 31.5 1.50 1.70
FEYE 150306P00032000 P 03/06/15 32.0 1.70 1.90
FEYE 150306P00032500 P 03/06/15 32.5 1.80 2.15
FEYE 150306P00033000 P 03/06/15 33.0 2.10 2.35
FEYE 150306P00033500 P 03/06/15 33.5 2.35 2.65
FEYE 150306P00034000 P 03/06/15 34.0 2.55 2.90
FEYE 150306P00034500 P 03/06/15 34.5 2.90 3.20
FEYE 150306P00035000 P 03/06/15 35.0 3.20 3.50
FEYE 150306P00035500 P 03/06/15 35.5 3.40 3.80
FEYE 150306P00036000 P 03/06/15 36.0 3.80 4.10
FEYE 150306P00036500 P 03/06/15 36.5 4.00 4.50
FEYE 150306P00037000 P 03/06/15 37.0 4.50 4.80
FEYE 150306P00037500 P 03/06/15 37.5 4.80 5.30
FEYE 150306P00038000 P 03/06/15 38.0 5.10 5.60
FEYE 150306P00038500 P 03/06/15 38.5 5.60 6.00
FEYE 150306P00039000 P 03/06/15 39.0 5.90 6.30
FEYE 150306P00039500 P 03/06/15 39.5 5.90 6.80
FEYE 150306P00040000 P 03/06/15 40.0 6.10 7.20
FEYE 150306P00040500 P 03/06/15 40.5 6.50 7.60
FEYE 150306P00041000 P 03/06/15 41.0 6.90 8.10
FEYE 150306P00041500 P 03/06/15 41.5 7.40 8.50
FEYE 150306P00042000 P 03/06/15 42.0 7.80 8.90
FEYE 150306P00042500 P 03/06/15 42.5 8.10 9.70
FEYE 150306P00043000 P 03/06/15 43.0 8.70 10.60
FEYE 150306P00043500 P 03/06/15 43.5 9.10 11.10
FEYE 150306P00044000 P 03/06/15 44.0 9.60 11.60
FEYE 150313C00026000 C 03/13/15 26.0 7.00 9.20
FEYE 150313C00026500 C 03/13/15 26.5 6.60 8.70
FEYE 150313C00027000 C 03/13/15 27.0 6.20 8.20
FEYE 150313C00027500 C 03/13/15 27.5 6.60 7.80
FEYE 150313C00028000 C 03/13/15 28.0 6.10 7.40
FEYE 150313C00028500 C 03/13/15 28.5 5.80 7.00
FEYE 150313C00029000 C 03/13/15 29.0 5.40 6.60
FEYE 150313C00029500 C 03/13/15 29.5 5.00 6.20
FEYE 150313C00030000 C 03/13/15 30.0 5.00 5.50
FEYE 150313C00030500 C 03/13/15 30.5 4.60 5.50
FEYE 150313C00031000 C 03/13/15 31.0 4.30 4.90
FEYE 150313C00031500 C 03/13/15 31.5 4.00 4.80
FEYE 150313C00032000 C 03/13/15 32.0 3.70 4.20
FEYE 150313C00032500 C 03/13/15 32.5 3.40 4.20
FEYE 150313C00033000 C 03/13/15 33.0 3.20 3.90
FEYE 150313C00033500 C 03/13/15 33.5 2.95 3.60
FEYE 150313C00034000 C 03/13/15 34.0 2.70 3.20
FEYE 150313C00034500 C 03/13/15 34.5 2.50 3.10
FEYE 150313C00035000 C 03/13/15 35.0 2.30 2.60
FEYE 150313C00035500 C 03/13/15 35.5 2.10 2.55
FEYE 150313C00036000 C 03/13/15 36.0 1.90 2.20
FEYE 150313C00036500 C 03/13/15 36.5 1.75 2.25
FEYE 150313C00037000 C 03/13/15 37.0 1.60 2.00
FEYE 150313C00037500 C 03/13/15 37.5 1.45 1.85
FEYE 150313C00038000 C 03/13/15 38.0 1.30 1.70
FEYE 150313C00038500 C 03/13/15 38.5 1.20 1.45
FEYE 150313C00039000 C 03/13/15 39.0 1.05 1.40
FEYE 150313C00039500 C 03/13/15 39.5 0.95 1.30
FEYE 150313C00040000 C 03/13/15 40.0 0.85 1.15
