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 (2017-02-10)Premium Content

Fireeye Inc (FEYE)
As of Mar 27 2017 11:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FEYE 170331C00002500 C 03/31/17 2.5 9.10 10.20
FEYE 170331C00005000 C 03/31/17 5.0 6.70 8.05
FEYE 170331C00005500 C 03/31/17 5.5 6.25 8.85
FEYE 170331C00006000 C 03/31/17 6.0 5.70 8.40
FEYE 170331C00006500 C 03/31/17 6.5 5.20 7.60
FEYE 170331C00007000 C 03/31/17 7.0 4.85 7.05
FEYE 170331C00007500 C 03/31/17 7.5 4.30 5.40
FEYE 170331C00008000 C 03/31/17 8.0 3.85 4.85
FEYE 170331C00008500 C 03/31/17 8.5 3.30 4.85
FEYE 170331C00009000 C 03/31/17 9.0 2.86 3.55
FEYE 170331C00009500 C 03/31/17 9.5 2.31 3.25
FEYE 170331C00010000 C 03/31/17 10.0 2.00 2.44
FEYE 170331C00010500 C 03/31/17 10.5 1.81 1.84
FEYE 170331C00011000 C 03/31/17 11.0 1.32 1.35
FEYE 170331C00011500 C 03/31/17 11.5 0.85 0.88
FEYE 170331C00012000 C 03/31/17 12.0 0.45 0.47
FEYE 170331C00012500 C 03/31/17 12.5 0.19 0.21
FEYE 170331C00013000 C 03/31/17 13.0 0.06 0.07
FEYE 170331C00013500 C 03/31/17 13.5 0.03 0.04
FEYE 170331C00014000 C 03/31/17 14.0 0.00 0.02
FEYE 170331C00014500 C 03/31/17 14.5 0.00 0.13
FEYE 170331C00015000 C 03/31/17 15.0 0.00 0.15
FEYE 170331C00015500 C 03/31/17 15.5 0.00 0.46
FEYE 170331C00016000 C 03/31/17 16.0 0.00 0.05
FEYE 170331C00016500 C 03/31/17 16.5 0.00 0.49
FEYE 170331C00017000 C 03/31/17 17.0 0.00 0.48
FEYE 170331C00017500 C 03/31/17 17.5 0.00 0.49
FEYE 170331C00018000 C 03/31/17 18.0 0.00 0.49
FEYE 170331C00018500 C 03/31/17 18.5 0.00 0.47
FEYE 170331C00019000 C 03/31/17 19.0 0.00 0.49
FEYE 170331C00019500 C 03/31/17 19.5 0.00 0.48
FEYE 170331C00020000 C 03/31/17 20.0 0.00 0.48
FEYE 170331C00020500 C 03/31/17 20.5 0.00 0.49
FEYE 170331P00002500 P 03/31/17 2.5 0.00 0.49
FEYE 170331P00005000 P 03/31/17 5.0 0.00 0.50
FEYE 170331P00005500 P 03/31/17 5.5 0.00 0.50
FEYE 170331P00006000 P 03/31/17 6.0 0.00 0.50
FEYE 170331P00006500 P 03/31/17 6.5 0.00 0.50
FEYE 170331P00007000 P 03/31/17 7.0 0.00 0.49
FEYE 170331P00007500 P 03/31/17 7.5 0.00 0.49
FEYE 170331P00008000 P 03/31/17 8.0 0.00 0.49
FEYE 170331P00008500 P 03/31/17 8.5 0.00 0.49
FEYE 170331P00009000 P 03/31/17 9.0 0.00 0.01
FEYE 170331P00009500 P 03/31/17 9.5 0.00 0.01
FEYE 170331P00010000 P 03/31/17 10.0 0.00 0.01
FEYE 170331P00010500 P 03/31/17 10.5 0.00 0.03
FEYE 170331P00011000 P 03/31/17 11.0 0.02 0.03
FEYE 170331P00011500 P 03/31/17 11.5 0.03 0.04
FEYE 170331P00012000 P 03/31/17 12.0 0.13 0.14
FEYE 170331P00012500 P 03/31/17 12.5 0.36 0.39
FEYE 170331P00013000 P 03/31/17 13.0 0.74 0.76
FEYE 170331P00013500 P 03/31/17 13.5 1.14 1.25
FEYE 170331P00014000 P 03/31/17 14.0 1.63 1.70
FEYE 170331P00014500 P 03/31/17 14.5 2.01 2.79
FEYE 170331P00015000 P 03/31/17 15.0 2.46 3.10
FEYE 170331P00015500 P 03/31/17 15.5 2.90 3.65
FEYE 170331P00016000 P 03/31/17 16.0 3.45 4.25
FEYE 170331P00016500 P 03/31/17 16.5 3.95 4.75
FEYE 170331P00017000 P 03/31/17 17.0 3.90 5.70
FEYE 170331P00017500 P 03/31/17 17.5 4.15 6.40
FEYE 170331P00018000 P 03/31/17 18.0 5.35 6.25
FEYE 170331P00018500 P 03/31/17 18.5 5.20 8.15
FEYE 170331P00019000 P 03/31/17 19.0 6.35 7.25
FEYE 170331P00019500 P 03/31/17 19.5 6.05 8.55
FEYE 170331P00020000 P 03/31/17 20.0 7.30 8.25
FEYE 170331P00020500 P 03/31/17 20.5 7.80 8.75
FEYE 170407C00002500 C 04/07/17 2.5 9.25 10.20
FEYE 170407C00005000 C 04/07/17 5.0 6.70 7.70
FEYE 170407C00006500 C 04/07/17 6.5 4.05 7.40
