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 (2017-05-12)Premium Content

Fireeye Inc (FEYE)
As of Jun 29 2017 11:50AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FEYE 170630C00005000 C 06/30/17 5.0 9.05 12.30
FEYE 170630C00005500 C 06/30/17 5.5 8.55 12.00
FEYE 170630C00006000 C 06/30/17 6.0 7.85 11.45
FEYE 170630C00006500 C 06/30/17 6.5 8.95 9.25
FEYE 170630C00007000 C 06/30/17 7.0 8.50 9.15
FEYE 170630C00007500 C 06/30/17 7.5 7.95 8.25
FEYE 170630C00008000 C 06/30/17 8.0 7.50 7.70
FEYE 170630C00008500 C 06/30/17 8.5 6.95 7.25
FEYE 170630C00009000 C 06/30/17 9.0 6.45 6.75
FEYE 170630C00009500 C 06/30/17 9.5 6.00 6.20
FEYE 170630C00010000 C 06/30/17 10.0 5.45 5.70
FEYE 170630C00010500 C 06/30/17 10.5 5.00 5.20
FEYE 170630C00011000 C 06/30/17 11.0 4.50 4.70
FEYE 170630C00011500 C 06/30/17 11.5 4.00 4.20
FEYE 170630C00012000 C 06/30/17 12.0 3.50 3.70
FEYE 170630C00012500 C 06/30/17 12.5 3.00 3.15
FEYE 170630C00013000 C 06/30/17 13.0 2.52 2.71
FEYE 170630C00013500 C 06/30/17 13.5 2.04 2.08
FEYE 170630C00014000 C 06/30/17 14.0 1.54 1.57
FEYE 170630C00014500 C 06/30/17 14.5 1.05 1.07
FEYE 170630C00015000 C 06/30/17 15.0 0.57 0.59
FEYE 170630C00015500 C 06/30/17 15.5 0.19 0.21
FEYE 170630C00016000 C 06/30/17 16.0 0.03 0.07
FEYE 170630C00016500 C 06/30/17 16.5 0.00 0.02
FEYE 170630C00017000 C 06/30/17 17.0 0.00 0.02
FEYE 170630C00017500 C 06/30/17 17.5 0.00 0.03
FEYE 170630C00018000 C 06/30/17 18.0 0.00 0.02
FEYE 170630C00018500 C 06/30/17 18.5 0.00 0.01
FEYE 170630C00019000 C 06/30/17 19.0 0.00 0.02
FEYE 170630C00019500 C 06/30/17 19.5 0.00 0.02
FEYE 170630C00020000 C 06/30/17 20.0 0.00 0.02
FEYE 170630C00020500 C 06/30/17 20.5 0.00 0.02
FEYE 170630C00021000 C 06/30/17 21.0 0.00 0.02
FEYE 170630C00022500 C 06/30/17 22.5 0.00 0.02
FEYE 170630C00025000 C 06/30/17 25.0 0.00 0.02
FEYE 170630P00005000 P 06/30/17 5.0 0.00 0.02
FEYE 170630P00005500 P 06/30/17 5.5 0.00 0.02
FEYE 170630P00006000 P 06/30/17 6.0 0.00 0.02
FEYE 170630P00006500 P 06/30/17 6.5 0.00 0.02
FEYE 170630P00007000 P 06/30/17 7.0 0.00 0.02
FEYE 170630P00007500 P 06/30/17 7.5 0.00 0.02
FEYE 170630P00008000 P 06/30/17 8.0 0.00 0.02
FEYE 170630P00008500 P 06/30/17 8.5 0.00 0.02
FEYE 170630P00009000 P 06/30/17 9.0 0.00 0.02
FEYE 170630P00009500 P 06/30/17 9.5 0.00 0.03
FEYE 170630P00010000 P 06/30/17 10.0 0.00 0.02
FEYE 170630P00010500 P 06/30/17 10.5 0.00 0.02
FEYE 170630P00011000 P 06/30/17 11.0 0.00 0.02
FEYE 170630P00011500 P 06/30/17 11.5 0.00 0.02
FEYE 170630P00012000 P 06/30/17 12.0 0.00 0.02
FEYE 170630P00012500 P 06/30/17 12.5 0.00 0.02
FEYE 170630P00013000 P 06/30/17 13.0 0.00 0.02
FEYE 170630P00013500 P 06/30/17 13.5 0.00 0.02
FEYE 170630P00014000 P 06/30/17 14.0 0.00 0.02
FEYE 170630P00014500 P 06/30/17 14.5 0.00 0.02
FEYE 170630P00015000 P 06/30/17 15.0 0.02 0.05
FEYE 170630P00015500 P 06/30/17 15.5 0.14 0.16
FEYE 170630P00016000 P 06/30/17 16.0 0.48 0.50
FEYE 170630P00016500 P 06/30/17 16.5 0.94 0.96
FEYE 170630P00017000 P 06/30/17 17.0 1.44 1.46
FEYE 170630P00017500 P 06/30/17 17.5 1.94 1.96
FEYE 170630P00018000 P 06/30/17 18.0 2.38 2.47
FEYE 170630P00018500 P 06/30/17 18.5 2.83 2.98
FEYE 170630P00019000 P 06/30/17 19.0 3.35 3.65
FEYE 170630P00019500 P 06/30/17 19.5 3.85 4.15
FEYE 170630P00020000 P 06/30/17 20.0 4.35 4.60
FEYE 170630P00020500 P 06/30/17 20.5 4.85 5.15
FEYE 170630P00021000 P 06/30/17 21.0 5.35 5.55
FEYE 170630P00022500 P 06/30/17 22.5 6.85 7.15
FEYE 170630P00025000 P 06/30/17 25.0 9.15 9.55
FEYE 170707C00002500 C 07/07/17 2.5 11.25 15.20
FEYE 170707C00005000 C 07/07/17 5.0 8.70 12.65
FEYE 170707C00007500 C 07/07/17 7.5 6.30 10.40
FEYE 170707C00008000 C 07/07/17 8.0 5.90 9.65
FEYE 170707C00008500 C 07/07/17 8.5 6.60 8.00
