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 (2016-02-12)Premium Content

Fireeye Inc (FEYE)
As of Feb 10 2016 2:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FEYE 160212C00002500 C 02/12/16 2.5 9.05 11.15
FEYE 160212C00005000 C 02/12/16 5.0 6.50 8.55
FEYE 160212C00008000 C 02/12/16 8.0 3.00 5.55
FEYE 160212C00009000 C 02/12/16 9.0 3.15 4.35
FEYE 160212C00010000 C 02/12/16 10.0 2.32 3.50
FEYE 160212C00010500 C 02/12/16 10.5 2.07 3.00
FEYE 160212C00011000 C 02/12/16 11.0 1.66 2.17
FEYE 160212C00011500 C 02/12/16 11.5 1.51 1.83
FEYE 160212C00012000 C 02/12/16 12.0 1.23 1.30
FEYE 160212C00012500 C 02/12/16 12.5 0.95 1.00
FEYE 160212C00013000 C 02/12/16 13.0 0.70 0.76
FEYE 160212C00013500 C 02/12/16 13.5 0.52 0.57
FEYE 160212C00014000 C 02/12/16 14.0 0.38 0.43
FEYE 160212C00014500 C 02/12/16 14.5 0.28 0.32
FEYE 160212C00015000 C 02/12/16 15.0 0.19 0.23
FEYE 160212C00015500 C 02/12/16 15.5 0.15 0.17
FEYE 160212C00016000 C 02/12/16 16.0 0.10 0.13
FEYE 160212C00016500 C 02/12/16 16.5 0.07 0.10
FEYE 160212C00017000 C 02/12/16 17.0 0.05 0.08
FEYE 160212C00017500 C 02/12/16 17.5 0.02 0.11
FEYE 160212C00018000 C 02/12/16 18.0 0.01 0.06
FEYE 160212C00018500 C 02/12/16 18.5 0.01 0.04
FEYE 160212C00019000 C 02/12/16 19.0 0.01 0.06
FEYE 160212C00019500 C 02/12/16 19.5 0.00 0.11
FEYE 160212C00020000 C 02/12/16 20.0 0.00 0.09
FEYE 160212C00020500 C 02/12/16 20.5 0.00 0.11
FEYE 160212C00021000 C 02/12/16 21.0 0.00 0.11
FEYE 160212C00021500 C 02/12/16 21.5 0.00 0.11
FEYE 160212C00022000 C 02/12/16 22.0 0.00 0.11
FEYE 160212C00022500 C 02/12/16 22.5 0.00 0.11
FEYE 160212C00023000 C 02/12/16 23.0 0.00 0.11
FEYE 160212C00023500 C 02/12/16 23.5 0.00 0.11
FEYE 160212C00024000 C 02/12/16 24.0 0.00 0.11
FEYE 160212C00024500 C 02/12/16 24.5 0.00 0.11
FEYE 160212C00025000 C 02/12/16 25.0 0.00 0.13
FEYE 160212C00025500 C 02/12/16 25.5 0.00 0.13
FEYE 160212C00026000 C 02/12/16 26.0 0.00 0.15
FEYE 160212C00026500 C 02/12/16 26.5 0.00 0.11
FEYE 160212C00027000 C 02/12/16 27.0 0.00 0.11
FEYE 160212C00027500 C 02/12/16 27.5 0.00 0.13
FEYE 160212C00028000 C 02/12/16 28.0 0.00 0.11
FEYE 160212C00028500 C 02/12/16 28.5 0.00 0.11
FEYE 160212C00029000 C 02/12/16 29.0 0.00 0.11
FEYE 160212C00029500 C 02/12/16 29.5 0.00 0.13
FEYE 160212C00030000 C 02/12/16 30.0 0.00 0.11
FEYE 160212P00002500 P 02/12/16 2.5 0.00 0.01
FEYE 160212P00005000 P 02/12/16 5.0 0.00 0.02
FEYE 160212P00008000 P 02/12/16 8.0 0.03 0.07
FEYE 160212P00009000 P 02/12/16 9.0 0.08 0.10
FEYE 160212P00010000 P 02/12/16 10.0 0.13 0.16
FEYE 160212P00010500 P 02/12/16 10.5 0.19 0.23
FEYE 160212P00011000 P 02/12/16 11.0 0.29 0.32
FEYE 160212P00011500 P 02/12/16 11.5 0.41 0.45
FEYE 160212P00012000 P 02/12/16 12.0 0.58 0.64
FEYE 160212P00012500 P 02/12/16 12.5 0.81 0.84
FEYE 160212P00013000 P 02/12/16 13.0 1.05 1.11