FEYE 170407C00007000 C 04/07/17 7.0 4.75 5.85
FEYE 170407C00007500 C 04/07/17 7.5 4.25 5.35
FEYE 170407C00008000 C 04/07/17 8.0 2.15 6.20
FEYE 170407C00008500 C 04/07/17 8.5 1.70 4.30
FEYE 170407C00009000 C 04/07/17 9.0 2.87 3.55
FEYE 170407C00009500 C 04/07/17 9.5 2.31 3.00
FEYE 170407C00010000 C 04/07/17 10.0 2.00 2.50
FEYE 170407C00010500 C 04/07/17 10.5 1.54 2.01
FEYE 170407C00011000 C 04/07/17 11.0 1.35 1.40
FEYE 170407C00011500 C 04/07/17 11.5 0.93 0.96
FEYE 170407C00012000 C 04/07/17 12.0 0.58 0.60
FEYE 170407C00012500 C 04/07/17 12.5 0.32 0.34
FEYE 170407C00013000 C 04/07/17 13.0 0.16 0.18
FEYE 170407C00013500 C 04/07/17 13.5 0.08 0.09
FEYE 170407C00014000 C 04/07/17 14.0 0.04 0.05
FEYE 170407C00014500 C 04/07/17 14.5 0.02 0.03
FEYE 170407C00015000 C 04/07/17 15.0 0.01 0.03
FEYE 170407C00015500 C 04/07/17 15.5 0.00 0.03
FEYE 170407C00016000 C 04/07/17 16.0 0.00 0.04
FEYE 170407C00016500 C 04/07/17 16.5 0.00 0.18
FEYE 170407C00017000 C 04/07/17 17.0 0.00 0.17
FEYE 170407C00017500 C 04/07/17 17.5 0.00 0.16
FEYE 170407C00018000 C 04/07/17 18.0 0.00 0.11
FEYE 170407C00018500 C 04/07/17 18.5 0.00 0.12
FEYE 170407C00019000 C 04/07/17 19.0 0.00 0.11
FEYE 170407C00019500 C 04/07/17 19.5 0.00 0.06
FEYE 170407C00020000 C 04/07/17 20.0 0.00 0.08
FEYE 170407C00020500 C 04/07/17 20.5 0.00 0.08
FEYE 170407C00021000 C 04/07/17 21.0 0.00 0.05
FEYE 170407C00022500 C 04/07/17 22.5 0.00 0.04
FEYE 170407P00002500 P 04/07/17 2.5 0.00 0.04
FEYE 170407P00005000 P 04/07/17 5.0 0.00 0.05
FEYE 170407P00006500 P 04/07/17 6.5 0.00 0.05
FEYE 170407P00007000 P 04/07/17 7.0 0.00 0.05
FEYE 170407P00007500 P 04/07/17 7.5 0.00 0.05
FEYE 170407P00008000 P 04/07/17 8.0 0.00 0.06
FEYE 170407P00008500 P 04/07/17 8.5 0.00 0.08
FEYE 170407P00009000 P 04/07/17 9.0 0.00 0.12
FEYE 170407P00009500 P 04/07/17 9.5 0.00 0.15
FEYE 170407P00010000 P 04/07/17 10.0 0.00 0.03
FEYE 170407P00010500 P 04/07/17 10.5 0.01 0.03
FEYE 170407P00011000 P 04/07/17 11.0 0.04 0.05
FEYE 170407P00011500 P 04/07/17 11.5 0.11 0.12
FEYE 170407P00012000 P 04/07/17 12.0 0.26 0.27
FEYE 170407P00012500 P 04/07/17 12.5 0.49 0.52
FEYE 170407P00013000 P 04/07/17 13.0 0.83 0.86
FEYE 170407P00013500 P 04/07/17 13.5 1.24 1.28
FEYE 170407P00014000 P 04/07/17 14.0 1.56 1.84
FEYE 170407P00014500 P 04/07/17 14.5 2.00 2.79
FEYE 170407P00015000 P 04/07/17 15.0 2.46 3.10
FEYE 170407P00015500 P 04/07/17 15.5 2.95 3.60
FEYE 170407P00016000 P 04/07/17 16.0 3.45 4.15
FEYE 170407P00016500 P 04/07/17 16.5 3.25 4.80
FEYE 170407P00017000 P 04/07/17 17.0 3.75 5.60
FEYE 170407P00017500 P 04/07/17 17.5 4.90 5.85
FEYE 170407P00018000 P 04/07/17 18.0 5.35 6.20
FEYE 170407P00018500 P 04/07/17 18.5 4.15 8.30
FEYE 170407P00019000 P 04/07/17 19.0 6.30 7.25
FEYE 170407P00019500 P 04/07/17 19.5 6.80 7.80
FEYE 170407P00020000 P 04/07/17 20.0 7.30 8.25
FEYE 170407P00020500 P 04/07/17 20.5 6.10 10.35
FEYE 170407P00021000 P 04/07/17 21.0 6.75 10.20
FEYE 170407P00022500 P 04/07/17 22.5 9.80 10.75
FEYE 170413C00002500 C 04/13/17 2.5 9.25 10.20
FEYE 170413C00005500 C 04/13/17 5.5 4.70 8.95
FEYE 170413C00006000 C 04/13/17 6.0 4.25 7.95
FEYE 170413C00006500 C 04/13/17 6.5 3.70 7.40
FEYE 170413C00007000 C 04/13/17 7.0 4.85 5.60
FEYE 170413C00007500 C 04/13/17 7.5 4.35 6.95
FEYE 170413C00008000 C 04/13/17 8.0 2.19 4.90
FEYE 170413C00008500 C 04/13/17 8.5 3.35 4.35
FEYE 170413C00009000 C 04/13/17 9.0 2.85 3.55
FEYE 170413C00009500 C 04/13/17 9.5 2.37 3.00