FEYE 170707C00009000 C 07/07/17 9.0 6.05 7.50
FEYE 170707C00009500 C 07/07/17 9.5 5.55 7.00
FEYE 170707C00010000 C 07/07/17 10.0 5.15 6.55
FEYE 170707C00010500 C 07/07/17 10.5 4.70 5.85
FEYE 170707C00011000 C 07/07/17 11.0 4.25 5.55
FEYE 170707C00011500 C 07/07/17 11.5 3.70 5.10
FEYE 170707C00012000 C 07/07/17 12.0 3.25 4.55
FEYE 170707C00012500 C 07/07/17 12.5 2.68 3.75
FEYE 170707C00013000 C 07/07/17 13.0 2.46 3.15
FEYE 170707C00013500 C 07/07/17 13.5 2.00 2.88
FEYE 170707C00014000 C 07/07/17 14.0 1.52 1.62
FEYE 170707C00014500 C 07/07/17 14.5 1.08 1.36
FEYE 170707C00015000 C 07/07/17 15.0 0.65 0.71
FEYE 170707C00015500 C 07/07/17 15.5 0.34 0.37
FEYE 170707C00016000 C 07/07/17 16.0 0.14 0.17
FEYE 170707C00016500 C 07/07/17 16.5 0.05 0.10
FEYE 170707C00017000 C 07/07/17 17.0 0.01 0.04
FEYE 170707C00017500 C 07/07/17 17.5 0.00 0.12
FEYE 170707C00018000 C 07/07/17 18.0 0.00 0.03
FEYE 170707C00018500 C 07/07/17 18.5 0.00 0.07
FEYE 170707C00019000 C 07/07/17 19.0 0.00 0.03
FEYE 170707C00019500 C 07/07/17 19.5 0.00 0.02
FEYE 170707C00020000 C 07/07/17 20.0 0.00 0.02
FEYE 170707C00020500 C 07/07/17 20.5 0.00 0.02
FEYE 170707C00021000 C 07/07/17 21.0 0.00 0.02
FEYE 170707C00022500 C 07/07/17 22.5 0.00 0.02
FEYE 170707C00025000 C 07/07/17 25.0 0.00 0.02
FEYE 170707C00030000 C 07/07/17 30.0 0.00 0.02
FEYE 170707P00002500 P 07/07/17 2.5 0.00 0.03
FEYE 170707P00005000 P 07/07/17 5.0 0.00 0.02
FEYE 170707P00007500 P 07/07/17 7.5 0.00 0.02
FEYE 170707P00008000 P 07/07/17 8.0 0.00 0.02
FEYE 170707P00008500 P 07/07/17 8.5 0.00 0.02
FEYE 170707P00009000 P 07/07/17 9.0 0.00 0.02
FEYE 170707P00009500 P 07/07/17 9.5 0.00 0.02
FEYE 170707P00010000 P 07/07/17 10.0 0.00 0.02
FEYE 170707P00010500 P 07/07/17 10.5 0.00 0.02
FEYE 170707P00011000 P 07/07/17 11.0 0.00 0.03
FEYE 170707P00011500 P 07/07/17 11.5 0.00 0.02
FEYE 170707P00012000 P 07/07/17 12.0 0.00 0.02
FEYE 170707P00012500 P 07/07/17 12.5 0.00 0.02
FEYE 170707P00013000 P 07/07/17 13.0 0.00 0.02
FEYE 170707P00013500 P 07/07/17 13.5 0.00 0.04
FEYE 170707P00014000 P 07/07/17 14.0 0.01 0.05
FEYE 170707P00014500 P 07/07/17 14.5 0.02 0.11
FEYE 170707P00015000 P 07/07/17 15.0 0.10 0.15
FEYE 170707P00015500 P 07/07/17 15.5 0.27 0.32
FEYE 170707P00016000 P 07/07/17 16.0 0.57 0.63
FEYE 170707P00016500 P 07/07/17 16.5 0.86 1.07
FEYE 170707P00017000 P 07/07/17 17.0 1.25 1.51
FEYE 170707P00017500 P 07/07/17 17.5 1.48 2.14
FEYE 170707P00018000 P 07/07/17 18.0 2.09 2.56
FEYE 170707P00018500 P 07/07/17 18.5 2.31 3.05
FEYE 170707P00019000 P 07/07/17 19.0 2.72 3.85
FEYE 170707P00019500 P 07/07/17 19.5 3.20 4.35
FEYE 170707P00020000 P 07/07/17 20.0 3.70 4.80
FEYE 170707P00020500 P 07/07/17 20.5 4.25 5.35
FEYE 170707P00021000 P 07/07/17 21.0 4.75 5.75
FEYE 170707P00022500 P 07/07/17 22.5 4.95 8.60
FEYE 170707P00025000 P 07/07/17 25.0 7.80 10.00
FEYE 170707P00030000 P 07/07/17 30.0 12.50 16.25
FEYE 170714C00010000 C 07/14/17 10.0 5.15 6.55
FEYE 170714C00010500 C 07/14/17 10.5 4.80 6.05
FEYE 170714C00011000 C 07/14/17 11.0 4.25 5.30
FEYE 170714C00011500 C 07/14/17 11.5 3.85 5.05
FEYE 170714C00012000 C 07/14/17 12.0 3.25 4.35
FEYE 170714C00012500 C 07/14/17 12.5 2.67 3.80
FEYE 170714C00013000 C 07/14/17 13.0 2.46 3.25
FEYE 170714C00013500 C 07/14/17 13.5 2.02 2.77
FEYE 170714C00014000 C 07/14/17 14.0 1.58 1.69
FEYE 170714C00014500 C 07/14/17 14.5 1.15 1.33
FEYE 170714C00015000 C 07/14/17 15.0 0.77 0.82
FEYE 170714C00015500 C 07/14/17 15.5 0.47 0.50
FEYE 170714C00016000 C 07/14/17 16.0 0.26 0.29
FEYE 170714C00016500 C 07/14/17 16.5 0.13 0.17
FEYE 170714C00017000 C 07/14/17 17.0 0.06 0.10
FEYE 170714C00017500 C 07/14/17 17.5 0.03 0.10
FEYE 170714C00018000 C 07/14/17 18.0 0.00 0.16
