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 (2016-05-13)Premium Content

Fireeye Inc (FEYE)
As of Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FEYE 160701C00003000 C 07/01/16 3.0 9.85 12.30
FEYE 160701C00004000 C 07/01/16 4.0 8.75 12.55
FEYE 160701C00005000 C 07/01/16 5.0 7.75 10.30
FEYE 160701C00006000 C 07/01/16 6.0 6.80 10.60
FEYE 160701C00006500 C 07/01/16 6.5 6.35 8.80
FEYE 160701C00007000 C 07/01/16 7.0 5.75 9.50
FEYE 160701C00007500 C 07/01/16 7.5 5.25 9.05
FEYE 160701C00008000 C 07/01/16 8.0 6.05 8.45
FEYE 160701C00008500 C 07/01/16 8.5 5.10 6.80
FEYE 160701C00009000 C 07/01/16 9.0 3.90 7.15
FEYE 160701C00009500 C 07/01/16 9.5 3.50 7.05
FEYE 160701C00010000 C 07/01/16 10.0 4.25 5.30
FEYE 160701C00010500 C 07/01/16 10.5 2.28 6.05
FEYE 160701C00011000 C 07/01/16 11.0 3.05 4.10
FEYE 160701C00011500 C 07/01/16 11.5 1.70 5.00
FEYE 160701C00012000 C 07/01/16 12.0 2.45 2.91
FEYE 160701C00012500 C 07/01/16 12.5 0.93 2.72
FEYE 160701C00013000 C 07/01/16 13.0 0.35 2.22
FEYE 160701C00013500 C 07/01/16 13.5 1.18 1.37
FEYE 160701C00014000 C 07/01/16 14.0 0.78 0.97
FEYE 160701C00014500 C 07/01/16 14.5 0.48 0.64
FEYE 160701C00015000 C 07/01/16 15.0 0.25 0.37
FEYE 160701C00015500 C 07/01/16 15.5 0.10 0.25
FEYE 160701C00016000 C 07/01/16 16.0 0.05 0.11
FEYE 160701C00016500 C 07/01/16 16.5 0.02 0.07
FEYE 160701C00017000 C 07/01/16 17.0 0.00 0.03
FEYE 160701C00017500 C 07/01/16 17.5 0.02 0.04
FEYE 160701C00018000 C 07/01/16 18.0 0.00 0.04
FEYE 160701C00018500 C 07/01/16 18.5 0.00 0.04
FEYE 160701C00019000 C 07/01/16 19.0 0.00 0.05
FEYE 160701C00019500 C 07/01/16 19.5 0.00 0.35
FEYE 160701C00020000 C 07/01/16 20.0 0.00 0.35
FEYE 160701C00020500 C 07/01/16 20.5 0.00 0.35
FEYE 160701C00021000 C 07/01/16 21.0 0.00 0.35
FEYE 160701C00021500 C 07/01/16 21.5 0.00 0.35
FEYE 160701C00022000 C 07/01/16 22.0 0.00 0.35
FEYE 160701C00022500 C 07/01/16 22.5 0.00 0.35
FEYE 160701C00023000 C 07/01/16 23.0 0.00 0.01
FEYE 160701C00023500 C 07/01/16 23.5 0.00 0.35
FEYE 160701C00024000 C 07/01/16 24.0 0.00 0.37
FEYE 160701C00024500 C 07/01/16 24.5 0.00 0.37
FEYE 160701C00025000 C 07/01/16 25.0 0.00 0.35
FEYE 160701C00030000 C 07/01/16 30.0 0.00 1.59
FEYE 160701P00003000 P 07/01/16 3.0 0.00 0.34
FEYE 160701P00004000 P 07/01/16 4.0 0.00 0.34
FEYE 160701P00005000 P 07/01/16 5.0 0.00 0.34
FEYE 160701P00006000 P 07/01/16 6.0 0.00 0.34
FEYE 160701P00006500 P 07/01/16 6.5 0.00 0.35
FEYE 160701P00007000 P 07/01/16 7.0 0.00 0.34
FEYE 160701P00007500 P 07/01/16 7.5 0.00 0.35
FEYE 160701P00008000 P 07/01/16 8.0 0.00 0.35
FEYE 160701P00008500 P 07/01/16 8.5 0.00 0.36
FEYE 160701P00009000 P 07/01/16 9.0 0.00 0.35
FEYE 160701P00009500 P 07/01/16 9.5 0.00 0.39
FEYE 160701P00010000 P 07/01/16 10.0 0.00 0.35
FEYE 160701P00010500 P 07/01/16 10.5 0.00 0.35
FEYE 160701P00011000 P 07/01/16 11.0 0.00 0.35
FEYE 160701P00011500 P 07/01/16 11.5 0.00 0.39
FEYE 160701P00012000 P 07/01/16 12.0 0.00 0.11
FEYE 160701P00012500 P 07/01/16 12.5 0.00 0.10
FEYE 160701P00013000 P 07/01/16 13.0 0.02 0.07
FEYE 160701P00013500 P 07/01/16 13.5 0.06 0.13
FEYE 160701P00014000 P 07/01/16 14.0 0.16 0.29
FEYE 160701P00014500 P 07/01/16 14.5 0.34 0.47
FEYE 160701P00015000 P 07/01/16 15.0 0.58 0.74
FEYE 160701P00015500 P 07/01/16 15.5 0.95 1.09
FEYE 160701P00016000 P 07/01/16 16.0 1.31 1.67
FEYE 160701P00016500 P 07/01/16 16.5 1.71 1.99
FEYE 160701P00017000 P 07/01/16 17.0 1.52 2.68
FEYE 160701P00017500 P 07/01/16 17.5 0.87 4.45
FEYE 160701P00018000 P 07/01/16 18.0 2.35 4.30
FEYE 160701P00018500 P 07/01/16 18.5 2.78 4.20
FEYE 160701P00019000 P 07/01/16 19.0 3.35 5.70
FEYE 160701P00019500 P 07/01/16 19.5 3.20 6.75
FEYE 160701P00020000 P 07/01/16 20.0 4.10 5.95
FEYE 160701P00020500 P 07/01/16 20.5 4.00 7.25
FEYE 160701P00021000 P 07/01/16 21.0 4.55 7.90
FEYE 160701P00021500 P 07/01/16 21.5 5.00 8.25
FEYE 160701P00022000 P 07/01/16 22.0 5.55 9.25
FEYE 160701P00022500 P 07/01/16 22.5 6.05 9.75
FEYE 160701P00023000 P 07/01/16 23.0 6.20 9.00
FEYE 160701P00023500 P 07/01/16 23.5 6.70 10.75
FEYE 160701P00024000 P 07/01/16 24.0 7.20 11.25
FEYE 160701P00024500 P 07/01/16 24.5 7.80 11.75
FEYE 160701P00025000 P 07/01/16 25.0 8.10 12.15
FEYE 160701P00030000 P 07/01/16 30.0 13.15 16.80
FEYE 160708C00007000 C 07/08/16 7.0 6.05 9.55
FEYE 160708C00008000 C 07/08/16 8.0 4.95 8.90
FEYE 160708C00008500 C 07/08/16 8.5 5.20 6.80
FEYE 160708C00009000 C 07/08/16 9.0 3.95 7.55