FEYE 170413C00010000 C 04/13/17 10.0 2.01 2.51
FEYE 170413C00010500 C 04/13/17 10.5 1.59 2.01
FEYE 170413C00011000 C 04/13/17 11.0 1.24 1.57
FEYE 170413C00011500 C 04/13/17 11.5 0.95 1.08
FEYE 170413C00012000 C 04/13/17 12.0 0.63 0.68
FEYE 170413C00012500 C 04/13/17 12.5 0.38 0.46
FEYE 170413C00013000 C 04/13/17 13.0 0.20 0.29
FEYE 170413C00013500 C 04/13/17 13.5 0.11 0.14
FEYE 170413C00014000 C 04/13/17 14.0 0.02 0.15
FEYE 170413C00014500 C 04/13/17 14.5 0.02 0.12
FEYE 170413C00015000 C 04/13/17 15.0 0.00 0.10
FEYE 170413C00015500 C 04/13/17 15.5 0.00 0.26
FEYE 170413C00016000 C 04/13/17 16.0 0.00 0.25
FEYE 170413C00016500 C 04/13/17 16.5 0.00 0.23
FEYE 170413C00017000 C 04/13/17 17.0 0.00 0.20
FEYE 170413C00017500 C 04/13/17 17.5 0.00 0.17
FEYE 170413C00018000 C 04/13/17 18.0 0.00 0.18
FEYE 170413C00018500 C 04/13/17 18.5 0.00 0.15
FEYE 170413C00019000 C 04/13/17 19.0 0.00 0.15
FEYE 170413C00019500 C 04/13/17 19.5 0.00 0.14
FEYE 170413C00020000 C 04/13/17 20.0 0.00 0.10
FEYE 170413P00002500 P 04/13/17 2.5 0.00 0.04
FEYE 170413P00005500 P 04/13/17 5.5 0.00 0.05
FEYE 170413P00006000 P 04/13/17 6.0 0.00 0.05
FEYE 170413P00006500 P 04/13/17 6.5 0.00 0.05
FEYE 170413P00007000 P 04/13/17 7.0 0.00 0.06
FEYE 170413P00007500 P 04/13/17 7.5 0.00 0.07
FEYE 170413P00008000 P 04/13/17 8.0 0.00 0.11
FEYE 170413P00008500 P 04/13/17 8.5 0.00 0.13
FEYE 170413P00009000 P 04/13/17 9.0 0.00 0.14
FEYE 170413P00009500 P 04/13/17 9.5 0.00 0.17
FEYE 170413P00010000 P 04/13/17 10.0 0.00 0.09
FEYE 170413P00010500 P 04/13/17 10.5 0.00 0.32
FEYE 170413P00011000 P 04/13/17 11.0 0.06 0.12
FEYE 170413P00011500 P 04/13/17 11.5 0.15 0.23
FEYE 170413P00012000 P 04/13/17 12.0 0.31 0.36
FEYE 170413P00012500 P 04/13/17 12.5 0.54 0.62
FEYE 170413P00013000 P 04/13/17 13.0 0.86 0.95
FEYE 170413P00013500 P 04/13/17 13.5 1.23 1.37
FEYE 170413P00014000 P 04/13/17 14.0 1.63 1.86
FEYE 170413P00014500 P 04/13/17 14.5 2.00 2.80
FEYE 170413P00015000 P 04/13/17 15.0 2.46 3.15
FEYE 170413P00015500 P 04/13/17 15.5 2.95 3.65
FEYE 170413P00016000 P 04/13/17 16.0 3.50 4.10
FEYE 170413P00016500 P 04/13/17 16.5 3.95 4.65
FEYE 170413P00017000 P 04/13/17 17.0 4.45 5.15
FEYE 170413P00017500 P 04/13/17 17.5 4.95 5.65
FEYE 170413P00018000 P 04/13/17 18.0 5.35 6.75
FEYE 170413P00018500 P 04/13/17 18.5 5.85 7.20
FEYE 170413P00019000 P 04/13/17 19.0 6.35 7.20
FEYE 170413P00019500 P 04/13/17 19.5 6.30 8.30
FEYE 170413P00020000 P 04/13/17 20.0 7.30 8.25
FEYE 170421C00002000 C 04/21/17 2.0 9.80 10.85
FEYE 170421C00003000 C 04/21/17 3.0 7.15 9.80
FEYE 170421C00004000 C 04/21/17 4.0 7.90 9.05
FEYE 170421C00005000 C 04/21/17 5.0 6.45 7.85
FEYE 170421C00005500 C 04/21/17 5.5 6.05 7.40
FEYE 170421C00006000 C 04/21/17 6.0 5.85 6.80
FEYE 170421C00006500 C 04/21/17 6.5 5.00 6.40
FEYE 170421C00007000 C 04/21/17 7.0 4.90 5.80
FEYE 170421C00007500 C 04/21/17 7.5 4.45 5.30
FEYE 170421C00008000 C 04/21/17 8.0 4.10 4.50
FEYE 170421C00008500 C 04/21/17 8.5 3.60 4.05
FEYE 170421C00009000 C 04/21/17 9.0 3.15 3.50
FEYE 170421C00009500 C 04/21/17 9.5 2.63 3.00
FEYE 170421C00010000 C 04/21/17 10.0 2.16 2.51
FEYE 170421C00010500 C 04/21/17 10.5 1.69 2.02
FEYE 170421C00011000 C 04/21/17 11.0 1.45 1.48
FEYE 170421C00011500 C 04/21/17 11.5 1.06 1.09
FEYE 170421C00012000 C 04/21/17 12.0 0.73 0.75
FEYE 170421C00012500 C 04/21/17 12.5 0.48 0.50
FEYE 170421C00013000 C 04/21/17 13.0 0.31 0.32