FEYE 170714C00018500 C 07/14/17 18.5 0.00 0.10
FEYE 170714C00019000 C 07/14/17 19.0 0.00 0.10
FEYE 170714C00019500 C 07/14/17 19.5 0.00 0.04
FEYE 170714C00020000 C 07/14/17 20.0 0.00 0.04
FEYE 170714C00020500 C 07/14/17 20.5 0.00 0.02
FEYE 170714C00021000 C 07/14/17 21.0 0.00 0.02
FEYE 170714C00025000 C 07/14/17 25.0 0.00 0.02
FEYE 170714P00010000 P 07/14/17 10.0 0.00 0.02
FEYE 170714P00010500 P 07/14/17 10.5 0.00 0.02
FEYE 170714P00011000 P 07/14/17 11.0 0.00 0.02
FEYE 170714P00011500 P 07/14/17 11.5 0.00 0.02
FEYE 170714P00012000 P 07/14/17 12.0 0.00 0.02
FEYE 170714P00012500 P 07/14/17 12.5 0.00 0.05
FEYE 170714P00013000 P 07/14/17 13.0 0.00 0.03
FEYE 170714P00013500 P 07/14/17 13.5 0.00 0.11
FEYE 170714P00014000 P 07/14/17 14.0 0.03 0.10
FEYE 170714P00014500 P 07/14/17 14.5 0.09 0.12
FEYE 170714P00015000 P 07/14/17 15.0 0.20 0.25
FEYE 170714P00015500 P 07/14/17 15.5 0.39 0.44
FEYE 170714P00016000 P 07/14/17 16.0 0.67 0.73
FEYE 170714P00016500 P 07/14/17 16.5 0.99 1.12
FEYE 170714P00017000 P 07/14/17 17.0 1.40 1.57
FEYE 170714P00017500 P 07/14/17 17.5 1.82 2.03
FEYE 170714P00018000 P 07/14/17 18.0 2.30 2.51
FEYE 170714P00018500 P 07/14/17 18.5 2.74 3.10
FEYE 170714P00019000 P 07/14/17 19.0 3.10 3.70
FEYE 170714P00019500 P 07/14/17 19.5 3.30 4.30
FEYE 170714P00020000 P 07/14/17 20.0 3.70 4.85
FEYE 170714P00020500 P 07/14/17 20.5 4.20 5.35
FEYE 170714P00021000 P 07/14/17 21.0 4.75 5.85
FEYE 170714P00025000 P 07/14/17 25.0 8.55 10.25
FEYE 170721C00007000 C 07/21/17 7.0 8.45 8.70
FEYE 170721C00007500 C 07/21/17 7.5 7.90 8.25
FEYE 170721C00008000 C 07/21/17 8.0 7.40 8.00
FEYE 170721C00008500 C 07/21/17 8.5 6.90 7.25
FEYE 170721C00009000 C 07/21/17 9.0 6.40 6.75
FEYE 170721C00009500 C 07/21/17 9.5 5.95 6.20
FEYE 170721C00010000 C 07/21/17 10.0 5.45 5.75
FEYE 170721C00010500 C 07/21/17 10.5 4.95 5.20
FEYE 170721C00011000 C 07/21/17 11.0 4.50 4.75
FEYE 170721C00011500 C 07/21/17 11.5 4.00 4.25
FEYE 170721C00012000 C 07/21/17 12.0 3.45 3.75
FEYE 170721C00012500 C 07/21/17 12.5 3.00 3.20
FEYE 170721C00013000 C 07/21/17 13.0 2.57 2.74
FEYE 170721C00013500 C 07/21/17 13.5 2.11 2.13
FEYE 170721C00014000 C 07/21/17 14.0 1.65 1.67
FEYE 170721C00014500 C 07/21/17 14.5 1.24 1.26
FEYE 170721C00015000 C 07/21/17 15.0 0.88 0.89
FEYE 170721C00015500 C 07/21/17 15.5 0.58 0.60
FEYE 170721C00016000 C 07/21/17 16.0 0.37 0.38
FEYE 170721C00016500 C 07/21/17 16.5 0.22 0.24
FEYE 170721C00017000 C 07/21/17 17.0 0.13 0.15
FEYE 170721C00017500 C 07/21/17 17.5 0.08 0.10
FEYE 170721C00018000 C 07/21/17 18.0 0.05 0.07
FEYE 170721C00018500 C 07/21/17 18.5 0.03 0.06
FEYE 170721C00019000 C 07/21/17 19.0 0.02 0.07
FEYE 170721C00019500 C 07/21/17 19.5 0.02 0.05
FEYE 170721C00020000 C 07/21/17 20.0 0.01 0.04
FEYE 170721C00020500 C 07/21/17 20.5 0.01 0.03
FEYE 170721C00021000 C 07/21/17 21.0 0.00 0.02
FEYE 170721C00022000 C 07/21/17 22.0 0.00 0.02
FEYE 170721C00023000 C 07/21/17 23.0 0.00 0.02
FEYE 170721C00024000 C 07/21/17 24.0 0.00 0.02
FEYE 170721C00025000 C 07/21/17 25.0 0.00 0.02
FEYE 170721P00007000 P 07/21/17 7.0 0.00 0.02
FEYE 170721P00007500 P 07/21/17 7.5 0.00 0.02
FEYE 170721P00008000 P 07/21/17 8.0 0.00 0.02
FEYE 170721P00008500 P 07/21/17 8.5 0.00 0.03
FEYE 170721P00009000 P 07/21/17 9.0 0.00 0.02
FEYE 170721P00009500 P 07/21/17 9.5 0.00 0.02
FEYE 170721P00010000 P 07/21/17 10.0 0.00 0.02
FEYE 170721P00010500 P 07/21/17 10.5 0.00 0.02
FEYE 170721P00011000 P 07/21/17 11.0 0.00 0.02
FEYE 170721P00011500 P 07/21/17 11.5 0.00 0.02
FEYE 170721P00012000 P 07/21/17 12.0 0.00 0.02
FEYE 170721P00012500 P 07/21/17 12.5 0.01 0.04
FEYE 170721P00013000 P 07/21/17 13.0 0.02 0.04
FEYE 170721P00013500 P 07/21/17 13.5 0.05 0.08