FEYE 160708C00009500 C 07/08/16 9.5 3.45 7.30
FEYE 160708C00010000 C 07/08/16 10.0 4.15 5.25
FEYE 160708C00010500 C 07/08/16 10.5 3.90 4.50
FEYE 160708C00011000 C 07/08/16 11.0 2.11 4.10
FEYE 160708C00011500 C 07/08/16 11.5 1.65 3.80
FEYE 160708C00012000 C 07/08/16 12.0 2.32 3.25
FEYE 160708C00012500 C 07/08/16 12.5 0.89 2.60
FEYE 160708C00013000 C 07/08/16 13.0 0.48 2.80
FEYE 160708C00013500 C 07/08/16 13.5 1.28 1.56
FEYE 160708C00014000 C 07/08/16 14.0 0.97 1.19
FEYE 160708C00014500 C 07/08/16 14.5 0.69 0.88
FEYE 160708C00015000 C 07/08/16 15.0 0.49 0.62
FEYE 160708C00015500 C 07/08/16 15.5 0.28 0.45
FEYE 160708C00016000 C 07/08/16 16.0 0.16 0.31
FEYE 160708C00016500 C 07/08/16 16.5 0.08 0.21
FEYE 160708C00017000 C 07/08/16 17.0 0.05 0.14
FEYE 160708C00017500 C 07/08/16 17.5 0.01 0.11
FEYE 160708C00018000 C 07/08/16 18.0 0.00 0.08
FEYE 160708C00018500 C 07/08/16 18.5 0.00 0.15
FEYE 160708C00019000 C 07/08/16 19.0 0.00 0.13
FEYE 160708C00019500 C 07/08/16 19.5 0.00 0.12
FEYE 160708C00020000 C 07/08/16 20.0 0.00 0.06
FEYE 160708C00020500 C 07/08/16 20.5 0.00 0.10
FEYE 160708C00021000 C 07/08/16 21.0 0.00 0.07
FEYE 160708C00021500 C 07/08/16 21.5 0.00 0.09
FEYE 160708C00022000 C 07/08/16 22.0 0.00 0.08
FEYE 160708C00022500 C 07/08/16 22.5 0.00 0.08
FEYE 160708C00023000 C 07/08/16 23.0 0.00 0.07
FEYE 160708C00023500 C 07/08/16 23.5 0.00 0.06
FEYE 160708C00024000 C 07/08/16 24.0 0.00 0.05
FEYE 160708C00024500 C 07/08/16 24.5 0.00 0.05
FEYE 160708C00025000 C 07/08/16 25.0 0.00 0.05
FEYE 160708P00007000 P 07/08/16 7.0 0.00 0.04
FEYE 160708P00008000 P 07/08/16 8.0 0.00 0.04
FEYE 160708P00008500 P 07/08/16 8.5 0.00 0.04
FEYE 160708P00009000 P 07/08/16 9.0 0.00 0.04
FEYE 160708P00009500 P 07/08/16 9.5 0.00 0.05
FEYE 160708P00010000 P 07/08/16 10.0 0.00 0.05
FEYE 160708P00010500 P 07/08/16 10.5 0.00 0.05
FEYE 160708P00011000 P 07/08/16 11.0 0.00 0.06
FEYE 160708P00011500 P 07/08/16 11.5 0.00 0.08
FEYE 160708P00012000 P 07/08/16 12.0 0.02 0.10
FEYE 160708P00012500 P 07/08/16 12.5 0.04 0.13
FEYE 160708P00013000 P 07/08/16 13.0 0.10 0.20
FEYE 160708P00013500 P 07/08/16 13.5 0.18 0.32
FEYE 160708P00014000 P 07/08/16 14.0 0.31 0.50
FEYE 160708P00014500 P 07/08/16 14.5 0.50 0.68
FEYE 160708P00015000 P 07/08/16 15.0 0.75 0.97
FEYE 160708P00015500 P 07/08/16 15.5 1.06 1.34
FEYE 160708P00016000 P 07/08/16 16.0 1.44 1.72
FEYE 160708P00016500 P 07/08/16 16.5 1.86 2.16
FEYE 160708P00017000 P 07/08/16 17.0 1.93 2.64
FEYE 160708P00017500 P 07/08/16 17.5 2.00 3.25
FEYE 160708P00018000 P 07/08/16 18.0 1.30 5.00
FEYE 160708P00018500 P 07/08/16 18.5 2.73 4.10
FEYE 160708P00019000 P 07/08/16 19.0 2.59 5.10
FEYE 160708P00019500 P 07/08/16 19.5 2.73 6.50
FEYE 160708P00020000 P 07/08/16 20.0 3.25 7.00
FEYE 160708P00020500 P 07/08/16 20.5 3.75 7.50
FEYE 160708P00021000 P 07/08/16 21.0 4.25 8.15
FEYE 160708P00021500 P 07/08/16 21.5 4.55 7.90
FEYE 160708P00022000 P 07/08/16 22.0 5.25 9.15
FEYE 160708P00022500 P 07/08/16 22.5 5.70 9.60
FEYE 160708P00023000 P 07/08/16 23.0 6.25 8.80
FEYE 160708P00023500 P 07/08/16 23.5 6.65 9.50
FEYE 160708P00024000 P 07/08/16 24.0 7.25 11.25
FEYE 160708P00024500 P 07/08/16 24.5 7.55 11.75
FEYE 160708P00025000 P 07/08/16 25.0 8.15 10.95
FEYE 160715C00002500 C 07/15/16 2.5 11.25 12.75
FEYE 160715C00004000 C 07/15/16 4.0 8.75 12.80
FEYE 160715C00005000 C 07/15/16 5.0 7.70 10.15
FEYE 160715C00006000 C 07/15/16 6.0 6.70 9.35
FEYE 160715C00007000 C 07/15/16 7.0 5.85 9.55
FEYE 160715C00008000 C 07/15/16 8.0 6.25 7.30
FEYE 160715C00008500 C 07/15/16 8.5 5.75 8.05
FEYE 160715C00009000 C 07/15/16 9.0 5.25 6.30
FEYE 160715C00009500 C 07/15/16 9.5 4.75 6.00
FEYE 160715C00010000 C 07/15/16 10.0 4.45 5.30
FEYE 160715C00010500 C 07/15/16 10.5 2.70 5.00
FEYE 160715C00011000 C 07/15/16 11.0 3.30 4.60
FEYE 160715C00011500 C 07/15/16 11.5 3.05 3.60
FEYE 160715C00012000 C 07/15/16 12.0 2.56 3.25
FEYE 160715C00012500 C 07/15/16 12.5 2.19 2.72
FEYE 160715C00013000 C 07/15/16 13.0 1.85 1.96
FEYE 160715C00013500 C 07/15/16 13.5 1.49 1.62
FEYE 160715C00014000 C 07/15/16 14.0 1.17 1.23
FEYE 160715C00014500 C 07/15/16 14.5 0.88 0.98
FEYE 160715C00015000 C 07/15/16 15.0 0.64 0.70
FEYE 160715C00015500 C 07/15/16 15.5 0.46 0.52
FEYE 160715C00016000 C 07/15/16 16.0 0.32 0.38
FEYE 160715C00016500 C 07/15/16 16.5 0.22 0.26
FEYE 160715C00017000 C 07/15/16 17.0 0.15 0.19
FEYE 160715C00017500 C 07/15/16 17.5 0.11 0.14
FEYE 160715C00018000 C 07/15/16 18.0 0.08 0.10