FEYE 170421C00013500 C 04/21/17 13.5 0.19 0.20
FEYE 170421C00014000 C 04/21/17 14.0 0.12 0.13
FEYE 170421C00014500 C 04/21/17 14.5 0.07 0.08
FEYE 170421C00015000 C 04/21/17 15.0 0.05 0.06
FEYE 170421C00015500 C 04/21/17 15.5 0.03 0.04
FEYE 170421C00016000 C 04/21/17 16.0 0.02 0.03
FEYE 170421C00016500 C 04/21/17 16.5 0.01 0.03
FEYE 170421C00017000 C 04/21/17 17.0 0.01 0.03
FEYE 170421C00017500 C 04/21/17 17.5 0.00 0.07
FEYE 170421C00018000 C 04/21/17 18.0 0.00 0.07
FEYE 170421C00018500 C 04/21/17 18.5 0.00 0.07
FEYE 170421C00019000 C 04/21/17 19.0 0.00 0.07
FEYE 170421C00020000 C 04/21/17 20.0 0.00 0.08
FEYE 170421C00021000 C 04/21/17 21.0 0.00 0.06
FEYE 170421P00002000 P 04/21/17 2.0 0.00 0.03
FEYE 170421P00003000 P 04/21/17 3.0 0.00 0.03
FEYE 170421P00004000 P 04/21/17 4.0 0.00 0.03
FEYE 170421P00005000 P 04/21/17 5.0 0.00 0.03
FEYE 170421P00005500 P 04/21/17 5.5 0.00 0.03
FEYE 170421P00006000 P 04/21/17 6.0 0.00 0.03
FEYE 170421P00006500 P 04/21/17 6.5 0.00 0.03
FEYE 170421P00007000 P 04/21/17 7.0 0.00 0.04
FEYE 170421P00007500 P 04/21/17 7.5 0.00 0.06
FEYE 170421P00008000 P 04/21/17 8.0 0.00 0.05
FEYE 170421P00008500 P 04/21/17 8.5 0.00 0.07
FEYE 170421P00009000 P 04/21/17 9.0 0.00 0.04
FEYE 170421P00009500 P 04/21/17 9.5 0.01 0.03
FEYE 170421P00010000 P 04/21/17 10.0 0.02 0.03
FEYE 170421P00010500 P 04/21/17 10.5 0.06 0.07
FEYE 170421P00011000 P 04/21/17 11.0 0.12 0.13
FEYE 170421P00011500 P 04/21/17 11.5 0.23 0.24
FEYE 170421P00012000 P 04/21/17 12.0 0.40 0.41
FEYE 170421P00012500 P 04/21/17 12.5 0.64 0.66
FEYE 170421P00013000 P 04/21/17 13.0 0.96 0.99
FEYE 170421P00013500 P 04/21/17 13.5 1.35 1.37
FEYE 170421P00014000 P 04/21/17 14.0 1.77 1.80
FEYE 170421P00014500 P 04/21/17 14.5 2.14 2.47
FEYE 170421P00015000 P 04/21/17 15.0 2.60 2.95
FEYE 170421P00015500 P 04/21/17 15.5 3.00 3.45
FEYE 170421P00016000 P 04/21/17 16.0 3.50 4.50
FEYE 170421P00016500 P 04/21/17 16.5 4.00 4.45
FEYE 170421P00017000 P 04/21/17 17.0 4.50 5.40
FEYE 170421P00017500 P 04/21/17 17.5 5.05 5.40
FEYE 170421P00018000 P 04/21/17 18.0 5.35 6.25
FEYE 170421P00018500 P 04/21/17 18.5 5.60 6.70
FEYE 170421P00019000 P 04/21/17 19.0 6.15 7.20
FEYE 170421P00020000 P 04/21/17 20.0 7.10 8.50
FEYE 170421P00021000 P 04/21/17 21.0 8.45 9.15
FEYE 170428C00002500 C 04/28/17 2.5 9.35 10.35
FEYE 170428C00005000 C 04/28/17 5.0 6.65 9.15
FEYE 170428C00005500 C 04/28/17 5.5 6.10 8.60
FEYE 170428C00006000 C 04/28/17 6.0 5.65 8.05
FEYE 170428C00006500 C 04/28/17 6.5 5.10 7.60
FEYE 170428C00007000 C 04/28/17 7.0 3.70 7.10
FEYE 170428C00007500 C 04/28/17 7.5 4.35 6.45
FEYE 170428C00008000 C 04/28/17 8.0 3.85 4.80
FEYE 170428C00008500 C 04/28/17 8.5 3.55 4.05
FEYE 170428C00009000 C 04/28/17 9.0 2.90 3.65
FEYE 170428C00009500 C 04/28/17 9.5 2.36 3.15
FEYE 170428C00010000 C 04/28/17 10.0 2.00 2.80
FEYE 170428C00010500 C 04/28/17 10.5 1.65 2.15
FEYE 170428C00011000 C 04/28/17 11.0 1.35 1.71
FEYE 170428C00011500 C 04/28/17 11.5 1.10 1.29
FEYE 170428C00012000 C 04/28/17 12.0 0.80 0.90
FEYE 170428C00012500 C 04/28/17 12.5 0.56 0.68
FEYE 170428C00013000 C 04/28/17 13.0 0.36 0.48
FEYE 170428C00013500 C 04/28/17 13.5 0.23 0.33
FEYE 170428C00014000 C 04/28/17 14.0 0.16 0.23
FEYE 170428C00014500 C 04/28/17 14.5 0.00 0.49
FEYE 170428C00015000 C 04/28/17 15.0 0.00 0.26
FEYE 170428C00015500 C 04/28/17 15.5 0.00 0.50
FEYE 170428C00016000 C 04/28/17 16.0 0.00 0.24
FEYE 170428C00016500 C 04/28/17 16.5 0.00 0.50