FEYE 170721P00014000 P 07/21/17 14.0 0.10 0.11
FEYE 170721P00014500 P 07/21/17 14.5 0.18 0.20
FEYE 170721P00015000 P 07/21/17 15.0 0.32 0.33
FEYE 170721P00015500 P 07/21/17 15.5 0.52 0.54
FEYE 170721P00016000 P 07/21/17 16.0 0.81 0.82
FEYE 170721P00016500 P 07/21/17 16.5 1.17 1.18
FEYE 170721P00017000 P 07/21/17 17.0 1.57 1.59
FEYE 170721P00017500 P 07/21/17 17.5 2.02 2.03
FEYE 170721P00018000 P 07/21/17 18.0 2.37 2.54
FEYE 170721P00018500 P 07/21/17 18.5 2.84 3.00
FEYE 170721P00019000 P 07/21/17 19.0 3.35 3.60
FEYE 170721P00019500 P 07/21/17 19.5 3.90 4.10
FEYE 170721P00020000 P 07/21/17 20.0 4.30 4.65
FEYE 170721P00020500 P 07/21/17 20.5 4.85 5.15
FEYE 170721P00021000 P 07/21/17 21.0 5.20 5.50
FEYE 170721P00022000 P 07/21/17 22.0 6.35 6.50
FEYE 170721P00023000 P 07/21/17 23.0 7.30 7.65
FEYE 170721P00024000 P 07/21/17 24.0 8.30 8.65
FEYE 170721P00025000 P 07/21/17 25.0 9.35 9.60
FEYE 170728C00010000 C 07/28/17 10.0 5.10 6.75
FEYE 170728C00010500 C 07/28/17 10.5 4.75 5.75
FEYE 170728C00011000 C 07/28/17 11.0 4.20 5.30
FEYE 170728C00011500 C 07/28/17 11.5 3.90 4.65
FEYE 170728C00012000 C 07/28/17 12.0 3.45 4.30
FEYE 170728C00012500 C 07/28/17 12.5 2.97 3.80
FEYE 170728C00013000 C 07/28/17 13.0 2.56 2.91
FEYE 170728C00013500 C 07/28/17 13.5 1.97 2.63
FEYE 170728C00014000 C 07/28/17 14.0 1.65 2.12
FEYE 170728C00014500 C 07/28/17 14.5 1.21 1.52
FEYE 170728C00015000 C 07/28/17 15.0 0.93 1.12
FEYE 170728C00015500 C 07/28/17 15.5 0.63 0.81
FEYE 170728C00016000 C 07/28/17 16.0 0.45 0.58
FEYE 170728C00016500 C 07/28/17 16.5 0.30 0.41
FEYE 170728C00017000 C 07/28/17 17.0 0.17 0.28
FEYE 170728C00017500 C 07/28/17 17.5 0.10 0.26
FEYE 170728C00018000 C 07/28/17 18.0 0.06 0.37
FEYE 170728C00018500 C 07/28/17 18.5 0.04 0.38
FEYE 170728C00019000 C 07/28/17 19.0 0.00 0.42
FEYE 170728C00019500 C 07/28/17 19.5 0.00 0.42
FEYE 170728C00020000 C 07/28/17 20.0 0.00 0.38
FEYE 170728C00020500 C 07/28/17 20.5 0.00 0.40
FEYE 170728C00021000 C 07/28/17 21.0 0.00 0.38
FEYE 170728C00025000 C 07/28/17 25.0 0.00 0.67
FEYE 170728P00010000 P 07/28/17 10.0 0.00 0.67
FEYE 170728P00010500 P 07/28/17 10.5 0.00 0.67
FEYE 170728P00011000 P 07/28/17 11.0 0.00 0.41
FEYE 170728P00011500 P 07/28/17 11.5 0.00 0.67
FEYE 170728P00012000 P 07/28/17 12.0 0.00 0.35
FEYE 170728P00012500 P 07/28/17 12.5 0.00 0.25
FEYE 170728P00013000 P 07/28/17 13.0 0.00 0.39
FEYE 170728P00013500 P 07/28/17 13.5 0.07 0.25
FEYE 170728P00014000 P 07/28/17 14.0 0.13 0.29
FEYE 170728P00014500 P 07/28/17 14.5 0.19 0.32
FEYE 170728P00015000 P 07/28/17 15.0 0.33 0.51
FEYE 170728P00015500 P 07/28/17 15.5 0.55 0.72
FEYE 170728P00016000 P 07/28/17 16.0 0.83 1.00
FEYE 170728P00016500 P 07/28/17 16.5 1.17 1.31
FEYE 170728P00017000 P 07/28/17 17.0 1.53 1.72
FEYE 170728P00017500 P 07/28/17 17.5 1.95 2.16
FEYE 170728P00018000 P 07/28/17 18.0 2.35 2.61
FEYE 170728P00018500 P 07/28/17 18.5 2.28 3.25
FEYE 170728P00019000 P 07/28/17 19.0 2.95 4.10
FEYE 170728P00019500 P 07/28/17 19.5 3.30 4.70
FEYE 170728P00020000 P 07/28/17 20.0 3.80 4.60
FEYE 170728P00020500 P 07/28/17 20.5 4.20 5.15
FEYE 170728P00021000 P 07/28/17 21.0 4.70 5.65
FEYE 170728P00025000 P 07/28/17 25.0 8.55 9.95
FEYE 170804C00010000 C 08/04/17 10.0 5.40 6.80
FEYE 170804C00010500 C 08/04/17 10.5 4.75 5.85
FEYE 170804C00011000 C 08/04/17 11.0 4.30 5.35
FEYE 170804C00011500 C 08/04/17 11.5 3.85 4.75
FEYE 170804C00012000 C 08/04/17 12.0 3.30 4.40
FEYE 170804C00012500 C 08/04/17 12.5 3.00 3.95
FEYE 170804C00013000 C 08/04/17 13.0 2.74 2.95
FEYE 170804C00013500 C 08/04/17 13.5 2.26 3.15
FEYE 170804C00014000 C 08/04/17 14.0 2.01 2.24
FEYE 170804C00014500 C 08/04/17 14.5 1.62 1.82
FEYE 170804C00015000 C 08/04/17 15.0 1.24 1.53