FEYE 150313C00040500 C 03/13/15 40.5 0.80 1.05
FEYE 150313C00041000 C 03/13/15 41.0 0.70 0.95
FEYE 150313C00041500 C 03/13/15 41.5 0.60 0.85
FEYE 150313C00042000 C 03/13/15 42.0 0.55 0.75
FEYE 150313C00042500 C 03/13/15 42.5 0.25 0.70
FEYE 150313C00043000 C 03/13/15 43.0 0.20 0.60
FEYE 150313C00043500 C 03/13/15 43.5 0.15 0.55
FEYE 150313C00044000 C 03/13/15 44.0 0.35 0.50
FEYE 150313P00026000 P 03/13/15 26.0 0.20 0.55
FEYE 150313P00026500 P 03/13/15 26.5 0.30 0.60
FEYE 150313P00027000 P 03/13/15 27.0 0.40 0.70
FEYE 150313P00027500 P 03/13/15 27.5 0.45 0.80
FEYE 150313P00028000 P 03/13/15 28.0 0.55 0.85
FEYE 150313P00028500 P 03/13/15 28.5 0.70 0.90
FEYE 150313P00029000 P 03/13/15 29.0 0.80 1.05
FEYE 150313P00029500 P 03/13/15 29.5 0.95 1.20
FEYE 150313P00030000 P 03/13/15 30.0 1.05 1.35
FEYE 150313P00030500 P 03/13/15 30.5 1.25 1.50
FEYE 150313P00031000 P 03/13/15 31.0 1.45 1.65
FEYE 150313P00031500 P 03/13/15 31.5 1.60 1.85
FEYE 150313P00032000 P 03/13/15 32.0 1.80 2.10
FEYE 150313P00032500 P 03/13/15 32.5 1.95 2.30
FEYE 150313P00033000 P 03/13/15 33.0 2.25 2.55
FEYE 150313P00033500 P 03/13/15 33.5 2.50 2.80
FEYE 150313P00034000 P 03/13/15 34.0 2.70 3.10
FEYE 150313P00034500 P 03/13/15 34.5 3.00 3.40
FEYE 150313P00035000 P 03/13/15 35.0 3.20 3.70
FEYE 150313P00035500 P 03/13/15 35.5 3.60 4.00
FEYE 150313P00036000 P 03/13/15 36.0 3.90 4.30
FEYE 150313P00036500 P 03/13/15 36.5 4.10 4.70
FEYE 150313P00037000 P 03/13/15 37.0 4.60 4.90
FEYE 150313P00037500 P 03/13/15 37.5 4.80 5.20
FEYE 150313P00038000 P 03/13/15 38.0 5.30 5.60
FEYE 150313P00038500 P 03/13/15 38.5 5.70 6.20
FEYE 150313P00039000 P 03/13/15 39.0 6.10 6.40
FEYE 150313P00039500 P 03/13/15 39.5 6.10 6.80
FEYE 150313P00040000 P 03/13/15 40.0 6.30 7.20
FEYE 150313P00040500 P 03/13/15 40.5 6.70 7.80
FEYE 150313P00041000 P 03/13/15 41.0 7.10 8.20
FEYE 150313P00041500 P 03/13/15 41.5 7.50 8.60
FEYE 150313P00042000 P 03/13/15 42.0 7.90 9.00
FEYE 150313P00042500 P 03/13/15 42.5 8.30 9.50
FEYE 150313P00043000 P 03/13/15 43.0 8.60 10.20
FEYE 150313P00043500 P 03/13/15 43.5 9.10 11.20
FEYE 150313P00044000 P 03/13/15 44.0 9.60 11.70
FEYE 150320C00013000 C 03/20/15 13.0 19.20 21.90
FEYE 150320C00014000 C 03/20/15 14.0 18.60 20.80
FEYE 150320C00015000 C 03/20/15 15.0 17.60 19.80
FEYE 150320C00016000 C 03/20/15 16.0 16.60 18.80
FEYE 150320C00017000 C 03/20/15 17.0 15.60 17.90
FEYE 150320C00018000 C 03/20/15 18.0 14.60 16.80
FEYE 150320C00019000 C 03/20/15 19.0 13.60 15.90
FEYE 150320C00020000 C 03/20/15 20.0 13.80 14.80