FEYE 160212P00013500 P 02/12/16 13.5 1.35 1.42
FEYE 160212P00014000 P 02/12/16 14.0 1.61 2.01
FEYE 160212P00014500 P 02/12/16 14.5 1.94 2.40
FEYE 160212P00015000 P 02/12/16 15.0 2.09 2.91
FEYE 160212P00015500 P 02/12/16 15.5 2.68 3.35
FEYE 160212P00016000 P 02/12/16 16.0 2.87 3.95
FEYE 160212P00016500 P 02/12/16 16.5 3.30 4.40
FEYE 160212P00017000 P 02/12/16 17.0 3.60 5.10
FEYE 160212P00017500 P 02/12/16 17.5 4.30 5.45
FEYE 160212P00018000 P 02/12/16 18.0 4.60 6.10
FEYE 160212P00018500 P 02/12/16 18.5 5.05 6.60
FEYE 160212P00019000 P 02/12/16 19.0 5.50 7.05
FEYE 160212P00019500 P 02/12/16 19.5 6.10 7.30
FEYE 160212P00020000 P 02/12/16 20.0 6.55 7.85
FEYE 160212P00020500 P 02/12/16 20.5 6.05 8.15
FEYE 160212P00021000 P 02/12/16 21.0 7.60 8.65
FEYE 160212P00021500 P 02/12/16 21.5 7.85 9.15
FEYE 160212P00022000 P 02/12/16 22.0 7.60 10.85
FEYE 160212P00022500 P 02/12/16 22.5 8.00 11.30
FEYE 160212P00023000 P 02/12/16 23.0 8.50 12.05
FEYE 160212P00023500 P 02/12/16 23.5 9.05 12.50
FEYE 160212P00024000 P 02/12/16 24.0 9.20 13.00
FEYE 160212P00024500 P 02/12/16 24.5 10.05 13.55
FEYE 160212P00025000 P 02/12/16 25.0 10.55 14.20
FEYE 160212P00025500 P 02/12/16 25.5 10.70 14.70
FEYE 160212P00026000 P 02/12/16 26.0 11.20 15.20
FEYE 160212P00026500 P 02/12/16 26.5 11.70 15.70
FEYE 160212P00027000 P 02/12/16 27.0 12.50 16.25
FEYE 160212P00027500 P 02/12/16 27.5 13.00 16.55
FEYE 160212P00028000 P 02/12/16 28.0 13.50 17.25
FEYE 160212P00028500 P 02/12/16 28.5 14.00 17.55
FEYE 160212P00029000 P 02/12/16 29.0 14.45 18.05
FEYE 160212P00029500 P 02/12/16 29.5 15.00 18.70
FEYE 160212P00030000 P 02/12/16 30.0 16.00 18.70
FEYE 160219C00005000 C 02/19/16 5.0 7.50 8.20
FEYE 160219C00006000 C 02/19/16 6.0 6.50 7.20
FEYE 160219C00007000 C 02/19/16 7.0 5.00 6.35
FEYE 160219C00008000 C 02/19/16 8.0 4.50 5.25
FEYE 160219C00009000 C 02/19/16 9.0 3.15 4.40
FEYE 160219C00009500 C 02/19/16 9.5 3.20 3.85
FEYE 160219C00010000 C 02/19/16 10.0 2.82 3.45
FEYE 160219C00010500 C 02/19/16 10.5 2.46 2.68
FEYE 160219C00011000 C 02/19/16 11.0 2.04 2.33
FEYE 160219C00011500 C 02/19/16 11.5 1.72 1.99
FEYE 160219C00012000 C 02/19/16 12.0 1.44 1.51
FEYE 160219C00012500 C 02/19/16 12.5 1.16 1.23
FEYE 160219C00013000 C 02/19/16 13.0 0.93 0.98
FEYE 160219C00013500 C 02/19/16 13.5 0.73 0.78
FEYE 160219C00014000 C 02/19/16 14.0 0.57 0.61
FEYE 160219C00014500 C 02/19/16 14.5 0.44 0.48
FEYE 160219C00015000 C 02/19/16 15.0 0.34 0.38
FEYE 160219C00015500 C 02/19/16 15.5 0.27 0.30
FEYE 160219C00016000 C 02/19/16 16.0 0.21 0.24
FEYE 160219C00016500 C 02/19/16 16.5 0.16 0.19
FEYE 160219C00017000 C 02/19/16 17.0 0.12 0.16
FEYE 160219C00017500 C 02/19/16 17.5 0.09 0.13
FEYE 160219C00018000 C 02/19/16 18.0 0.07 0.10
FEYE 160219C00018500 C 02/19/16 18.5 0.06 0.10