FEYE 170804C00015500 C 08/04/17 15.5 1.13 1.29
FEYE 170804C00016000 C 08/04/17 16.0 0.92 1.06
FEYE 170804C00016500 C 08/04/17 16.5 0.61 0.84
FEYE 170804C00017000 C 08/04/17 17.0 0.45 0.69
FEYE 170804C00017500 C 08/04/17 17.5 0.37 0.58
FEYE 170804C00018000 C 08/04/17 18.0 0.30 0.49
FEYE 170804C00018500 C 08/04/17 18.5 0.24 0.38
FEYE 170804C00019000 C 08/04/17 19.0 0.11 0.36
FEYE 170804C00019500 C 08/04/17 19.5 0.07 0.40
FEYE 170804C00020000 C 08/04/17 20.0 0.08 0.28
FEYE 170804C00021000 C 08/04/17 21.0 0.07 0.15
FEYE 170804P00010000 P 08/04/17 10.0 0.00 0.40
FEYE 170804P00010500 P 08/04/17 10.5 0.00 0.36
FEYE 170804P00011000 P 08/04/17 11.0 0.00 0.36
FEYE 170804P00011500 P 08/04/17 11.5 0.00 0.46
FEYE 170804P00012000 P 08/04/17 12.0 0.00 0.17
FEYE 170804P00012500 P 08/04/17 12.5 0.03 0.37
FEYE 170804P00013000 P 08/04/17 13.0 0.08 0.38
FEYE 170804P00013500 P 08/04/17 13.5 0.30 0.43
FEYE 170804P00014000 P 08/04/17 14.0 0.44 0.53
FEYE 170804P00014500 P 08/04/17 14.5 0.59 0.72
FEYE 170804P00015000 P 08/04/17 15.0 0.77 0.91
FEYE 170804P00015500 P 08/04/17 15.5 1.00 1.14
FEYE 170804P00016000 P 08/04/17 16.0 1.14 1.41
FEYE 170804P00016500 P 08/04/17 16.5 1.45 1.73
FEYE 170804P00017000 P 08/04/17 17.0 1.76 2.09
FEYE 170804P00017500 P 08/04/17 17.5 2.14 2.47
FEYE 170804P00018000 P 08/04/17 18.0 2.55 2.86
FEYE 170804P00018500 P 08/04/17 18.5 3.00 3.60
FEYE 170804P00019000 P 08/04/17 19.0 3.45 3.80
FEYE 170804P00019500 P 08/04/17 19.5 3.40 4.45
FEYE 170804P00020000 P 08/04/17 20.0 3.90 4.90
FEYE 170804P00021000 P 08/04/17 21.0 4.00 6.55
FEYE 170811C00011000 C 08/11/17 11.0 2.75 6.60
FEYE 170811C00011500 C 08/11/17 11.5 2.36 6.30
FEYE 170811C00012000 C 08/11/17 12.0 1.83 5.60
FEYE 170811C00012500 C 08/11/17 12.5 1.50 5.30
FEYE 170811C00013000 C 08/11/17 13.0 1.06 4.65
FEYE 170811C00013500 C 08/11/17 13.5 0.61 4.45
FEYE 170811C00014000 C 08/11/17 14.0 0.25 4.20
FEYE 170811C00014500 C 08/11/17 14.5 0.53 3.50
FEYE 170811C00015000 C 08/11/17 15.0 0.00 3.55
FEYE 170811C00015500 C 08/11/17 15.5 0.10 3.35
FEYE 170811C00016000 C 08/11/17 16.0 0.90 1.11
FEYE 170811C00016500 C 08/11/17 16.5 0.00 2.95
FEYE 170811C00017000 C 08/11/17 17.0 0.58 0.92
FEYE 170811C00017500 C 08/11/17 17.5 0.00 0.81
FEYE 170811C00018000 C 08/11/17 18.0 0.00 2.54
FEYE 170811C00018500 C 08/11/17 18.5 0.00 1.18
FEYE 170811C00019000 C 08/11/17 19.0 0.00 2.08
FEYE 170811C00019500 C 08/11/17 19.5 0.00 2.32
FEYE 170811C00020000 C 08/11/17 20.0 0.00 0.25
FEYE 170811C00020500 C 08/11/17 20.5 0.07 0.42
FEYE 170811C00021000 C 08/11/17 21.0 0.00 1.89
FEYE 170811P00011000 P 08/11/17 11.0 0.00 1.34
FEYE 170811P00011500 P 08/11/17 11.5 0.00 1.37
FEYE 170811P00012000 P 08/11/17 12.0 0.00 1.70
FEYE 170811P00012500 P 08/11/17 12.5 0.00 1.16
FEYE 170811P00013000 P 08/11/17 13.0 0.00 2.34
FEYE 170811P00013500 P 08/11/17 13.5 0.00 2.43
FEYE 170811P00014000 P 08/11/17 14.0 0.00 2.54
FEYE 170811P00014500 P 08/11/17 14.5 0.00 2.72
FEYE 170811P00015000 P 08/11/17 15.0 0.00 2.89
FEYE 170811P00015500 P 08/11/17 15.5 0.07 1.87
FEYE 170811P00016000 P 08/11/17 16.0 0.21 3.10
FEYE 170811P00016500 P 08/11/17 16.5 0.14 3.55
FEYE 170811P00017000 P 08/11/17 17.0 1.56 2.43
FEYE 170811P00017500 P 08/11/17 17.5 0.86 4.30
FEYE 170811P00018000 P 08/11/17 18.0 0.83 4.65
FEYE 170811P00018500 P 08/11/17 18.5 1.94 5.05
FEYE 170811P00019000 P 08/11/17 19.0 1.78 5.50
FEYE 170811P00019500 P 08/11/17 19.5 2.80 5.95
FEYE 170811P00020000 P 08/11/17 20.0 2.49 6.40
FEYE 170811P00020500 P 08/11/17 20.5 2.95 6.50
FEYE 170811P00021000 P 08/11/17 21.0 3.50 7.35
FEYE 170818C00005000 C 08/18/17 5.0 10.45 10.65
FEYE 170818C00006000 C 08/18/17 6.0 9.50 9.95
FEYE 170818C00007000 C 08/18/17 7.0 8.45 8.70