FEYE 170428C00017000 C 04/28/17 17.0 0.00 0.50
FEYE 170428C00017500 C 04/28/17 17.5 0.00 0.46
FEYE 170428C00018000 C 04/28/17 18.0 0.00 0.46
FEYE 170428C00018500 C 04/28/17 18.5 0.00 0.41
FEYE 170428C00019000 C 04/28/17 19.0 0.00 0.40
FEYE 170428C00019500 C 04/28/17 19.5 0.00 0.40
FEYE 170428C00020000 C 04/28/17 20.0 0.00 0.32
FEYE 170428P00002500 P 04/28/17 2.5 0.00 0.26
FEYE 170428P00005000 P 04/28/17 5.0 0.00 0.26
FEYE 170428P00005500 P 04/28/17 5.5 0.00 0.26
FEYE 170428P00006000 P 04/28/17 6.0 0.00 0.26
FEYE 170428P00006500 P 04/28/17 6.5 0.00 0.27
FEYE 170428P00007000 P 04/28/17 7.0 0.00 0.27
FEYE 170428P00007500 P 04/28/17 7.5 0.00 0.29
FEYE 170428P00008000 P 04/28/17 8.0 0.00 0.34
FEYE 170428P00008500 P 04/28/17 8.5 0.00 0.36
FEYE 170428P00009000 P 04/28/17 9.0 0.00 0.45
FEYE 170428P00009500 P 04/28/17 9.5 0.00 0.49
FEYE 170428P00010000 P 04/28/17 10.0 0.01 0.27
FEYE 170428P00010500 P 04/28/17 10.5 0.00 0.20
FEYE 170428P00011000 P 04/28/17 11.0 0.16 0.25
FEYE 170428P00011500 P 04/28/17 11.5 0.28 0.37
FEYE 170428P00012000 P 04/28/17 12.0 0.46 0.60
FEYE 170428P00012500 P 04/28/17 12.5 0.67 0.86
FEYE 170428P00013000 P 04/28/17 13.0 0.97 1.15
FEYE 170428P00013500 P 04/28/17 13.5 1.32 1.75
FEYE 170428P00014000 P 04/28/17 14.0 1.74 2.18
FEYE 170428P00014500 P 04/28/17 14.5 2.03 2.80
FEYE 170428P00015000 P 04/28/17 15.0 2.50 3.25
FEYE 170428P00015500 P 04/28/17 15.5 2.95 3.70
FEYE 170428P00016000 P 04/28/17 16.0 3.45 4.20
FEYE 170428P00016500 P 04/28/17 16.5 3.95 4.70
FEYE 170428P00017000 P 04/28/17 17.0 4.45 5.10
FEYE 170428P00017500 P 04/28/17 17.5 4.95 5.65
FEYE 170428P00018000 P 04/28/17 18.0 5.35 6.25
FEYE 170428P00018500 P 04/28/17 18.5 5.85 6.75
FEYE 170428P00019000 P 04/28/17 19.0 6.35 7.20
FEYE 170428P00019500 P 04/28/17 19.5 5.45 8.75
FEYE 170428P00020000 P 04/28/17 20.0 7.30 8.30
FEYE 170505C00002500 C 05/05/17 2.5 9.30 10.35
FEYE 170505C00005000 C 05/05/17 5.0 5.50 9.20
FEYE 170505C00006000 C 05/05/17 6.0 4.55 7.95
FEYE 170505C00006500 C 05/05/17 6.5 4.00 7.50
FEYE 170505C00007000 C 05/05/17 7.0 4.70 5.80
FEYE 170505C00007500 C 05/05/17 7.5 4.40 5.40
FEYE 170505C00008000 C 05/05/17 8.0 3.90 4.90
FEYE 170505C00008500 C 05/05/17 8.5 3.40 4.20
FEYE 170505C00009000 C 05/05/17 9.0 2.95 3.95
FEYE 170505C00009500 C 05/05/17 9.5 2.50 3.50
FEYE 170505C00010000 C 05/05/17 10.0 2.06 2.78
FEYE 170505C00010500 C 05/05/17 10.5 1.80 2.36
FEYE 170505C00011000 C 05/05/17 11.0 1.48 1.99
FEYE 170505C00011500 C 05/05/17 11.5 1.19 1.68
FEYE 170505C00012000 C 05/05/17 12.0 0.92 1.27
FEYE 170505C00012500 C 05/05/17 12.5 0.68 1.02
FEYE 170505C00013000 C 05/05/17 13.0 0.58 0.92
FEYE 170505C00013500 C 05/05/17 13.5 0.42 0.66
FEYE 170505C00014000 C 05/05/17 14.0 0.32 0.57
FEYE 170505C00014500 C 05/05/17 14.5 0.24 0.42
FEYE 170505C00015000 C 05/05/17 15.0 0.16 0.38
FEYE 170505C00015500 C 05/05/17 15.5 0.00 0.50
FEYE 170505C00016000 C 05/05/17 16.0 0.00 0.48
FEYE 170505C00016500 C 05/05/17 16.5 0.00 0.50
FEYE 170505C00017000 C 05/05/17 17.0 0.00 0.50
FEYE 170505C00017500 C 05/05/17 17.5 0.00 0.49
FEYE 170505C00018000 C 05/05/17 18.0 0.00 0.17
FEYE 170505C00018500 C 05/05/17 18.5 0.00 0.50
FEYE 170505C00019000 C 05/05/17 19.0 0.00 0.50
FEYE 170505C00019500 C 05/05/17 19.5 0.00 0.50
FEYE 170505C00020000 C 05/05/17 20.0 0.00 0.49
FEYE 170505P00002500 P 05/05/17 2.5 0.00 0.26
FEYE 170505P00005000 P 05/05/17 5.0 0.00 0.26
FEYE 170505P00006000 P 05/05/17 6.0 0.00 0.27