FEYE 150320C00021000 C 03/20/15 21.0 12.80 13.90
FEYE 150320C00022000 C 03/20/15 22.0 11.80 12.90
FEYE 150320C00023000 C 03/20/15 23.0 10.90 11.80
FEYE 150320C00024000 C 03/20/15 24.0 9.90 10.80
FEYE 150320C00025000 C 03/20/15 25.0 9.00 9.80
FEYE 150320C00026000 C 03/20/15 26.0 8.20 9.20
FEYE 150320C00027000 C 03/20/15 27.0 7.30 8.30
FEYE 150320C00028000 C 03/20/15 28.0 6.50 7.30
FEYE 150320C00029000 C 03/20/15 29.0 5.80 6.40
FEYE 150320C00030000 C 03/20/15 30.0 5.10 5.50
FEYE 150320C00031000 C 03/20/15 31.0 4.40 4.80
FEYE 150320C00032000 C 03/20/15 32.0 3.90 4.10
FEYE 150320C00033000 C 03/20/15 33.0 3.30 3.70
FEYE 150320C00034000 C 03/20/15 34.0 2.90 3.20
FEYE 150320C00035000 C 03/20/15 35.0 2.45 2.60
FEYE 150320C00036000 C 03/20/15 36.0 2.10 2.20
FEYE 150320C00037000 C 03/20/15 37.0 1.75 2.00
FEYE 150320C00038000 C 03/20/15 38.0 1.45 1.55
FEYE 150320C00039000 C 03/20/15 39.0 1.20 1.40
FEYE 150320C00040000 C 03/20/15 40.0 1.00 1.15
FEYE 150320C00041000 C 03/20/15 41.0 0.80 0.95
FEYE 150320C00042000 C 03/20/15 42.0 0.65 0.85
FEYE 150320C00043000 C 03/20/15 43.0 0.35 0.70
FEYE 150320C00044000 C 03/20/15 44.0 0.20 0.60
FEYE 150320C00045000 C 03/20/15 45.0 0.35 0.50
FEYE 150320C00046000 C 03/20/15 46.0 0.15 0.40
FEYE 150320C00047000 C 03/20/15 47.0 0.10 0.35
FEYE 150320C00048000 C 03/20/15 48.0 0.05 0.30
FEYE 150320C00049000 C 03/20/15 49.0 0.10 0.25
FEYE 150320C00050000 C 03/20/15 50.0 0.10 0.20
FEYE 150320P00013000 P 03/20/15 13.0 0.00 0.05
FEYE 150320P00014000 P 03/20/15 14.0 0.00 0.05
FEYE 150320P00015000 P 03/20/15 15.0 0.00 0.05
FEYE 150320P00016000 P 03/20/15 16.0 0.00 0.05
FEYE 150320P00017000 P 03/20/15 17.0 0.00 0.10
FEYE 150320P00018000 P 03/20/15 18.0 0.00 0.10
FEYE 150320P00019000 P 03/20/15 19.0 0.00 0.10
FEYE 150320P00020000 P 03/20/15 20.0 0.05 0.10
FEYE 150320P00021000 P 03/20/15 21.0 0.00 0.15
FEYE 150320P00022000 P 03/20/15 22.0 0.05 0.20
FEYE 150320P00023000 P 03/20/15 23.0 0.10 0.25
FEYE 150320P00024000 P 03/20/15 24.0 0.15 0.30
FEYE 150320P00025000 P 03/20/15 25.0 0.25 0.35
FEYE 150320P00026000 P 03/20/15 26.0 0.35 0.50
FEYE 150320P00027000 P 03/20/15 27.0 0.45 0.65
FEYE 150320P00028000 P 03/20/15 28.0 0.60 0.85
FEYE 150320P00029000 P 03/20/15 29.0 0.85 1.10
FEYE 150320P00030000 P 03/20/15 30.0 1.15 1.40
FEYE 150320P00031000 P 03/20/15 31.0 1.65 1.75
FEYE 150320P00032000 P 03/20/15 32.0 2.05 2.20
FEYE 150320P00033000 P 03/20/15 33.0 2.50 2.65
FEYE 150320P00034000 P 03/20/15 34.0 3.00 3.20
FEYE 150320P00035000 P 03/20/15 35.0 3.60 3.80
FEYE 150320P00036000 P 03/20/15 36.0 4.20 4.40