FEYE 170818C00008000 C 08/18/17 8.0 7.40 7.70
FEYE 170818C00009000 C 08/18/17 9.0 6.40 6.70
FEYE 170818C00010000 C 08/18/17 10.0 5.45 5.95
FEYE 170818C00011000 C 08/18/17 11.0 4.55 4.70
FEYE 170818C00012000 C 08/18/17 12.0 3.65 3.85
FEYE 170818C00013000 C 08/18/17 13.0 2.87 2.90
FEYE 170818C00014000 C 08/18/17 14.0 2.14 2.16
FEYE 170818C00015000 C 08/18/17 15.0 1.54 1.56
FEYE 170818C00016000 C 08/18/17 16.0 1.06 1.08
FEYE 170818C00017000 C 08/18/17 17.0 0.71 0.73
FEYE 170818C00018000 C 08/18/17 18.0 0.47 0.49
FEYE 170818C00019000 C 08/18/17 19.0 0.31 0.33
FEYE 170818C00020000 C 08/18/17 20.0 0.21 0.22
FEYE 170818C00021000 C 08/18/17 21.0 0.14 0.15
FEYE 170818C00022000 C 08/18/17 22.0 0.10 0.11
FEYE 170818C00023000 C 08/18/17 23.0 0.07 0.10
FEYE 170818C00024000 C 08/18/17 24.0 0.05 0.08
FEYE 170818C00025000 C 08/18/17 25.0 0.04 0.07
FEYE 170818C00026000 C 08/18/17 26.0 0.03 0.05
FEYE 170818C00027000 C 08/18/17 27.0 0.03 0.05
FEYE 170818C00028000 C 08/18/17 28.0 0.02 0.04
FEYE 170818P00005000 P 08/18/17 5.0 0.00 0.02
FEYE 170818P00006000 P 08/18/17 6.0 0.00 0.02
FEYE 170818P00007000 P 08/18/17 7.0 0.00 0.02
FEYE 170818P00008000 P 08/18/17 8.0 0.00 0.02
FEYE 170818P00009000 P 08/18/17 9.0 0.00 0.03
FEYE 170818P00010000 P 08/18/17 10.0 0.03 0.05
FEYE 170818P00011000 P 08/18/17 11.0 0.07 0.08
FEYE 170818P00012000 P 08/18/17 12.0 0.16 0.17
FEYE 170818P00013000 P 08/18/17 13.0 0.31 0.33
FEYE 170818P00014000 P 08/18/17 14.0 0.58 0.59
FEYE 170818P00015000 P 08/18/17 15.0 0.97 0.99
FEYE 170818P00016000 P 08/18/17 16.0 1.49 1.51
FEYE 170818P00017000 P 08/18/17 17.0 2.14 2.16
FEYE 170818P00018000 P 08/18/17 18.0 2.90 2.92
FEYE 170818P00019000 P 08/18/17 19.0 3.65 3.80
FEYE 170818P00020000 P 08/18/17 20.0 4.55 4.70
FEYE 170818P00021000 P 08/18/17 21.0 5.45 5.60
FEYE 170818P00022000 P 08/18/17 22.0 6.40 6.60
FEYE 170818P00023000 P 08/18/17 23.0 7.40 7.60
FEYE 170818P00024000 P 08/18/17 24.0 8.40 8.55
FEYE 170818P00025000 P 08/18/17 25.0 9.25 9.60
FEYE 170818P00026000 P 08/18/17 26.0 10.05 10.85
FEYE 170818P00027000 P 08/18/17 27.0 11.05 11.60
FEYE 170818P00028000 P 08/18/17 28.0 11.85 12.60
FEYE 170915C00004000 C 09/15/17 4.0 11.40 11.70
FEYE 170915C00005000 C 09/15/17 5.0 10.40 10.70
FEYE 170915C00006000 C 09/15/17 6.0 9.45 9.65
FEYE 170915C00007000 C 09/15/17 7.0 8.45 8.70
FEYE 170915C00008000 C 09/15/17 8.0 7.50 7.80
FEYE 170915C00009000 C 09/15/17 9.0 6.50 6.70
FEYE 170915C00010000 C 09/15/17 10.0 5.55 5.75
FEYE 170915C00011000 C 09/15/17 11.0 4.55 4.80
FEYE 170915C00012000 C 09/15/17 12.0 3.75 3.90
FEYE 170915C00013000 C 09/15/17 13.0 2.94 3.05
FEYE 170915C00014000 C 09/15/17 14.0 2.26 2.27
FEYE 170915C00015000 C 09/15/17 15.0 1.66 1.68
FEYE 170915C00016000 C 09/15/17 16.0 1.19 1.21
FEYE 170915C00017000 C 09/15/17 17.0 0.84 0.86
FEYE 170915C00018000 C 09/15/17 18.0 0.58 0.60
FEYE 170915C00019000 C 09/15/17 19.0 0.40 0.41
FEYE 170915C00020000 C 09/15/17 20.0 0.27 0.29
FEYE 170915C00021000 C 09/15/17 21.0 0.19 0.20
FEYE 170915C00022000 C 09/15/17 22.0 0.14 0.15
FEYE 170915C00023000 C 09/15/17 23.0 0.10 0.11
FEYE 170915C00024000 C 09/15/17 24.0 0.08 0.09
FEYE 170915C00025000 C 09/15/17 25.0 0.06 0.08
FEYE 170915C00026000 C 09/15/17 26.0 0.04 0.08
FEYE 170915C00027000 C 09/15/17 27.0 0.04 0.09
FEYE 170915C00028000 C 09/15/17 28.0 0.03 0.05
FEYE 170915P00004000 P 09/15/17 4.0 0.00 0.02
FEYE 170915P00005000 P 09/15/17 5.0 0.00 0.02
FEYE 170915P00006000 P 09/15/17 6.0 0.00 0.02
FEYE 170915P00007000 P 09/15/17 7.0 0.00 0.02
FEYE 170915P00008000 P 09/15/17 8.0 0.00 0.02
FEYE 170915P00009000 P 09/15/17 9.0 0.01 0.03
FEYE 170915P00010000 P 09/15/17 10.0 0.04 0.06
FEYE 170915P00011000 P 09/15/17 11.0 0.10 0.11