FEYE 160715C00018500 C 07/15/16 18.5 0.05 0.09
FEYE 160715C00019000 C 07/15/16 19.0 0.05 0.07
FEYE 160715C00019500 C 07/15/16 19.5 0.03 0.06
FEYE 160715C00020000 C 07/15/16 20.0 0.02 0.05
FEYE 160715C00020500 C 07/15/16 20.5 0.02 0.04
FEYE 160715C00021000 C 07/15/16 21.0 0.01 0.04
FEYE 160715C00021500 C 07/15/16 21.5 0.00 0.04
FEYE 160715C00022000 C 07/15/16 22.0 0.00 0.07
FEYE 160715C00022500 C 07/15/16 22.5 0.00 0.09
FEYE 160715C00023000 C 07/15/16 23.0 0.00 0.07
FEYE 160715C00023500 C 07/15/16 23.5 0.00 0.11
FEYE 160715C00024000 C 07/15/16 24.0 0.00 0.11
FEYE 160715C00024500 C 07/15/16 24.5 0.00 0.10
FEYE 160715C00025000 C 07/15/16 25.0 0.00 0.07
FEYE 160715C00026000 C 07/15/16 26.0 0.00 0.06
FEYE 160715C00030000 C 07/15/16 30.0 0.00 0.05
FEYE 160715P00002500 P 07/15/16 2.5 0.00 0.04
FEYE 160715P00004000 P 07/15/16 4.0 0.00 0.04
FEYE 160715P00005000 P 07/15/16 5.0 0.00 0.04
FEYE 160715P00006000 P 07/15/16 6.0 0.00 0.04
FEYE 160715P00007000 P 07/15/16 7.0 0.00 0.04
FEYE 160715P00008000 P 07/15/16 8.0 0.00 0.04
FEYE 160715P00008500 P 07/15/16 8.5 0.00 0.05
FEYE 160715P00009000 P 07/15/16 9.0 0.00 0.05
FEYE 160715P00009500 P 07/15/16 9.5 0.00 0.06
FEYE 160715P00010000 P 07/15/16 10.0 0.00 0.06
FEYE 160715P00010500 P 07/15/16 10.5 0.00 0.04
FEYE 160715P00011000 P 07/15/16 11.0 0.03 0.05
FEYE 160715P00011500 P 07/15/16 11.5 0.05 0.08
FEYE 160715P00012000 P 07/15/16 12.0 0.09 0.12
FEYE 160715P00012500 P 07/15/16 12.5 0.14 0.17
FEYE 160715P00013000 P 07/15/16 13.0 0.23 0.26
FEYE 160715P00013500 P 07/15/16 13.5 0.35 0.39
FEYE 160715P00014000 P 07/15/16 14.0 0.51 0.55
FEYE 160715P00014500 P 07/15/16 14.5 0.73 0.77
FEYE 160715P00015000 P 07/15/16 15.0 0.99 1.04
FEYE 160715P00015500 P 07/15/16 15.5 1.30 1.44
FEYE 160715P00016000 P 07/15/16 16.0 1.67 1.84
FEYE 160715P00016500 P 07/15/16 16.5 2.01 2.15
FEYE 160715P00017000 P 07/15/16 17.0 2.43 2.58
FEYE 160715P00017500 P 07/15/16 17.5 2.68 3.10
FEYE 160715P00018000 P 07/15/16 18.0 2.55 3.60
FEYE 160715P00018500 P 07/15/16 18.5 3.00 4.15
FEYE 160715P00019000 P 07/15/16 19.0 4.00 4.55
FEYE 160715P00019500 P 07/15/16 19.5 3.90 5.20
FEYE 160715P00020000 P 07/15/16 20.0 4.40 5.55
FEYE 160715P00020500 P 07/15/16 20.5 4.90 6.10
FEYE 160715P00021000 P 07/15/16 21.0 5.30 6.65
FEYE 160715P00021500 P 07/15/16 21.5 5.95 7.10
FEYE 160715P00022000 P 07/15/16 22.0 6.45 7.70
FEYE 160715P00022500 P 07/15/16 22.5 6.75 8.90
FEYE 160715P00023000 P 07/15/16 23.0 7.45 8.65
FEYE 160715P00023500 P 07/15/16 23.5 7.50 9.85
FEYE 160715P00024000 P 07/15/16 24.0 7.20 10.00
FEYE 160715P00024500 P 07/15/16 24.5 7.70 10.50
FEYE 160715P00025000 P 07/15/16 25.0 8.20 11.70
FEYE 160715P00026000 P 07/15/16 26.0 9.20 13.25
FEYE 160715P00030000 P 07/15/16 30.0 14.40 15.85
FEYE 160722C00006000 C 07/22/16 6.0 8.25 9.80
FEYE 160722C00007000 C 07/22/16 7.0 5.70 9.85
FEYE 160722C00008000 C 07/22/16 8.0 4.90 8.90
FEYE 160722C00009000 C 07/22/16 9.0 4.85 6.25
FEYE 160722C00009500 C 07/22/16 9.5 4.10 6.30
FEYE 160722C00010000 C 07/22/16 10.0 3.70 6.35
FEYE 160722C00010500 C 07/22/16 10.5 3.90 4.75
FEYE 160722C00011000 C 07/22/16 11.0 3.30 4.45
FEYE 160722C00011500 C 07/22/16 11.5 2.96 4.30
FEYE 160722C00012000 C 07/22/16 12.0 2.57 3.45
FEYE 160722C00012500 C 07/22/16 12.5 2.32 2.61
FEYE 160722C00013000 C 07/22/16 13.0 1.93 2.15
FEYE 160722C00013500 C 07/22/16 13.5 1.54 1.88
FEYE 160722C00014000 C 07/22/16 14.0 1.23 1.51
FEYE 160722C00014500 C 07/22/16 14.5 0.97 1.21
FEYE 160722C00015000 C 07/22/16 15.0 0.72 0.99
FEYE 160722C00015500 C 07/22/16 15.5 0.55 0.82
FEYE 160722C00016000 C 07/22/16 16.0 0.42 0.60
FEYE 160722C00016500 C 07/22/16 16.5 0.29 0.47
FEYE 160722C00017000 C 07/22/16 17.0 0.18 0.40
FEYE 160722C00017500 C 07/22/16 17.5 0.16 0.34
FEYE 160722C00018000 C 07/22/16 18.0 0.12 0.27
FEYE 160722C00018500 C 07/22/16 18.5 0.10 0.18
FEYE 160722C00019000 C 07/22/16 19.0 0.03 0.15
FEYE 160722C00019500 C 07/22/16 19.5 0.02 0.12
FEYE 160722C00020000 C 07/22/16 20.0 0.00 0.24
FEYE 160722C00020500 C 07/22/16 20.5 0.00 0.21
FEYE 160722C00021000 C 07/22/16 21.0 0.00 0.20
FEYE 160722C00021500 C 07/22/16 21.5 0.00 0.18
FEYE 160722C00022000 C 07/22/16 22.0 0.00 0.10
FEYE 160722C00022500 C 07/22/16 22.5 0.00 0.15
FEYE 160722C00023000 C 07/22/16 23.0 0.00 0.15
FEYE 160722C00023500 C 07/22/16 23.5 0.00 0.15
FEYE 160722C00024000 C 07/22/16 24.0 0.00 0.13
FEYE 160722C00024500 C 07/22/16 24.5 0.00 0.13