FEYE 170505P00006500 P 05/05/17 6.5 0.00 0.33
FEYE 170505P00007000 P 05/05/17 7.0 0.00 0.40
FEYE 170505P00007500 P 05/05/17 7.5 0.00 0.46
FEYE 170505P00008000 P 05/05/17 8.0 0.00 0.49
FEYE 170505P00008500 P 05/05/17 8.5 0.00 0.49
FEYE 170505P00009000 P 05/05/17 9.0 0.00 0.50
FEYE 170505P00009500 P 05/05/17 9.5 0.00 0.50
FEYE 170505P00010000 P 05/05/17 10.0 0.00 0.20
FEYE 170505P00010500 P 05/05/17 10.5 0.16 0.45
FEYE 170505P00011000 P 05/05/17 11.0 0.28 0.49
FEYE 170505P00011500 P 05/05/17 11.5 0.43 0.72
FEYE 170505P00012000 P 05/05/17 12.0 0.63 0.90
FEYE 170505P00012500 P 05/05/17 12.5 0.90 1.29
FEYE 170505P00013000 P 05/05/17 13.0 1.11 1.44
FEYE 170505P00013500 P 05/05/17 13.5 1.39 1.96
FEYE 170505P00014000 P 05/05/17 14.0 1.94 2.35
FEYE 170505P00014500 P 05/05/17 14.5 2.20 2.94
FEYE 170505P00015000 P 05/05/17 15.0 2.60 3.35
FEYE 170505P00015500 P 05/05/17 15.5 3.10 3.80
FEYE 170505P00016000 P 05/05/17 16.0 3.60 4.15
FEYE 170505P00016500 P 05/05/17 16.5 4.00 4.75
FEYE 170505P00017000 P 05/05/17 17.0 4.50 5.20
FEYE 170505P00017500 P 05/05/17 17.5 3.60 5.70
FEYE 170505P00018000 P 05/05/17 18.0 5.35 6.30
FEYE 170505P00018500 P 05/05/17 18.5 5.85 6.80
FEYE 170505P00019000 P 05/05/17 19.0 6.40 7.25
FEYE 170505P00019500 P 05/05/17 19.5 6.85 7.90
FEYE 170505P00020000 P 05/05/17 20.0 7.35 8.25
FEYE 170519C00003000 C 05/19/17 3.0 8.95 9.60
FEYE 170519C00004000 C 05/19/17 4.0 7.75 8.95
FEYE 170519C00005000 C 05/19/17 5.0 7.10 7.90
FEYE 170519C00006000 C 05/19/17 6.0 6.10 6.70
FEYE 170519C00007000 C 05/19/17 7.0 5.10 5.55
FEYE 170519C00008000 C 05/19/17 8.0 4.20 4.55
FEYE 170519C00009000 C 05/19/17 9.0 3.20 3.70
FEYE 170519C00010000 C 05/19/17 10.0 2.53 2.73
FEYE 170519C00011000 C 05/19/17 11.0 1.82 1.86
FEYE 170519C00012000 C 05/19/17 12.0 1.23 1.25
FEYE 170519C00013000 C 05/19/17 13.0 0.79 0.80
FEYE 170519C00014000 C 05/19/17 14.0 0.50 0.51
FEYE 170519C00015000 C 05/19/17 15.0 0.30 0.32
FEYE 170519C00016000 C 05/19/17 16.0 0.19 0.21
FEYE 170519C00017000 C 05/19/17 17.0 0.12 0.13
FEYE 170519C00018000 C 05/19/17 18.0 0.08 0.09
FEYE 170519C00019000 C 05/19/17 19.0 0.05 0.06
FEYE 170519C00020000 C 05/19/17 20.0 0.03 0.04
FEYE 170519C00021000 C 05/19/17 21.0 0.02 0.03
FEYE 170519C00022000 C 05/19/17 22.0 0.01 0.03
FEYE 170519P00003000 P 05/19/17 3.0 0.00 0.03
FEYE 170519P00004000 P 05/19/17 4.0 0.00 0.03
FEYE 170519P00005000 P 05/19/17 5.0 0.00 0.05
FEYE 170519P00006000 P 05/19/17 6.0 0.00 0.09
FEYE 170519P00007000 P 05/19/17 7.0 0.00 0.03
FEYE 170519P00008000 P 05/19/17 8.0 0.03 0.04
FEYE 170519P00009000 P 05/19/17 9.0 0.10 0.11
FEYE 170519P00010000 P 05/19/17 10.0 0.23 0.25
FEYE 170519P00011000 P 05/19/17 11.0 0.48 0.49
FEYE 170519P00012000 P 05/19/17 12.0 0.88 0.90
FEYE 170519P00013000 P 05/19/17 13.0 1.43 1.46
FEYE 170519P00014000 P 05/19/17 14.0 2.13 2.17
FEYE 170519P00015000 P 05/19/17 15.0 2.94 2.98
FEYE 170519P00016000 P 05/19/17 16.0 3.70 4.05
FEYE 170519P00017000 P 05/19/17 17.0 4.60 5.00
FEYE 170519P00018000 P 05/19/17 18.0 5.50 6.00
FEYE 170519P00019000 P 05/19/17 19.0 6.40 6.95
FEYE 170519P00020000 P 05/19/17 20.0 7.45 7.90
FEYE 170519P00021000 P 05/19/17 21.0 8.45 8.95
FEYE 170519P00022000 P 05/19/17 22.0 9.50 9.95
FEYE 170616C00003000 C 06/16/17 3.0 8.90 9.60
FEYE 170616C00004000 C 06/16/17 4.0 6.60 9.85
FEYE 170616C00005000 C 06/16/17 5.0 7.10 7.65
FEYE 170616C00006000 C 06/16/17 6.0 6.15 6.60