FEYE 160219C00019000 C 02/19/16 19.0 0.05 0.09
FEYE 160219C00019500 C 02/19/16 19.5 0.03 0.10
FEYE 160219C00020000 C 02/19/16 20.0 0.03 0.08
FEYE 160219C00020500 C 02/19/16 20.5 0.04 0.10
FEYE 160219C00021000 C 02/19/16 21.0 0.02 0.10
FEYE 160219C00021500 C 02/19/16 21.5 0.01 0.10
FEYE 160219C00022000 C 02/19/16 22.0 0.01 0.10
FEYE 160219C00022500 C 02/19/16 22.5 0.00 0.10
FEYE 160219C00023000 C 02/19/16 23.0 0.00 0.10
FEYE 160219C00023500 C 02/19/16 23.5 0.00 0.13
FEYE 160219C00024000 C 02/19/16 24.0 0.00 0.10
FEYE 160219C00024500 C 02/19/16 24.5 0.00 0.10
FEYE 160219C00025000 C 02/19/16 25.0 0.00 0.10
FEYE 160219C00025500 C 02/19/16 25.5 0.00 0.16
FEYE 160219C00026000 C 02/19/16 26.0 0.00 0.13
FEYE 160219C00026500 C 02/19/16 26.5 0.00 0.16
FEYE 160219C00027000 C 02/19/16 27.0 0.00 0.48
FEYE 160219C00027500 C 02/19/16 27.5 0.00 0.48
FEYE 160219C00028000 C 02/19/16 28.0 0.00 0.14
FEYE 160219C00028500 C 02/19/16 28.5 0.00 0.48
FEYE 160219C00029000 C 02/19/16 29.0 0.00 0.48
FEYE 160219C00029500 C 02/19/16 29.5 0.00 0.48
FEYE 160219C00030000 C 02/19/16 30.0 0.00 0.48
FEYE 160219C00030500 C 02/19/16 30.5 0.00 0.48
FEYE 160219P00005000 P 02/19/16 5.0 0.00 0.13
FEYE 160219P00006000 P 02/19/16 6.0 0.02 0.11
FEYE 160219P00007000 P 02/19/16 7.0 0.03 0.11
FEYE 160219P00008000 P 02/19/16 8.0 0.06 0.11
FEYE 160219P00009000 P 02/19/16 9.0 0.12 0.15
FEYE 160219P00009500 P 02/19/16 9.5 0.17 0.20
FEYE 160219P00010000 P 02/19/16 10.0 0.25 0.28
FEYE 160219P00010500 P 02/19/16 10.5 0.33 0.37
FEYE 160219P00011000 P 02/19/16 11.0 0.46 0.49
FEYE 160219P00011500 P 02/19/16 11.5 0.62 0.65
FEYE 160219P00012000 P 02/19/16 12.0 0.79 0.83
FEYE 160219P00012500 P 02/19/16 12.5 1.01 1.06
FEYE 160219P00013000 P 02/19/16 13.0 1.27 1.33
FEYE 160219P00013500 P 02/19/16 13.5 1.57 1.63
FEYE 160219P00014000 P 02/19/16 14.0 1.77 2.01
FEYE 160219P00014500 P 02/19/16 14.5 2.18 2.35
FEYE 160219P00015000 P 02/19/16 15.0 2.50 3.00
FEYE 160219P00015500 P 02/19/16 15.5 2.99 3.45
FEYE 160219P00016000 P 02/19/16 16.0 3.45 3.90
FEYE 160219P00016500 P 02/19/16 16.5 3.55 4.40
FEYE 160219P00017000 P 02/19/16 17.0 4.10 4.85
FEYE 160219P00017500 P 02/19/16 17.5 4.40 5.40
FEYE 160219P00018000 P 02/19/16 18.0 4.90 5.60
FEYE 160219P00018500 P 02/19/16 18.5 5.40 6.05
FEYE 160219P00019000 P 02/19/16 19.0 5.95 6.80
FEYE 160219P00019500 P 02/19/16 19.5 6.35 7.10
FEYE 160219P00020000 P 02/19/16 20.0 6.75 7.60
FEYE 160219P00020500 P 02/19/16 20.5 7.35 8.10
FEYE 160219P00021000 P 02/19/16 21.0 7.80 8.55
FEYE 160219P00021500 P 02/19/16 21.5 8.35 9.05
FEYE 160219P00022000 P 02/19/16 22.0 8.80 9.95
FEYE 160219P00022500 P 02/19/16 22.5 9.35 10.15
FEYE 160219P00023000 P 02/19/16 23.0 9.85 10.50
FEYE 160219P00023500 P 02/19/16 23.5 10.35 11.15
FEYE 160219P00024000 P 02/19/16 24.0 10.85 11.50