FEYE 160722C00025000 C 07/22/16 25.0 0.00 0.13
FEYE 160722P00006000 P 07/22/16 6.0 0.00 0.04
FEYE 160722P00007000 P 07/22/16 7.0 0.00 0.05
FEYE 160722P00008000 P 07/22/16 8.0 0.00 0.06
FEYE 160722P00009000 P 07/22/16 9.0 0.00 0.07
FEYE 160722P00009500 P 07/22/16 9.5 0.00 0.08
FEYE 160722P00010000 P 07/22/16 10.0 0.00 0.10
FEYE 160722P00010500 P 07/22/16 10.5 0.00 0.13
FEYE 160722P00011000 P 07/22/16 11.0 0.00 0.15
FEYE 160722P00011500 P 07/22/16 11.5 0.06 0.20
FEYE 160722P00012000 P 07/22/16 12.0 0.12 0.22
FEYE 160722P00012500 P 07/22/16 12.5 0.19 0.33
FEYE 160722P00013000 P 07/22/16 13.0 0.26 0.46
FEYE 160722P00013500 P 07/22/16 13.5 0.42 0.64
FEYE 160722P00014000 P 07/22/16 14.0 0.56 0.83
FEYE 160722P00014500 P 07/22/16 14.5 0.79 1.00
FEYE 160722P00015000 P 07/22/16 15.0 1.06 1.29
FEYE 160722P00015500 P 07/22/16 15.5 1.36 1.59
FEYE 160722P00016000 P 07/22/16 16.0 1.69 1.93
FEYE 160722P00016500 P 07/22/16 16.5 2.07 2.30
FEYE 160722P00017000 P 07/22/16 17.0 2.47 2.80
FEYE 160722P00017500 P 07/22/16 17.5 2.96 3.30
FEYE 160722P00018000 P 07/22/16 18.0 3.05 4.30
FEYE 160722P00018500 P 07/22/16 18.5 3.25 4.20
FEYE 160722P00019000 P 07/22/16 19.0 2.42 5.95
FEYE 160722P00019500 P 07/22/16 19.5 2.88 6.45
FEYE 160722P00020000 P 07/22/16 20.0 3.35 6.95
FEYE 160722P00020500 P 07/22/16 20.5 4.00 7.50
FEYE 160722P00021000 P 07/22/16 21.0 5.05 7.00
FEYE 160722P00021500 P 07/22/16 21.5 5.55 8.60
FEYE 160722P00022000 P 07/22/16 22.0 5.40 8.95
FEYE 160722P00022500 P 07/22/16 22.5 5.95 9.10
FEYE 160722P00023000 P 07/22/16 23.0 6.10 9.80
FEYE 160722P00023500 P 07/22/16 23.5 6.55 10.25
FEYE 160722P00024000 P 07/22/16 24.0 7.20 11.25
FEYE 160722P00024500 P 07/22/16 24.5 7.50 11.80
FEYE 160722P00025000 P 07/22/16 25.0 8.15 11.00
FEYE 160729C00008000 C 07/29/16 8.0 6.10 8.30
FEYE 160729C00009000 C 07/29/16 9.0 4.65 7.65
FEYE 160729C00010000 C 07/29/16 10.0 3.50 6.70
FEYE 160729C00011000 C 07/29/16 11.0 3.60 4.85
FEYE 160729C00012000 C 07/29/16 12.0 2.78 3.10
FEYE 160729C00012500 C 07/29/16 12.5 2.41 2.71
FEYE 160729C00013000 C 07/29/16 13.0 2.04 2.34
FEYE 160729C00013500 C 07/29/16 13.5 1.69 2.01
FEYE 160729C00014000 C 07/29/16 14.0 1.45 1.72
FEYE 160729C00014500 C 07/29/16 14.5 1.15 1.45
FEYE 160729C00015000 C 07/29/16 15.0 0.96 1.11
FEYE 160729C00015500 C 07/29/16 15.5 0.77 0.91
FEYE 160729C00016000 C 07/29/16 16.0 0.60 0.74
FEYE 160729C00016500 C 07/29/16 16.5 0.41 0.61
FEYE 160729C00017000 C 07/29/16 17.0 0.34 0.49
FEYE 160729C00017500 C 07/29/16 17.5 0.27 0.40
FEYE 160729C00018000 C 07/29/16 18.0 0.18 0.30
FEYE 160729C00018500 C 07/29/16 18.5 0.18 0.32
FEYE 160729C00019000 C 07/29/16 19.0 0.09 0.33
FEYE 160729C00019500 C 07/29/16 19.5 0.06 0.34
FEYE 160729C00020000 C 07/29/16 20.0 0.02 0.32
FEYE 160729C00020500 C 07/29/16 20.5 0.00 0.22
FEYE 160729C00021000 C 07/29/16 21.0 0.00 0.27
FEYE 160729C00021500 C 07/29/16 21.5 0.00 0.23
FEYE 160729C00022000 C 07/29/16 22.0 0.00 0.22
FEYE 160729C00022500 C 07/29/16 22.5 0.00 0.20
FEYE 160729C00023000 C 07/29/16 23.0 0.00 0.20
FEYE 160729C00023500 C 07/29/16 23.5 0.00 0.18
FEYE 160729C00024000 C 07/29/16 24.0 0.00 0.17
FEYE 160729C00024500 C 07/29/16 24.5 0.00 0.17
FEYE 160729C00025000 C 07/29/16 25.0 0.00 0.15
FEYE 160729C00026000 C 07/29/16 26.0 0.00 0.14
FEYE 160729C00027000 C 07/29/16 27.0 0.00 0.12
FEYE 160729P00008000 P 07/29/16 8.0 0.00 0.07
FEYE 160729P00009000 P 07/29/16 9.0 0.00 0.10
FEYE 160729P00010000 P 07/29/16 10.0 0.00 0.14
FEYE 160729P00011000 P 07/29/16 11.0 0.05 0.21
FEYE 160729P00012000 P 07/29/16 12.0 0.19 0.34
FEYE 160729P00012500 P 07/29/16 12.5 0.29 0.44
FEYE 160729P00013000 P 07/29/16 13.0 0.41 0.55
FEYE 160729P00013500 P 07/29/16 13.5 0.57 0.75
FEYE 160729P00014000 P 07/29/16 14.0 0.74 0.96
FEYE 160729P00014500 P 07/29/16 14.5 1.00 1.21
FEYE 160729P00015000 P 07/29/16 15.0 1.26 1.49
FEYE 160729P00015500 P 07/29/16 15.5 1.55 1.79
FEYE 160729P00016000 P 07/29/16 16.0 1.89 2.11
FEYE 160729P00016500 P 07/29/16 16.5 2.25 2.56
FEYE 160729P00017000 P 07/29/16 17.0 2.64 2.90
FEYE 160729P00017500 P 07/29/16 17.5 3.05 3.30
FEYE 160729P00018000 P 07/29/16 18.0 3.45 3.80
FEYE 160729P00018500 P 07/29/16 18.5 3.55 4.45
FEYE 160729P00019000 P 07/29/16 19.0 3.60 4.70
FEYE 160729P00019500 P 07/29/16 19.5 4.05 5.50
FEYE 160729P00020000 P 07/29/16 20.0 3.45 5.70
FEYE 160729P00020500 P 07/29/16 20.5 4.85 6.55
FEYE 160729P00021000 P 07/29/16 21.0 5.40 6.85
FEYE 160729P00021500 P 07/29/16 21.5 5.85 7.35