FEYE 170616C00007000 C 06/16/17 7.0 5.15 5.60
FEYE 170616C00008000 C 06/16/17 8.0 4.25 4.65
FEYE 170616C00009000 C 06/16/17 9.0 3.35 3.70
FEYE 170616C00010000 C 06/16/17 10.0 2.68 2.73
FEYE 170616C00011000 C 06/16/17 11.0 1.98 2.03
FEYE 170616C00012000 C 06/16/17 12.0 1.42 1.45
FEYE 170616C00013000 C 06/16/17 13.0 0.99 1.01
FEYE 170616C00014000 C 06/16/17 14.0 0.66 0.70
FEYE 170616C00015000 C 06/16/17 15.0 0.44 0.47
FEYE 170616C00016000 C 06/16/17 16.0 0.29 0.32
FEYE 170616C00017000 C 06/16/17 17.0 0.19 0.21
FEYE 170616C00018000 C 06/16/17 18.0 0.12 0.14
FEYE 170616C00019000 C 06/16/17 19.0 0.08 0.10
FEYE 170616C00020000 C 06/16/17 20.0 0.05 0.07
FEYE 170616C00021000 C 06/16/17 21.0 0.03 0.05
FEYE 170616C00022000 C 06/16/17 22.0 0.02 0.04
FEYE 170616C00023000 C 06/16/17 23.0 0.02 0.03
FEYE 170616C00024000 C 06/16/17 24.0 0.01 0.03
FEYE 170616C00025000 C 06/16/17 25.0 0.00 0.09
FEYE 170616C00026000 C 06/16/17 26.0 0.00 0.14
FEYE 170616C00027000 C 06/16/17 27.0 0.00 0.13
FEYE 170616C00028000 C 06/16/17 28.0 0.00 0.12
FEYE 170616P00003000 P 06/16/17 3.0 0.00 0.03
FEYE 170616P00004000 P 06/16/17 4.0 0.00 0.03
FEYE 170616P00005000 P 06/16/17 5.0 0.00 0.07
FEYE 170616P00006000 P 06/16/17 6.0 0.00 0.11
FEYE 170616P00007000 P 06/16/17 7.0 0.02 0.03
FEYE 170616P00008000 P 06/16/17 8.0 0.07 0.08
FEYE 170616P00009000 P 06/16/17 9.0 0.16 0.17
FEYE 170616P00010000 P 06/16/17 10.0 0.33 0.35
FEYE 170616P00011000 P 06/16/17 11.0 0.62 0.64
FEYE 170616P00012000 P 06/16/17 12.0 1.05 1.07
FEYE 170616P00013000 P 06/16/17 13.0 1.61 1.64
FEYE 170616P00014000 P 06/16/17 14.0 2.29 2.33
FEYE 170616P00015000 P 06/16/17 15.0 3.05 3.10
FEYE 170616P00016000 P 06/16/17 16.0 3.80 4.10
FEYE 170616P00017000 P 06/16/17 17.0 4.70 5.10
FEYE 170616P00018000 P 06/16/17 18.0 5.60 6.00
FEYE 170616P00019000 P 06/16/17 19.0 6.50 7.00
FEYE 170616P00020000 P 06/16/17 20.0 7.50 7.95
FEYE 170616P00021000 P 06/16/17 21.0 8.45 9.20
FEYE 170616P00022000 P 06/16/17 22.0 9.45 10.20
FEYE 170616P00023000 P 06/16/17 23.0 10.45 10.95
FEYE 170616P00024000 P 06/16/17 24.0 11.45 11.95
FEYE 170616P00025000 P 06/16/17 25.0 12.10 12.95
FEYE 170616P00026000 P 06/16/17 26.0 13.45 13.95
FEYE 170616P00027000 P 06/16/17 27.0 13.80 16.40
FEYE 170616P00028000 P 06/16/17 28.0 15.45 16.15
FEYE 170915C00004000 C 09/15/17 4.0 7.60 8.65
FEYE 170915C00005000 C 09/15/17 5.0 7.10 7.65
FEYE 170915C00006000 C 09/15/17 6.0 6.25 6.65
FEYE 170915C00007000 C 09/15/17 7.0 5.25 5.80
FEYE 170915C00008000 C 09/15/17 8.0 4.45 4.90
FEYE 170915C00009000 C 09/15/17 9.0 3.70 4.05
FEYE 170915C00010000 C 09/15/17 10.0 2.90 3.25
FEYE 170915C00011000 C 09/15/17 11.0 2.39 2.64
FEYE 170915C00012000 C 09/15/17 12.0 1.92 2.03
FEYE 170915C00013000 C 09/15/17 13.0 1.53 1.67
FEYE 170915C00014000 C 09/15/17 14.0 1.19 1.30
FEYE 170915C00015000 C 09/15/17 15.0 0.91 1.00
FEYE 170915C00016000 C 09/15/17 16.0 0.69 0.83
FEYE 170915C00017000 C 09/15/17 17.0 0.52 0.66
FEYE 170915C00018000 C 09/15/17 18.0 0.38 0.50
FEYE 170915C00019000 C 09/15/17 19.0 0.23 0.43
FEYE 170915C00020000 C 09/15/17 20.0 0.15 0.34
FEYE 170915C00021000 C 09/15/17 21.0 0.12 0.27
FEYE 170915C00022000 C 09/15/17 22.0 0.07 0.23
FEYE 170915C00023000 C 09/15/17 23.0 0.05 0.20
FEYE 170915C00024000 C 09/15/17 24.0 0.05 0.16
FEYE 170915C00025000 C 09/15/17 25.0 0.03 0.15
FEYE 170915C00026000 C 09/15/17 26.0 0.02 0.14
FEYE 170915P00004000 P 09/15/17 4.0 0.00 0.09
FEYE 170915P00005000 P 09/15/17 5.0 0.00 0.11