FEYE 150320P00037000 P 03/20/15 37.0 4.90 5.10
FEYE 150320P00038000 P 03/20/15 38.0 5.30 5.80
FEYE 150320P00039000 P 03/20/15 39.0 6.10 6.50
FEYE 150320P00040000 P 03/20/15 40.0 6.40 7.30
FEYE 150320P00041000 P 03/20/15 41.0 7.20 8.10
FEYE 150320P00042000 P 03/20/15 42.0 8.00 9.10
FEYE 150320P00043000 P 03/20/15 43.0 8.90 10.00
FEYE 150320P00044000 P 03/20/15 44.0 9.80 11.10
FEYE 150320P00045000 P 03/20/15 45.0 10.70 12.00
FEYE 150320P00046000 P 03/20/15 46.0 11.60 12.70
FEYE 150320P00047000 P 03/20/15 47.0 12.50 13.80
FEYE 150320P00048000 P 03/20/15 48.0 13.40 14.80
FEYE 150320P00049000 P 03/20/15 49.0 14.40 15.80
FEYE 150320P00050000 P 03/20/15 50.0 15.30 16.80
FEYE 150619C00014000 C 06/19/15 14.0 18.40 21.00
FEYE 150619C00015000 C 06/19/15 15.0 17.50 19.90
FEYE 150619C00016000 C 06/19/15 16.0 16.30 19.00
FEYE 150619C00017000 C 06/19/15 17.0 15.50 18.00
FEYE 150619C00018000 C 06/19/15 18.0 14.60 17.20
FEYE 150619C00019000 C 06/19/15 19.0 13.70 16.30
FEYE 150619C00020000 C 06/19/15 20.0 14.00 15.20
FEYE 150619C00021000 C 06/19/15 21.0 13.20 14.30
FEYE 150619C00022000 C 06/19/15 22.0 12.30 13.40
FEYE 150619C00023000 C 06/19/15 23.0 11.30 12.60
FEYE 150619C00024000 C 06/19/15 24.0 10.30 11.70
FEYE 150619C00025000 C 06/19/15 25.0 9.60 10.90
FEYE 150619C00026000 C 06/19/15 26.0 8.80 10.20
FEYE 150619C00027000 C 06/19/15 27.0 8.10 9.40
FEYE 150619C00028000 C 06/19/15 28.0 7.50 8.70
FEYE 150619C00029000 C 06/19/15 29.0 7.20 8.00
FEYE 150619C00030000 C 06/19/15 30.0 6.60 7.20
FEYE 150619C00031000 C 06/19/15 31.0 6.00 6.80
FEYE 150619C00032000 C 06/19/15 32.0 5.60 6.30
FEYE 150619C00033000 C 06/19/15 33.0 5.00 5.60
FEYE 150619C00034000 C 06/19/15 34.0 4.60 5.20
FEYE 150619C00035000 C 06/19/15 35.0 4.20 4.70
FEYE 150619C00036000 C 06/19/15 36.0 3.80 4.30
FEYE 150619C00037000 C 06/19/15 37.0 3.40 3.80
FEYE 150619C00038000 C 06/19/15 38.0 3.00 3.50
FEYE 150619C00039000 C 06/19/15 39.0 2.75 3.20
FEYE 150619C00040000 C 06/19/15 40.0 2.50 2.90
FEYE 150619C00041000 C 06/19/15 41.0 2.20 2.65
FEYE 150619C00042000 C 06/19/15 42.0 2.00 2.35
FEYE 150619C00043000 C 06/19/15 43.0 1.75 2.15
FEYE 150619C00044000 C 06/19/15 44.0 1.60 1.70
FEYE 150619C00045000 C 06/19/15 45.0 1.40 1.75
FEYE 150619C00046000 C 06/19/15 46.0 1.25 1.55
FEYE 150619C00047000 C 06/19/15 47.0 1.10 1.40
FEYE 150619C00048000 C 06/19/15 48.0 1.00 1.25
FEYE 150619C00049000 C 06/19/15 49.0 0.90 1.10
FEYE 150619C00050000 C 06/19/15 50.0 0.85 0.95
FEYE 150619P00014000 P 06/19/15 14.0 0.00 0.10
FEYE 150619P00015000 P 06/19/15 15.0 0.00 0.15