FEYE 160729P00022000 P 07/29/16 22.0 5.30 7.65
FEYE 160729P00022500 P 07/29/16 22.5 6.70 8.15
FEYE 160729P00023000 P 07/29/16 23.0 6.30 9.20
FEYE 160729P00023500 P 07/29/16 23.5 6.70 9.50
FEYE 160729P00024000 P 07/29/16 24.0 7.20 10.00
FEYE 160729P00024500 P 07/29/16 24.5 7.60 11.45
FEYE 160729P00025000 P 07/29/16 25.0 8.25 11.80
FEYE 160729P00026000 P 07/29/16 26.0 10.25 13.20
FEYE 160729P00027000 P 07/29/16 27.0 10.30 13.10
FEYE 160805C00007000 C 08/05/16 7.0 6.90 8.75
FEYE 160805C00008000 C 08/05/16 8.0 5.10 7.95
FEYE 160805C00009000 C 08/05/16 9.0 4.15 7.70
FEYE 160805C00009500 C 08/05/16 9.5 3.70 6.80
FEYE 160805C00010000 C 08/05/16 10.0 3.50 6.90
FEYE 160805C00010500 C 08/05/16 10.5 3.85 5.50
FEYE 160805C00011000 C 08/05/16 11.0 2.53 5.60
FEYE 160805C00011500 C 08/05/16 11.5 2.93 4.40
FEYE 160805C00012000 C 08/05/16 12.0 2.86 4.25
FEYE 160805C00012500 C 08/05/16 12.5 2.00 3.60
FEYE 160805C00013000 C 08/05/16 13.0 2.19 3.35
FEYE 160805C00013500 C 08/05/16 13.5 1.92 3.15
FEYE 160805C00014000 C 08/05/16 14.0 1.68 2.42
FEYE 160805C00014500 C 08/05/16 14.5 1.45 2.05
FEYE 160805C00015000 C 08/05/16 15.0 1.17 1.65
FEYE 160805C00015500 C 08/05/16 15.5 0.88 1.50
FEYE 160805C00016000 C 08/05/16 16.0 0.78 1.19
FEYE 160805C00016500 C 08/05/16 16.5 0.58 1.04
FEYE 160805C00017000 C 08/05/16 17.0 0.54 0.92
FEYE 160805C00017500 C 08/05/16 17.5 0.50 0.74
FEYE 160805C00018000 C 08/05/16 18.0 0.36 0.81
FEYE 160805C00018500 C 08/05/16 18.5 0.29 0.65
FEYE 160805C00019000 C 08/05/16 19.0 0.28 0.55
FEYE 160805C00019500 C 08/05/16 19.5 0.21 0.53
FEYE 160805C00020000 C 08/05/16 20.0 0.14 0.56
FEYE 160805C00020500 C 08/05/16 20.5 0.07 0.50
FEYE 160805C00021000 C 08/05/16 21.0 0.10 0.50
FEYE 160805C00021500 C 08/05/16 21.5 0.00 0.47
FEYE 160805C00022000 C 08/05/16 22.0 0.04 0.40
FEYE 160805C00022500 C 08/05/16 22.5 0.00 0.42
FEYE 160805C00023000 C 08/05/16 23.0 0.00 0.40
FEYE 160805C00023500 C 08/05/16 23.5 0.00 0.38
FEYE 160805C00024000 C 08/05/16 24.0 0.00 0.37
FEYE 160805C00024500 C 08/05/16 24.5 0.00 0.36
FEYE 160805C00025000 C 08/05/16 25.0 0.00 0.25
FEYE 160805C00026000 C 08/05/16 26.0 0.00 0.34
FEYE 160805P00007000 P 08/05/16 7.0 0.00 0.33
FEYE 160805P00008000 P 08/05/16 8.0 0.00 0.32
FEYE 160805P00009000 P 08/05/16 9.0 0.00 0.36
FEYE 160805P00009500 P 08/05/16 9.5 0.00 0.38
FEYE 160805P00010000 P 08/05/16 10.0 0.00 0.41
FEYE 160805P00010500 P 08/05/16 10.5 0.01 0.44
FEYE 160805P00011000 P 08/05/16 11.0 0.07 0.48
FEYE 160805P00011500 P 08/05/16 11.5 0.32 0.64
FEYE 160805P00012000 P 08/05/16 12.0 0.44 0.64
FEYE 160805P00012500 P 08/05/16 12.5 0.57 0.78
FEYE 160805P00013000 P 08/05/16 13.0 0.66 0.94
FEYE 160805P00013500 P 08/05/16 13.5 0.85 1.14
FEYE 160805P00014000 P 08/05/16 14.0 1.10 1.35
FEYE 160805P00014500 P 08/05/16 14.5 1.33 1.60
FEYE 160805P00015000 P 08/05/16 15.0 1.38 1.89
FEYE 160805P00015500 P 08/05/16 15.5 1.69 2.23
FEYE 160805P00016000 P 08/05/16 16.0 2.14 2.59
FEYE 160805P00016500 P 08/05/16 16.5 2.40 2.87
FEYE 160805P00017000 P 08/05/16 17.0 2.80 3.25
FEYE 160805P00017500 P 08/05/16 17.5 3.20 3.75
FEYE 160805P00018000 P 08/05/16 18.0 3.40 4.05
FEYE 160805P00018500 P 08/05/16 18.5 3.30 4.45
FEYE 160805P00019000 P 08/05/16 19.0 3.75 5.20
FEYE 160805P00019500 P 08/05/16 19.5 4.15 5.55
FEYE 160805P00020000 P 08/05/16 20.0 4.60 6.90
FEYE 160805P00020500 P 08/05/16 20.5 4.10 7.40
FEYE 160805P00021000 P 08/05/16 21.0 4.55 7.90
FEYE 160805P00021500 P 08/05/16 21.5 5.00 8.40
FEYE 160805P00022000 P 08/05/16 22.0 6.40 7.90
FEYE 160805P00022500 P 08/05/16 22.5 6.60 8.45
FEYE 160805P00023000 P 08/05/16 23.0 7.10 8.95
FEYE 160805P00023500 P 08/05/16 23.5 6.75 10.55
FEYE 160805P00024000 P 08/05/16 24.0 7.30 10.75
FEYE 160805P00024500 P 08/05/16 24.5 8.80 10.80
FEYE 160805P00025000 P 08/05/16 25.0 8.30 10.75
FEYE 160805P00026000 P 08/05/16 26.0 10.30 11.80
FEYE 160819C00007000 C 08/19/16 7.0 6.95 8.65
FEYE 160819C00008000 C 08/19/16 8.0 6.50 7.70
FEYE 160819C00009000 C 08/19/16 9.0 5.55 6.90
FEYE 160819C00010000 C 08/19/16 10.0 4.70 5.85
FEYE 160819C00011000 C 08/19/16 11.0 3.95 5.00
FEYE 160819C00012000 C 08/19/16 12.0 3.20 3.50
FEYE 160819C00013000 C 08/19/16 13.0 2.57 2.73
FEYE 160819C00014000 C 08/19/16 14.0 2.01 2.08
FEYE 160819C00015000 C 08/19/16 15.0 1.53 1.60
FEYE 160819C00016000 C 08/19/16 16.0 1.15 1.22
FEYE 160819C00017000 C 08/19/16 17.0 0.84 0.92
FEYE 160819C00018000 C 08/19/16 18.0 0.65 0.69