FEYE 170915P00006000 P 09/15/17 6.0 0.02 0.09
FEYE 170915P00007000 P 09/15/17 7.0 0.09 0.20
FEYE 170915P00008000 P 09/15/17 8.0 0.21 0.37
FEYE 170915P00009000 P 09/15/17 9.0 0.44 0.55
FEYE 170915P00010000 P 09/15/17 10.0 0.72 0.85
FEYE 170915P00011000 P 09/15/17 11.0 1.09 1.23
FEYE 170915P00012000 P 09/15/17 12.0 1.55 1.70
FEYE 170915P00013000 P 09/15/17 13.0 2.07 2.26
FEYE 170915P00014000 P 09/15/17 14.0 2.71 2.91
FEYE 170915P00015000 P 09/15/17 15.0 3.45 3.65
FEYE 170915P00016000 P 09/15/17 16.0 4.20 4.40
FEYE 170915P00017000 P 09/15/17 17.0 5.00 5.25
FEYE 170915P00018000 P 09/15/17 18.0 5.85 6.25
FEYE 170915P00019000 P 09/15/17 19.0 6.60 7.15
FEYE 170915P00020000 P 09/15/17 20.0 7.70 8.10
FEYE 170915P00021000 P 09/15/17 21.0 8.50 9.05
FEYE 170915P00022000 P 09/15/17 22.0 9.45 10.00
FEYE 170915P00023000 P 09/15/17 23.0 10.50 10.95
FEYE 170915P00024000 P 09/15/17 24.0 11.45 12.00
FEYE 170915P00025000 P 09/15/17 25.0 12.05 13.00
FEYE 170915P00026000 P 09/15/17 26.0 13.40 13.95
FEYE 180119C00003000 C 01/19/18 3.0 9.10 9.70
FEYE 180119C00005000 C 01/19/18 5.0 7.20 7.85
FEYE 180119C00008000 C 01/19/18 8.0 4.75 5.20
FEYE 180119C00010000 C 01/19/18 10.0 3.60 3.80
FEYE 180119C00013000 C 01/19/18 13.0 2.10 2.28
FEYE 180119C00015000 C 01/19/18 15.0 1.45 1.48
FEYE 180119C00018000 C 01/19/18 18.0 0.76 0.88
FEYE 180119C00020000 C 01/19/18 20.0 0.48 0.66
FEYE 180119C00022000 C 01/19/18 22.0 0.35 0.48
FEYE 180119C00025000 C 01/19/18 25.0 0.17 0.28
FEYE 180119C00027000 C 01/19/18 27.0 0.11 0.23
FEYE 180119C00030000 C 01/19/18 30.0 0.05 0.17
FEYE 180119C00032000 C 01/19/18 32.0 0.01 0.18
FEYE 180119C00035000 C 01/19/18 35.0 0.00 0.16
FEYE 180119P00003000 P 01/19/18 3.0 0.02 0.10
FEYE 180119P00005000 P 01/19/18 5.0 0.04 0.21
FEYE 180119P00008000 P 01/19/18 8.0 0.51 0.67
FEYE 180119P00010000 P 01/19/18 10.0 1.10 1.36
FEYE 180119P00013000 P 01/19/18 13.0 2.55 2.90
FEYE 180119P00015000 P 01/19/18 15.0 3.85 4.20
FEYE 180119P00018000 P 01/19/18 18.0 6.25 6.55
FEYE 180119P00020000 P 01/19/18 20.0 7.90 8.35
FEYE 180119P00022000 P 01/19/18 22.0 9.75 10.15
FEYE 180119P00025000 P 01/19/18 25.0 12.45 13.05
FEYE 180119P00027000 P 01/19/18 27.0 14.00 15.95
FEYE 180119P00030000 P 01/19/18 30.0 17.40 18.30
FEYE 180119P00032000 P 01/19/18 32.0 19.40 20.00
FEYE 180119P00035000 P 01/19/18 35.0 22.40 23.00
FEYE 190118C00003000 C 01/18/19 3.0 7.30 10.65
FEYE 190118C00005000 C 01/18/19 5.0 7.55 9.10
FEYE 190118C00008000 C 01/18/19 8.0 5.45 6.35
FEYE 190118C00010000 C 01/18/19 10.0 4.50 5.00
FEYE 190118C00012000 C 01/18/19 12.0 3.50 4.05
FEYE 190118C00015000 C 01/18/19 15.0 2.50 2.89
FEYE 190118C00017000 C 01/18/19 17.0 1.94 2.41
FEYE 190118C00020000 C 01/18/19 20.0 1.36 1.67
FEYE 190118C00022000 C 01/18/19 22.0 1.00 1.35
FEYE 190118C00025000 C 01/18/19 25.0 0.69 1.00
FEYE 190118C00027000 C 01/18/19 27.0 0.48 0.82
FEYE 190118P00003000 P 01/18/19 3.0 0.01 0.30
FEYE 190118P00005000 P 01/18/19 5.0 0.21 0.63
FEYE 190118P00008000 P 01/18/19 8.0 1.08 1.60
FEYE 190118P00010000 P 01/18/19 10.0 1.90 2.45
FEYE 190118P00012000 P 01/18/19 12.0 2.87 3.10
FEYE 190118P00015000 P 01/18/19 15.0 4.60 5.30
FEYE 190118P00017000 P 01/18/19 17.0 6.05 6.60
FEYE 190118P00020000 P 01/18/19 20.0 8.45 8.95
FEYE 190118P00022000 P 01/18/19 22.0 10.15 10.70
FEYE 190118P00025000 P 01/18/19 25.0 12.80 13.45
FEYE 190118P00027000 P 01/18/19 27.0 14.50 15.50

OPRA data is delayed 15 minutes.