FEYE 170915P00012000 P 09/15/17 12.0 0.21 0.22
FEYE 170915P00013000 P 09/15/17 13.0 0.39 0.41
FEYE 170915P00014000 P 09/15/17 14.0 0.68 0.69
FEYE 170915P00015000 P 09/15/17 15.0 1.08 1.10
FEYE 170915P00016000 P 09/15/17 16.0 1.61 1.63
FEYE 170915P00017000 P 09/15/17 17.0 2.25 2.27
FEYE 170915P00018000 P 09/15/17 18.0 2.99 3.05
FEYE 170915P00019000 P 09/15/17 19.0 3.70 3.85
FEYE 170915P00020000 P 09/15/17 20.0 4.60 4.75
FEYE 170915P00021000 P 09/15/17 21.0 5.55 5.65
FEYE 170915P00022000 P 09/15/17 22.0 6.45 6.65
FEYE 170915P00023000 P 09/15/17 23.0 7.40 7.55
FEYE 170915P00024000 P 09/15/17 24.0 8.40 8.55
FEYE 170915P00025000 P 09/15/17 25.0 9.40 9.75
FEYE 170915P00026000 P 09/15/17 26.0 10.35 10.55
FEYE 170915P00027000 P 09/15/17 27.0 11.10 11.60
FEYE 170915P00028000 P 09/15/17 28.0 12.30 12.60
FEYE 171215C00004000 C 12/15/17 4.0 11.30 11.70
FEYE 171215C00005000 C 12/15/17 5.0 10.35 10.70
FEYE 171215C00006000 C 12/15/17 6.0 9.00 9.75
FEYE 171215C00007000 C 12/15/17 7.0 8.50 8.75
FEYE 171215C00008000 C 12/15/17 8.0 7.50 7.80
FEYE 171215C00009000 C 12/15/17 9.0 6.50 6.85
FEYE 171215C00010000 C 12/15/17 10.0 5.65 5.90
FEYE 171215C00011000 C 12/15/17 11.0 4.85 5.05
FEYE 171215C00012000 C 12/15/17 12.0 4.10 4.30
FEYE 171215C00013000 C 12/15/17 13.0 3.40 3.55
FEYE 171215C00014000 C 12/15/17 14.0 2.76 2.94
FEYE 171215C00015000 C 12/15/17 15.0 2.25 2.42
FEYE 171215C00016000 C 12/15/17 16.0 1.78 1.93
FEYE 171215C00017000 C 12/15/17 17.0 1.41 1.53
FEYE 171215C00018000 C 12/15/17 18.0 1.10 1.22
FEYE 171215C00019000 C 12/15/17 19.0 0.86 0.99
FEYE 171215C00020000 C 12/15/17 20.0 0.66 0.75
FEYE 171215C00021000 C 12/15/17 21.0 0.51 0.59
FEYE 171215C00022000 C 12/15/17 22.0 0.37 0.47
FEYE 171215C00023000 C 12/15/17 23.0 0.33 0.38
FEYE 171215C00024000 C 12/15/17 24.0 0.26 0.36
FEYE 171215C00025000 C 12/15/17 25.0 0.20 0.31
FEYE 171215C00026000 C 12/15/17 26.0 0.15 0.26
FEYE 171215C00027000 C 12/15/17 27.0 0.14 0.20
FEYE 171215C00028000 C 12/15/17 28.0 0.10 0.19
FEYE 171215C00029000 C 12/15/17 29.0 0.09 0.15
FEYE 171215C00030000 C 12/15/17 30.0 0.08 0.11
FEYE 171215P00004000 P 12/15/17 4.0 0.00 0.02
FEYE 171215P00005000 P 12/15/17 5.0 0.00 0.02
FEYE 171215P00006000 P 12/15/17 6.0 0.00 0.05
FEYE 171215P00007000 P 12/15/17 7.0 0.01 0.05
FEYE 171215P00008000 P 12/15/17 8.0 0.04 0.08
FEYE 171215P00009000 P 12/15/17 9.0 0.10 0.13
FEYE 171215P00010000 P 12/15/17 10.0 0.18 0.23
FEYE 171215P00011000 P 12/15/17 11.0 0.32 0.38
FEYE 171215P00012000 P 12/15/17 12.0 0.52 0.58
FEYE 171215P00013000 P 12/15/17 13.0 0.81 0.87
FEYE 171215P00014000 P 12/15/17 14.0 1.16 1.26
FEYE 171215P00015000 P 12/15/17 15.0 1.62 1.71
FEYE 171215P00016000 P 12/15/17 16.0 2.15 2.25
FEYE 171215P00017000 P 12/15/17 17.0 2.76 2.88
FEYE 171215P00018000 P 12/15/17 18.0 3.45 3.55
FEYE 171215P00019000 P 12/15/17 19.0 4.20 4.30
FEYE 171215P00020000 P 12/15/17 20.0 4.95 5.15
FEYE 171215P00021000 P 12/15/17 21.0 5.85 5.95
FEYE 171215P00022000 P 12/15/17 22.0 6.65 6.85
FEYE 171215P00023000 P 12/15/17 23.0 7.55 7.75
FEYE 171215P00024000 P 12/15/17 24.0 8.50 8.70
FEYE 171215P00025000 P 12/15/17 25.0 9.45 9.65
FEYE 171215P00026000 P 12/15/17 26.0 10.45 10.60
FEYE 171215P00027000 P 12/15/17 27.0 11.45 11.60
FEYE 171215P00028000 P 12/15/17 28.0 12.40 12.65
FEYE 171215P00029000 P 12/15/17 29.0 13.40 13.60
FEYE 171215P00030000 P 12/15/17 30.0 14.30 14.65
FEYE 180119C00003000 C 01/19/18 3.0 11.60 13.80
FEYE 180119C00005000 C 01/19/18 5.0 9.35 11.35
FEYE 180119C00006000 C 01/19/18 6.0 8.15 10.45
FEYE 180119C00007000 C 01/19/18 7.0 7.85 9.50
FEYE 180119C00008000 C 01/19/18 8.0 7.15 8.55
FEYE 180119C00009000 C 01/19/18 9.0 6.20 7.55
FEYE 180119C00010000 C 01/19/18 10.0 5.75 6.65