FEYE 160819C00019000 C 08/19/16 19.0 0.45 0.50
FEYE 160819C00020000 C 08/19/16 20.0 0.34 0.38
FEYE 160819C00021000 C 08/19/16 21.0 0.24 0.30
FEYE 160819C00022000 C 08/19/16 22.0 0.19 0.23
FEYE 160819C00023000 C 08/19/16 23.0 0.14 0.18
FEYE 160819C00024000 C 08/19/16 24.0 0.11 0.14
FEYE 160819C00025000 C 08/19/16 25.0 0.08 0.11
FEYE 160819P00007000 P 08/19/16 7.0 0.01 0.04
FEYE 160819P00008000 P 08/19/16 8.0 0.05 0.08
FEYE 160819P00009000 P 08/19/16 9.0 0.11 0.15
FEYE 160819P00010000 P 08/19/16 10.0 0.22 0.26
FEYE 160819P00011000 P 08/19/16 11.0 0.38 0.43
FEYE 160819P00012000 P 08/19/16 12.0 0.62 0.67
FEYE 160819P00013000 P 08/19/16 13.0 0.93 1.00
FEYE 160819P00014000 P 08/19/16 14.0 1.32 1.41
FEYE 160819P00015000 P 08/19/16 15.0 1.86 1.93
FEYE 160819P00016000 P 08/19/16 16.0 2.50 2.56
FEYE 160819P00017000 P 08/19/16 17.0 3.15 3.30
FEYE 160819P00018000 P 08/19/16 18.0 3.90 4.15
FEYE 160819P00019000 P 08/19/16 19.0 4.70 4.95
FEYE 160819P00020000 P 08/19/16 20.0 5.60 5.85
FEYE 160819P00021000 P 08/19/16 21.0 5.60 6.90
FEYE 160819P00022000 P 08/19/16 22.0 6.50 7.70
FEYE 160819P00023000 P 08/19/16 23.0 7.45 8.80
FEYE 160819P00024000 P 08/19/16 24.0 8.60 9.65
FEYE 160819P00025000 P 08/19/16 25.0 9.45 10.75
FEYE 160916C00003000 C 09/16/16 3.0 11.35 13.15
FEYE 160916C00004000 C 09/16/16 4.0 10.00 12.55
FEYE 160916C00005000 C 09/16/16 5.0 9.00 10.65
FEYE 160916C00006000 C 09/16/16 6.0 8.40 9.70
FEYE 160916C00007000 C 09/16/16 7.0 7.35 8.75
FEYE 160916C00008000 C 09/16/16 8.0 6.65 7.80
FEYE 160916C00009000 C 09/16/16 9.0 5.75 6.85
FEYE 160916C00010000 C 09/16/16 10.0 4.90 5.95
FEYE 160916C00011000 C 09/16/16 11.0 4.10 4.45
FEYE 160916C00012000 C 09/16/16 12.0 3.40 3.75
FEYE 160916C00013000 C 09/16/16 13.0 2.79 2.90
FEYE 160916C00014000 C 09/16/16 14.0 2.25 2.33
FEYE 160916C00015000 C 09/16/16 15.0 1.80 1.86
FEYE 160916C00016000 C 09/16/16 16.0 1.42 1.46
FEYE 160916C00017000 C 09/16/16 17.0 1.09 1.15
FEYE 160916C00018000 C 09/16/16 18.0 0.80 0.90
FEYE 160916C00019000 C 09/16/16 19.0 0.67 0.71
FEYE 160916C00020000 C 09/16/16 20.0 0.51 0.55
FEYE 160916C00021000 C 09/16/16 21.0 0.40 0.44
FEYE 160916C00022000 C 09/16/16 22.0 0.32 0.37
FEYE 160916C00023000 C 09/16/16 23.0 0.28 0.31
FEYE 160916C00024000 C 09/16/16 24.0 0.20 0.26
FEYE 160916C00025000 C 09/16/16 25.0 0.16 0.22
FEYE 160916C00026000 C 09/16/16 26.0 0.12 0.18
FEYE 160916C00027000 C 09/16/16 27.0 0.10 0.16
FEYE 160916C00028000 C 09/16/16 28.0 0.08 0.14
FEYE 160916C00029000 C 09/16/16 29.0 0.08 0.13
FEYE 160916C00030000 C 09/16/16 30.0 0.05 0.11
FEYE 160916C00031000 C 09/16/16 31.0 0.07 0.10
FEYE 160916C00032000 C 09/16/16 32.0 0.06 0.10
FEYE 160916C00033000 C 09/16/16 33.0 0.04 0.10
FEYE 160916C00034000 C 09/16/16 34.0 0.05 0.10
FEYE 160916C00035000 C 09/16/16 35.0 0.04 0.09
FEYE 160916C00036000 C 09/16/16 36.0 0.04 0.11
FEYE 160916C00037000 C 09/16/16 37.0 0.04 0.08
FEYE 160916P00003000 P 09/16/16 3.0 0.00 0.04
FEYE 160916P00004000 P 09/16/16 4.0 0.00 0.06
FEYE 160916P00005000 P 09/16/16 5.0 0.00 0.10
FEYE 160916P00006000 P 09/16/16 6.0 0.02 0.04
FEYE 160916P00007000 P 09/16/16 7.0 0.05 0.08
FEYE 160916P00008000 P 09/16/16 8.0 0.10 0.13
FEYE 160916P00009000 P 09/16/16 9.0 0.19 0.23
FEYE 160916P00010000 P 09/16/16 10.0 0.32 0.37
FEYE 160916P00011000 P 09/16/16 11.0 0.52 0.57
FEYE 160916P00012000 P 09/16/16 12.0 0.79 0.85
FEYE 160916P00013000 P 09/16/16 13.0 1.11 1.20
FEYE 160916P00014000 P 09/16/16 14.0 1.57 1.64
FEYE 160916P00015000 P 09/16/16 15.0 2.05 2.18
FEYE 160916P00016000 P 09/16/16 16.0 2.68 2.79
FEYE 160916P00017000 P 09/16/16 17.0 3.35 3.50
FEYE 160916P00018000 P 09/16/16 18.0 4.10 4.35
FEYE 160916P00019000 P 09/16/16 19.0 4.90 5.15
FEYE 160916P00020000 P 09/16/16 20.0 5.75 6.00
FEYE 160916P00021000 P 09/16/16 21.0 6.60 6.90
FEYE 160916P00022000 P 09/16/16 22.0 7.10 8.05
FEYE 160916P00023000 P 09/16/16 23.0 7.55 8.95
FEYE 160916P00024000 P 09/16/16 24.0 8.60 9.75
FEYE 160916P00025000 P 09/16/16 25.0 9.45 10.65
FEYE 160916P00026000 P 09/16/16 26.0 10.55 12.80
FEYE 160916P00027000 P 09/16/16 27.0 11.55 12.80
FEYE 160916P00028000 P 09/16/16 28.0 12.50 13.65
FEYE 160916P00029000 P 09/16/16 29.0 13.45 14.80
FEYE 160916P00030000 P 09/16/16 30.0 14.90 15.75
FEYE 160916P00031000 P 09/16/16 31.0 15.45 16.65
FEYE 160916P00032000 P 09/16/16 32.0 16.45 17.75
FEYE 160916P00033000 P 09/16/16 33.0 17.45 18.80
FEYE 160916P00034000 P 09/16/16 34.0 18.40 19.65