FEYE 150619P00016000 P 06/19/15 16.0 0.00 0.20
FEYE 150619P00017000 P 06/19/15 17.0 0.05 0.25
FEYE 150619P00018000 P 06/19/15 18.0 0.05 0.35
FEYE 150619P00019000 P 06/19/15 19.0 0.15 0.45
FEYE 150619P00020000 P 06/19/15 20.0 0.25 0.55
FEYE 150619P00021000 P 06/19/15 21.0 0.35 0.50
FEYE 150619P00022000 P 06/19/15 22.0 0.45 0.65
FEYE 150619P00023000 P 06/19/15 23.0 0.65 0.85
FEYE 150619P00024000 P 06/19/15 24.0 0.80 1.25
FEYE 150619P00025000 P 06/19/15 25.0 1.00 1.25
FEYE 150619P00026000 P 06/19/15 26.0 1.35 1.55
FEYE 150619P00027000 P 06/19/15 27.0 1.55 1.80
FEYE 150619P00028000 P 06/19/15 28.0 1.95 2.10
FEYE 150619P00029000 P 06/19/15 29.0 2.30 2.50
FEYE 150619P00030000 P 06/19/15 30.0 2.70 2.90
FEYE 150619P00031000 P 06/19/15 31.0 3.10 3.40
FEYE 150619P00032000 P 06/19/15 32.0 3.50 3.80
FEYE 150619P00033000 P 06/19/15 33.0 4.00 4.30
FEYE 150619P00034000 P 06/19/15 34.0 4.60 5.00
FEYE 150619P00035000 P 06/19/15 35.0 5.10 5.60
FEYE 150619P00036000 P 06/19/15 36.0 5.70 6.20
FEYE 150619P00037000 P 06/19/15 37.0 6.40 6.70
FEYE 150619P00038000 P 06/19/15 38.0 7.00 7.30
FEYE 150619P00039000 P 06/19/15 39.0 7.70 8.20
FEYE 150619P00040000 P 06/19/15 40.0 8.40 8.90
FEYE 150619P00041000 P 06/19/15 41.0 9.20 9.70
FEYE 150619P00042000 P 06/19/15 42.0 9.90 10.50
FEYE 150619P00043000 P 06/19/15 43.0 10.70 11.30
FEYE 150619P00044000 P 06/19/15 44.0 11.40 12.10
FEYE 150619P00045000 P 06/19/15 45.0 11.80 12.90
FEYE 150619P00046000 P 06/19/15 46.0 12.60 13.80
FEYE 150619P00047000 P 06/19/15 47.0 13.40 14.70
FEYE 150619P00048000 P 06/19/15 48.0 14.30 15.60
FEYE 150619P00049000 P 06/19/15 49.0 15.20 16.50
FEYE 150619P00050000 P 06/19/15 50.0 16.00 17.50
FEYE 150918C00017000 C 09/18/15 17.0 15.70 18.20
FEYE 150918C00018000 C 09/18/15 18.0 15.00 17.30
FEYE 150918C00019000 C 09/18/15 19.0 14.20 16.50
FEYE 150918C00020000 C 09/18/15 20.0 14.30 15.60
FEYE 150918C00021000 C 09/18/15 21.0 12.50 14.80
FEYE 150918C00022000 C 09/18/15 22.0 12.30 13.90
FEYE 150918C00023000 C 09/18/15 23.0 11.80 13.10
FEYE 150918C00024000 C 09/18/15 24.0 11.00 12.40
FEYE 150918C00025000 C 09/18/15 25.0 10.30 11.60
FEYE 150918C00026000 C 09/18/15 26.0 9.70 10.90
FEYE 150918C00027000 C 09/18/15 27.0 9.00 10.30
FEYE 150918C00028000 C 09/18/15 28.0 8.40 9.60
FEYE 150918C00029000 C 09/18/15 29.0 7.80 9.00
FEYE 150918C00030000 C 09/18/15 30.0 7.20 8.40
FEYE 150918C00031000 C 09/18/15 31.0 6.70 7.90
FEYE 150918C00032000 C 09/18/15 32.0 6.10 7.40
FEYE 150918C00033000 C 09/18/15 33.0 5.70 6.90
FEYE 150918C00034000 C 09/18/15 34.0 5.70 6.40