FEYE 180119C00011000 C 01/19/18 11.0 4.90 5.45
FEYE 180119C00012000 C 01/19/18 12.0 4.20 4.40
FEYE 180119C00013000 C 01/19/18 13.0 3.45 3.70
FEYE 180119C00014000 C 01/19/18 14.0 2.89 3.05
FEYE 180119C00015000 C 01/19/18 15.0 2.39 2.54
FEYE 180119C00016000 C 01/19/18 16.0 1.93 2.03
FEYE 180119C00017000 C 01/19/18 17.0 1.55 1.65
FEYE 180119C00018000 C 01/19/18 18.0 1.23 1.32
FEYE 180119C00019000 C 01/19/18 19.0 0.98 1.07
FEYE 180119C00020000 C 01/19/18 20.0 0.78 0.84
FEYE 180119C00021000 C 01/19/18 21.0 0.62 0.68
FEYE 180119C00022000 C 01/19/18 22.0 0.49 0.55
FEYE 180119C00023000 C 01/19/18 23.0 0.38 0.52
FEYE 180119C00024000 C 01/19/18 24.0 0.26 0.37
FEYE 180119C00025000 C 01/19/18 25.0 0.24 0.32
FEYE 180119C00026000 C 01/19/18 26.0 0.20 0.26
FEYE 180119C00027000 C 01/19/18 27.0 0.16 0.22
FEYE 180119C00028000 C 01/19/18 28.0 0.13 0.19
FEYE 180119C00029000 C 01/19/18 29.0 0.10 0.21
FEYE 180119C00030000 C 01/19/18 30.0 0.09 0.15
FEYE 180119C00031000 C 01/19/18 31.0 0.07 0.16
FEYE 180119C00032000 C 01/19/18 32.0 0.07 0.13
FEYE 180119C00035000 C 01/19/18 35.0 0.04 0.09
FEYE 180119P00003000 P 01/19/18 3.0 0.00 0.02
FEYE 180119P00005000 P 01/19/18 5.0 0.00 0.05
FEYE 180119P00006000 P 01/19/18 6.0 0.00 0.07
FEYE 180119P00007000 P 01/19/18 7.0 0.03 0.07
FEYE 180119P00008000 P 01/19/18 8.0 0.07 0.11
FEYE 180119P00009000 P 01/19/18 9.0 0.15 0.19
FEYE 180119P00010000 P 01/19/18 10.0 0.26 0.30
FEYE 180119P00011000 P 01/19/18 11.0 0.41 0.47
FEYE 180119P00012000 P 01/19/18 12.0 0.64 0.72
FEYE 180119P00013000 P 01/19/18 13.0 0.93 1.01
FEYE 180119P00014000 P 01/19/18 14.0 1.30 1.41
FEYE 180119P00015000 P 01/19/18 15.0 1.75 1.84
FEYE 180119P00016000 P 01/19/18 16.0 2.29 2.36
FEYE 180119P00017000 P 01/19/18 17.0 2.90 2.98
FEYE 180119P00018000 P 01/19/18 18.0 3.55 3.70
FEYE 180119P00019000 P 01/19/18 19.0 4.30 4.45
FEYE 180119P00020000 P 01/19/18 20.0 5.05 5.25
FEYE 180119P00021000 P 01/19/18 21.0 5.95 6.05
FEYE 180119P00022000 P 01/19/18 22.0 6.75 6.95
FEYE 180119P00023000 P 01/19/18 23.0 7.40 7.85
FEYE 180119P00024000 P 01/19/18 24.0 8.25 8.75
FEYE 180119P00025000 P 01/19/18 25.0 9.45 9.70
FEYE 180119P00026000 P 01/19/18 26.0 9.75 11.15
FEYE 180119P00027000 P 01/19/18 27.0 10.25 12.45
FEYE 180119P00028000 P 01/19/18 28.0 11.30 13.40
FEYE 180119P00029000 P 01/19/18 29.0 12.20 14.45
FEYE 180119P00030000 P 01/19/18 30.0 13.15 15.40
FEYE 180119P00031000 P 01/19/18 31.0 14.30 16.15
FEYE 180119P00032000 P 01/19/18 32.0 15.15 17.45
FEYE 180119P00035000 P 01/19/18 35.0 18.20 20.30
FEYE 190118C00003000 C 01/18/19 3.0 10.10 14.00
FEYE 190118C00005000 C 01/18/19 5.0 8.55 13.20
FEYE 190118C00008000 C 01/18/19 8.0 6.10 9.25
FEYE 190118C00010000 C 01/18/19 10.0 6.65 7.40
FEYE 190118C00012000 C 01/18/19 12.0 5.10 6.10
FEYE 190118C00015000 C 01/18/19 15.0 3.80 4.25
FEYE 190118C00017000 C 01/18/19 17.0 2.97 3.30
FEYE 190118C00020000 C 01/18/19 20.0 2.09 2.36
FEYE 190118C00022000 C 01/18/19 22.0 1.57 1.95
FEYE 190118C00025000 C 01/18/19 25.0 1.14 1.36
FEYE 190118C00027000 C 01/18/19 27.0 0.84 1.12
FEYE 190118C00030000 C 01/18/19 30.0 0.63 0.96
FEYE 190118P00003000 P 01/18/19 3.0 0.00 0.10
FEYE 190118P00005000 P 01/18/19 5.0 0.08 0.21
FEYE 190118P00008000 P 01/18/19 8.0 0.47 0.63
FEYE 190118P00010000 P 01/18/19 10.0 0.97 1.10
FEYE 190118P00012000 P 01/18/19 12.0 1.63 1.76
FEYE 190118P00015000 P 01/18/19 15.0 2.87 3.15
FEYE 190118P00017000 P 01/18/19 17.0 3.95 4.30
FEYE 190118P00020000 P 01/18/19 20.0 6.00 6.40
FEYE 190118P00022000 P 01/18/19 22.0 7.45 7.90
FEYE 190118P00025000 P 01/18/19 25.0 9.60 10.80
FEYE 190118P00027000 P 01/18/19 27.0 11.35 12.45
FEYE 190118P00030000 P 01/18/19 30.0 14.25 15.20

OPRA data is delayed 15 minutes.