FEYE 160916P00035000 P 09/16/16 35.0 19.40 21.25
FEYE 160916P00036000 P 09/16/16 36.0 20.40 22.25
FEYE 160916P00037000 P 09/16/16 37.0 21.40 23.15
FEYE 161216C00005000 C 12/16/16 5.0 9.25 11.00
FEYE 161216C00006000 C 12/16/16 6.0 8.45 10.25
FEYE 161216C00007000 C 12/16/16 7.0 7.55 9.55
FEYE 161216C00008000 C 12/16/16 8.0 6.70 8.15
FEYE 161216C00009000 C 12/16/16 9.0 6.05 7.30
FEYE 161216C00010000 C 12/16/16 10.0 5.35 5.70
FEYE 161216C00011000 C 12/16/16 11.0 4.65 5.00
FEYE 161216C00012000 C 12/16/16 12.0 4.05 4.35
FEYE 161216C00013000 C 12/16/16 13.0 3.45 3.80
FEYE 161216C00014000 C 12/16/16 14.0 2.93 3.15
FEYE 161216C00015000 C 12/16/16 15.0 2.52 2.67
FEYE 161216C00016000 C 12/16/16 16.0 2.14 2.28
FEYE 161216C00017000 C 12/16/16 17.0 1.79 1.94
FEYE 161216C00018000 C 12/16/16 18.0 1.50 1.64
FEYE 161216C00019000 C 12/16/16 19.0 1.24 1.39
FEYE 161216C00020000 C 12/16/16 20.0 1.08 1.18
FEYE 161216C00021000 C 12/16/16 21.0 0.91 1.00
FEYE 161216C00022000 C 12/16/16 22.0 0.76 0.85
FEYE 161216C00023000 C 12/16/16 23.0 0.60 0.86
FEYE 161216C00024000 C 12/16/16 24.0 0.48 0.66
FEYE 161216C00025000 C 12/16/16 25.0 0.29 0.76
FEYE 161216C00026000 C 12/16/16 26.0 0.21 0.50
FEYE 161216C00027000 C 12/16/16 27.0 0.17 0.61
FEYE 161216C00028000 C 12/16/16 28.0 0.12 0.56
FEYE 161216C00029000 C 12/16/16 29.0 0.20 0.35
FEYE 161216C00030000 C 12/16/16 30.0 0.05 0.46
FEYE 161216C00031000 C 12/16/16 31.0 0.03 0.42
FEYE 161216C00032000 C 12/16/16 32.0 0.01 0.38
FEYE 161216C00033000 C 12/16/16 33.0 0.00 0.35
FEYE 161216C00034000 C 12/16/16 34.0 0.00 0.33
FEYE 161216C00035000 C 12/16/16 35.0 0.04 0.30
FEYE 161216C00036000 C 12/16/16 36.0 0.00 0.28
FEYE 161216P00005000 P 12/16/16 5.0 0.00 0.18
FEYE 161216P00006000 P 12/16/16 6.0 0.04 0.26
FEYE 161216P00007000 P 12/16/16 7.0 0.11 0.37
FEYE 161216P00008000 P 12/16/16 8.0 0.22 0.51
FEYE 161216P00009000 P 12/16/16 9.0 0.38 0.65
FEYE 161216P00010000 P 12/16/16 10.0 0.71 0.87
FEYE 161216P00011000 P 12/16/16 11.0 1.05 1.17
FEYE 161216P00012000 P 12/16/16 12.0 1.38 1.48
FEYE 161216P00013000 P 12/16/16 13.0 1.76 1.93
FEYE 161216P00014000 P 12/16/16 14.0 2.28 2.42
FEYE 161216P00015000 P 12/16/16 15.0 2.78 2.96
FEYE 161216P00016000 P 12/16/16 16.0 3.25 3.60
FEYE 161216P00017000 P 12/16/16 17.0 3.90 4.25
FEYE 161216P00018000 P 12/16/16 18.0 4.60 4.95
FEYE 161216P00019000 P 12/16/16 19.0 5.35 5.75
FEYE 161216P00020000 P 12/16/16 20.0 6.15 6.55
FEYE 161216P00021000 P 12/16/16 21.0 6.95 7.40
FEYE 161216P00022000 P 12/16/16 22.0 7.85 8.30
FEYE 161216P00023000 P 12/16/16 23.0 8.70 9.15
FEYE 161216P00024000 P 12/16/16 24.0 9.65 10.05
FEYE 161216P00025000 P 12/16/16 25.0 9.70 10.95
FEYE 161216P00026000 P 12/16/16 26.0 11.00 12.05
FEYE 161216P00027000 P 12/16/16 27.0 11.25 12.90
FEYE 161216P00028000 P 12/16/16 28.0 13.05 13.85
FEYE 161216P00029000 P 12/16/16 29.0 14.05 14.90
FEYE 161216P00030000 P 12/16/16 30.0 14.40 15.75
FEYE 161216P00031000 P 12/16/16 31.0 15.35 16.95
FEYE 161216P00032000 P 12/16/16 32.0 16.40 17.80
FEYE 161216P00033000 P 12/16/16 33.0 17.30 18.70
FEYE 161216P00034000 P 12/16/16 34.0 18.30 21.00
FEYE 161216P00035000 P 12/16/16 35.0 19.30 21.85
FEYE 161216P00036000 P 12/16/16 36.0 20.25 22.60
FEYE 170120C00003000 C 01/20/17 3.0 11.30 12.75
FEYE 170120C00005000 C 01/20/17 5.0 9.45 10.80
FEYE 170120C00006000 C 01/20/17 6.0 8.60 9.90
FEYE 170120C00007000 C 01/20/17 7.0 7.85 9.05
FEYE 170120C00008000 C 01/20/17 8.0 7.00 8.10
FEYE 170120C00009000 C 01/20/17 9.0 6.20 7.35
FEYE 170120C00010000 C 01/20/17 10.0 5.50 5.85
FEYE 170120C00011000 C 01/20/17 11.0 4.85 5.05
FEYE 170120C00012000 C 01/20/17 12.0 4.25 4.40
FEYE 170120C00013000 C 01/20/17 13.0 3.70 3.85
FEYE 170120C00014000 C 01/20/17 14.0 3.20 3.30
FEYE 170120C00015000 C 01/20/17 15.0 2.74 2.84
FEYE 170120C00016000 C 01/20/17 16.0 2.35 2.47
FEYE 170120C00017000 C 01/20/17 17.0 2.01 2.12
FEYE 170120C00018000 C 01/20/17 18.0 1.58 1.82
FEYE 170120C00019000 C 01/20/17 19.0 1.40 1.59
FEYE 170120C00020000 C 01/20/17 20.0 1.24 1.34
FEYE 170120C00021000 C 01/20/17 21.0 0.95 1.16
FEYE 170120C00022000 C 01/20/17 22.0 0.80 0.99
FEYE 170120C00023000 C 01/20/17 23.0 0.77 0.86
FEYE 170120C00024000 C 01/20/17 24.0 0.54 0.73
FEYE 170120C00025000 C 01/20/17 25.0 0.54 0.63
FEYE 170120C00026000 C 01/20/17 26.0 0.48 0.55
FEYE 170120C00027000 C 01/20/17 27.0 0.32 0.48
FEYE 170120C00028000 C 01/20/17 28.0 0.29 0.42
FEYE 170120C00029000 C 01/20/17 29.0 0.22 0.36