FEYE 150918C00035000 C 09/18/15 35.0 4.90 6.00
FEYE 150918C00036000 C 09/18/15 36.0 4.40 5.50
FEYE 150918C00037000 C 09/18/15 37.0 4.00 5.10
FEYE 150918C00038000 C 09/18/15 38.0 3.70 4.80
FEYE 150918C00039000 C 09/18/15 39.0 3.40 4.40
FEYE 150918C00040000 C 09/18/15 40.0 3.10 4.00
FEYE 150918C00041000 C 09/18/15 41.0 2.75 3.70
FEYE 150918C00042000 C 09/18/15 42.0 2.50 3.40
FEYE 150918C00043000 C 09/18/15 43.0 2.25 3.20
FEYE 150918C00044000 C 09/18/15 44.0 2.15 2.90
FEYE 150918C00045000 C 09/18/15 45.0 2.20 2.65
FEYE 150918C00046000 C 09/18/15 46.0 1.65 2.45
FEYE 150918C00047000 C 09/18/15 47.0 1.50 2.25
FEYE 150918C00048000 C 09/18/15 48.0 1.35 2.05
FEYE 150918C00049000 C 09/18/15 49.0 1.20 1.90
FEYE 150918P00017000 P 09/18/15 17.0 0.20 0.60
FEYE 150918P00018000 P 09/18/15 18.0 0.30 0.75
FEYE 150918P00019000 P 09/18/15 19.0 0.45 0.90
FEYE 150918P00020000 P 09/18/15 20.0 0.60 1.05
FEYE 150918P00021000 P 09/18/15 21.0 0.75 1.25
FEYE 150918P00022000 P 09/18/15 22.0 0.95 1.50
FEYE 150918P00023000 P 09/18/15 23.0 1.20 1.50
FEYE 150918P00024000 P 09/18/15 24.0 1.45 2.00
FEYE 150918P00025000 P 09/18/15 25.0 1.75 2.05
FEYE 150918P00026000 P 09/18/15 26.0 2.05 2.60
FEYE 150918P00027000 P 09/18/15 27.0 2.35 2.75
FEYE 150918P00028000 P 09/18/15 28.0 2.75 3.40
FEYE 150918P00029000 P 09/18/15 29.0 3.10 3.80
FEYE 150918P00030000 P 09/18/15 30.0 3.50 4.20
FEYE 150918P00031000 P 09/18/15 31.0 4.00 4.70
FEYE 150918P00032000 P 09/18/15 32.0 4.40 5.20
FEYE 150918P00033000 P 09/18/15 33.0 4.90 5.70
FEYE 150918P00034000 P 09/18/15 34.0 5.50 6.30
FEYE 150918P00035000 P 09/18/15 35.0 6.00 6.80
FEYE 150918P00036000 P 09/18/15 36.0 6.60 7.50
FEYE 150918P00037000 P 09/18/15 37.0 7.20 8.10
FEYE 150918P00038000 P 09/18/15 38.0 7.80 8.80
FEYE 150918P00039000 P 09/18/15 39.0 8.40 9.40
FEYE 150918P00040000 P 09/18/15 40.0 9.10 10.10
FEYE 150918P00041000 P 09/18/15 41.0 9.80 10.90
FEYE 150918P00042000 P 09/18/15 42.0 10.50 11.60
FEYE 150918P00043000 P 09/18/15 43.0 11.30 12.30
FEYE 150918P00044000 P 09/18/15 44.0 12.00 13.10
FEYE 150918P00045000 P 09/18/15 45.0 12.80 13.90
FEYE 150918P00046000 P 09/18/15 46.0 13.60 14.70
FEYE 150918P00047000 P 09/18/15 47.0 14.40 15.50
FEYE 150918P00048000 P 09/18/15 48.0 15.20 16.40
FEYE 150918P00049000 P 09/18/15 49.0 16.10 17.20
FEYE 160115C00015000 C 01/15/16 15.0 17.90 20.40
FEYE 160115C00018000 C 01/15/16 18.0 15.20 17.90
FEYE 160115C00020000 C 01/15/16 20.0 14.90 16.10
FEYE 160115C00023000 C 01/15/16 23.0 12.50 13.90
FEYE 160115C00025000 C 01/15/16 25.0 11.70 12.40
FEYE 160115C00028000 C 01/15/16 28.0 9.70 10.40