FEYE 170120C00030000 C 01/20/17 30.0 0.25 0.31
FEYE 170120C00031000 C 01/20/17 31.0 0.23 0.28
FEYE 170120C00032000 C 01/20/17 32.0 0.20 0.25
FEYE 170120C00033000 C 01/20/17 33.0 0.18 0.23
FEYE 170120C00034000 C 01/20/17 34.0 0.13 0.21
FEYE 170120C00035000 C 01/20/17 35.0 0.08 0.18
FEYE 170120C00036000 C 01/20/17 36.0 0.12 0.16
FEYE 170120C00037000 C 01/20/17 37.0 0.10 0.18
FEYE 170120C00040000 C 01/20/17 40.0 0.07 0.11
FEYE 170120C00042000 C 01/20/17 42.0 0.06 0.10
FEYE 170120C00045000 C 01/20/17 45.0 0.04 0.08
FEYE 170120C00047000 C 01/20/17 47.0 0.03 0.07
FEYE 170120C00050000 C 01/20/17 50.0 0.02 0.06
FEYE 170120C00055000 C 01/20/17 55.0 0.01 0.07
FEYE 170120C00060000 C 01/20/17 60.0 0.00 0.09
FEYE 170120C00065000 C 01/20/17 65.0 0.00 0.07
FEYE 170120C00070000 C 01/20/17 70.0 0.00 0.06
FEYE 170120C00075000 C 01/20/17 75.0 0.00 0.06
FEYE 170120C00080000 C 01/20/17 80.0 0.00 0.05
FEYE 170120P00003000 P 01/20/17 3.0 0.00 0.08
FEYE 170120P00005000 P 01/20/17 5.0 0.09 0.12
FEYE 170120P00006000 P 01/20/17 6.0 0.16 0.20
FEYE 170120P00007000 P 01/20/17 7.0 0.25 0.31
FEYE 170120P00008000 P 01/20/17 8.0 0.42 0.47
FEYE 170120P00009000 P 01/20/17 9.0 0.62 0.68
FEYE 170120P00010000 P 01/20/17 10.0 0.88 0.90
FEYE 170120P00011000 P 01/20/17 11.0 1.19 1.26
FEYE 170120P00012000 P 01/20/17 12.0 1.46 1.64
FEYE 170120P00013000 P 01/20/17 13.0 1.99 2.08
FEYE 170120P00014000 P 01/20/17 14.0 2.37 2.57
FEYE 170120P00015000 P 01/20/17 15.0 3.00 3.15
FEYE 170120P00016000 P 01/20/17 16.0 3.60 3.75
FEYE 170120P00017000 P 01/20/17 17.0 4.25 4.40
FEYE 170120P00018000 P 01/20/17 18.0 4.95 5.10
FEYE 170120P00019000 P 01/20/17 19.0 5.70 5.85
FEYE 170120P00020000 P 01/20/17 20.0 6.40 6.65
FEYE 170120P00021000 P 01/20/17 21.0 7.15 7.50
FEYE 170120P00022000 P 01/20/17 22.0 8.00 8.35
FEYE 170120P00023000 P 01/20/17 23.0 8.80 9.20
FEYE 170120P00024000 P 01/20/17 24.0 9.70 10.05
FEYE 170120P00025000 P 01/20/17 25.0 10.50 11.00
FEYE 170120P00026000 P 01/20/17 26.0 11.00 11.90
FEYE 170120P00027000 P 01/20/17 27.0 12.00 12.85
FEYE 170120P00028000 P 01/20/17 28.0 13.00 13.80
FEYE 170120P00029000 P 01/20/17 29.0 14.05 14.75
FEYE 170120P00030000 P 01/20/17 30.0 14.55 15.75
FEYE 170120P00031000 P 01/20/17 31.0 15.50 16.95
FEYE 170120P00032000 P 01/20/17 32.0 16.50 17.70
FEYE 170120P00033000 P 01/20/17 33.0 17.45 19.00
FEYE 170120P00034000 P 01/20/17 34.0 18.45 19.70
FEYE 170120P00035000 P 01/20/17 35.0 19.40 20.85
FEYE 170120P00036000 P 01/20/17 36.0 20.40 22.00
FEYE 170120P00037000 P 01/20/17 37.0 21.40 22.60
FEYE 170120P00040000 P 01/20/17 40.0 24.35 26.15
FEYE 170120P00042000 P 01/20/17 42.0 26.35 27.70
FEYE 170120P00045000 P 01/20/17 45.0 29.35 31.00
FEYE 170120P00047000 P 01/20/17 47.0 31.35 33.00
FEYE 170120P00050000 P 01/20/17 50.0 34.35 36.00
FEYE 170120P00055000 P 01/20/17 55.0 38.10 41.70
FEYE 170120P00060000 P 01/20/17 60.0 43.25 47.50
FEYE 170120P00065000 P 01/20/17 65.0 47.95 52.40
FEYE 170120P00070000 P 01/20/17 70.0 52.95 57.40
FEYE 170120P00075000 P 01/20/17 75.0 57.90 62.40
FEYE 170120P00080000 P 01/20/17 80.0 62.90 67.40
FEYE 180119C00003000 C 01/19/18 3.0 10.50 14.20
FEYE 180119C00005000 C 01/19/18 5.0 8.70 12.20
FEYE 180119C00008000 C 01/19/18 8.0 7.60 9.30
FEYE 180119C00010000 C 01/19/18 10.0 6.35 7.50
FEYE 180119C00013000 C 01/19/18 13.0 4.95 5.90
FEYE 180119C00015000 C 01/19/18 15.0 4.05 4.55
FEYE 180119C00018000 C 01/19/18 18.0 3.05 3.90
FEYE 180119C00020000 C 01/19/18 20.0 2.46 3.05
FEYE 180119C00022000 C 01/19/18 22.0 1.94 2.27
FEYE 180119C00025000 C 01/19/18 25.0 1.34 2.00
FEYE 180119C00027000 C 01/19/18 27.0 0.83 1.83
FEYE 180119C00030000 C 01/19/18 30.0 0.67 1.24
FEYE 180119C00032000 C 01/19/18 32.0 0.53 1.09
FEYE 180119C00035000 C 01/19/18 35.0 0.25 0.95
FEYE 180119P00003000 P 01/19/18 3.0 0.00 0.28
FEYE 180119P00005000 P 01/19/18 5.0 0.20 0.45
FEYE 180119P00008000 P 01/19/18 8.0 0.92 1.39
FEYE 180119P00010000 P 01/19/18 10.0 1.57 2.09
FEYE 180119P00013000 P 01/19/18 13.0 2.81 3.45
FEYE 180119P00015000 P 01/19/18 15.0 4.00 4.55
FEYE 180119P00018000 P 01/19/18 18.0 6.00 6.50
FEYE 180119P00020000 P 01/19/18 20.0 6.95 7.90
FEYE 180119P00022000 P 01/19/18 22.0 8.40 9.75
FEYE 180119P00025000 P 01/19/18 25.0 10.80 12.00
FEYE 180119P00027000 P 01/19/18 27.0 12.55 13.55
FEYE 180119P00030000 P 01/19/18 30.0 15.25 16.65
FEYE 180119P00032000 P 01/19/18 32.0 16.70 18.75
FEYE 180119P00035000 P 01/19/18 35.0 19.40 21.15

OPRA data is delayed 15 minutes.