FEYE 160115C00030000 C 01/15/16 30.0 8.70 8.90
FEYE 160115C00032000 C 01/15/16 32.0 7.70 8.30
FEYE 160115C00035000 C 01/15/16 35.0 6.50 7.10
FEYE 160115C00037000 C 01/15/16 37.0 5.60 5.90
FEYE 160115C00040000 C 01/15/16 40.0 4.20 5.10
FEYE 160115C00042000 C 01/15/16 42.0 3.50 4.60
FEYE 160115C00045000 C 01/15/16 45.0 2.75 3.90
FEYE 160115C00047000 C 01/15/16 47.0 2.35 3.40
FEYE 160115C00050000 C 01/15/16 50.0 1.85 2.80
FEYE 160115P00015000 P 01/15/16 15.0 0.35 0.70
FEYE 160115P00018000 P 01/15/16 18.0 0.70 1.25
FEYE 160115P00020000 P 01/15/16 20.0 1.10 1.45
FEYE 160115P00023000 P 01/15/16 23.0 1.90 2.25
FEYE 160115P00025000 P 01/15/16 25.0 2.70 3.00
FEYE 160115P00028000 P 01/15/16 28.0 3.60 4.20
FEYE 160115P00030000 P 01/15/16 30.0 4.60 5.00
FEYE 160115P00032000 P 01/15/16 32.0 5.40 6.30
FEYE 160115P00035000 P 01/15/16 35.0 7.20 7.90
FEYE 160115P00037000 P 01/15/16 37.0 8.20 9.30
FEYE 160115P00040000 P 01/15/16 40.0 10.20 11.30
FEYE 160115P00042000 P 01/15/16 42.0 11.60 12.80
FEYE 160115P00045000 P 01/15/16 45.0 13.80 15.00
FEYE 160115P00047000 P 01/15/16 47.0 15.30 16.60
FEYE 160115P00050000 P 01/15/16 50.0 17.70 19.00
FEYE 170120C00015000 C 01/20/17 15.0 19.10 21.80
FEYE 170120C00018000 C 01/20/17 18.0 16.90 19.60
FEYE 170120C00020000 C 01/20/17 20.0 16.70 18.50
FEYE 170120C00023000 C 01/20/17 23.0 14.30 15.80
FEYE 170120C00025000 C 01/20/17 25.0 13.10 14.70
FEYE 170120C00028000 C 01/20/17 28.0 11.50 13.10
FEYE 170120C00030000 C 01/20/17 30.0 10.50 12.50
FEYE 170120C00032000 C 01/20/17 32.0 9.80 11.40
FEYE 170120C00035000 C 01/20/17 35.0 8.40 10.10
FEYE 170120C00037000 C 01/20/17 37.0 7.60 9.40
FEYE 170120C00040000 C 01/20/17 40.0 6.60 8.30
FEYE 170120C00042000 C 01/20/17 42.0 6.00 7.70
FEYE 170120C00045000 C 01/20/17 45.0 5.20 6.90
FEYE 170120C00050000 C 01/20/17 50.0 4.10 5.70
FEYE 170120P00015000 P 01/20/17 15.0 1.05 1.65
FEYE 170120P00018000 P 01/20/17 18.0 1.80 2.50
FEYE 170120P00020000 P 01/20/17 20.0 2.45 3.20
FEYE 170120P00023000 P 01/20/17 23.0 3.60 4.30
FEYE 170120P00025000 P 01/20/17 25.0 4.40 5.20
FEYE 170120P00028000 P 01/20/17 28.0 5.50 6.60
FEYE 170120P00030000 P 01/20/17 30.0 6.80 7.70
FEYE 170120P00032000 P 01/20/17 32.0 7.60 8.80
FEYE 170120P00035000 P 01/20/17 35.0 9.70 10.60
FEYE 170120P00037000 P 01/20/17 37.0 10.50 11.90
FEYE 170120P00040000 P 01/20/17 40.0 12.50 14.00
FEYE 170120P00042000 P 01/20/17 42.0 13.90 15.40
FEYE 170120P00045000 P 01/20/17 45.0 16.00 17.60
FEYE 170120P00050000 P 01/20/17 50.0 20.20 21.50

OPRA data is delayed 15 minutes.