FEYE 160219P00024500 P 02/19/16 24.5 11.35 12.55
FEYE 160219P00025000 P 02/19/16 25.0 11.85 12.90
FEYE 160219P00025500 P 02/19/16 25.5 12.35 13.15
FEYE 160219P00026000 P 02/19/16 26.0 12.85 13.95
FEYE 160219P00026500 P 02/19/16 26.5 13.35 14.15
FEYE 160219P00027000 P 02/19/16 27.0 13.85 15.00
FEYE 160219P00027500 P 02/19/16 27.5 14.35 15.65
FEYE 160219P00028000 P 02/19/16 28.0 14.85 16.15
FEYE 160219P00028500 P 02/19/16 28.5 15.35 17.00
FEYE 160219P00029000 P 02/19/16 29.0 15.85 17.90
FEYE 160219P00029500 P 02/19/16 29.5 16.35 18.00
FEYE 160219P00030000 P 02/19/16 30.0 16.85 17.75
FEYE 160219P00030500 P 02/19/16 30.5 17.35 18.65
FEYE 160226C00008000 C 02/26/16 8.0 4.15 5.80
FEYE 160226C00010000 C 02/26/16 10.0 2.65 3.60
FEYE 160226C00012000 C 02/26/16 12.0 1.55 1.70
FEYE 160226C00012500 C 02/26/16 12.5 1.30 1.46
FEYE 160226C00013000 C 02/26/16 13.0 1.07 1.22
FEYE 160226C00013500 C 02/26/16 13.5 0.87 1.01
FEYE 160226C00014000 C 02/26/16 14.0 0.71 0.83
FEYE 160226C00014500 C 02/26/16 14.5 0.56 0.68
FEYE 160226C00015000 C 02/26/16 15.0 0.46 0.57
FEYE 160226C00015500 C 02/26/16 15.5 0.36 0.46
FEYE 160226C00016000 C 02/26/16 16.0 0.30 0.32
FEYE 160226C00016500 C 02/26/16 16.5 0.22 0.31
FEYE 160226C00017000 C 02/26/16 17.0 0.17 0.25
FEYE 160226C00017500 C 02/26/16 17.5 0.13 0.21
FEYE 160226C00018000 C 02/26/16 18.0 0.10 0.18
FEYE 160226C00018500 C 02/26/16 18.5 0.03 0.49
FEYE 160226C00019000 C 02/26/16 19.0 0.00 0.46
FEYE 160226C00019500 C 02/26/16 19.5 0.00 0.41
FEYE 160226C00020000 C 02/26/16 20.0 0.00 0.10
FEYE 160226C00020500 C 02/26/16 20.5 0.00 0.34
FEYE 160226C00021000 C 02/26/16 21.0 0.00 0.22
FEYE 160226C00021500 C 02/26/16 21.5 0.00 0.29
FEYE 160226C00022000 C 02/26/16 22.0 0.00 0.25
FEYE 160226C00022500 C 02/26/16 22.5 0.00 0.23
FEYE 160226C00023000 C 02/26/16 23.0 0.00 0.22
FEYE 160226C00023500 C 02/26/16 23.5 0.00 0.20
FEYE 160226C00024000 C 02/26/16 24.0 0.00 0.17
FEYE 160226C00024500 C 02/26/16 24.5 0.00 0.17
FEYE 160226C00025000 C 02/26/16 25.0 0.00 0.16
FEYE 160226C00025500 C 02/26/16 25.5 0.00 0.14
FEYE 160226C00026000 C 02/26/16 26.0 0.00 0.13
FEYE 160226C00026500 C 02/26/16 26.5 0.00 0.12
FEYE 160226C00027000 C 02/26/16 27.0 0.00 0.12
FEYE 160226C00027500 C 02/26/16 27.5 0.00 0.12
FEYE 160226C00028000 C 02/26/16 28.0 0.00 0.10
FEYE 160226C00028500 C 02/26/16 28.5 0.00 0.09
FEYE 160226C00029000 C 02/26/16 29.0 0.00 0.08
FEYE 160226C00029500 C 02/26/16 29.5 0.00 0.09
FEYE 160226C00030000 C 02/26/16 30.0 0.00 0.08
FEYE 160226C00030500 C 02/26/16 30.5 0.00 0.07
FEYE 160226C00031000 C 02/26/16 31.0 0.00 0.06
FEYE 160226P00008000 P 02/26/16 8.0 0.00 0.48
FEYE 160226P00010000 P 02/26/16 10.0 0.31 0.40
FEYE 160226P00012000 P 02/26/16 12.0 0.89 1.00
FEYE 160226P00012500 P 02/26/16 12.5 1.13 1.28
FEYE 160226P00013000 P 02/26/16 13.0 1.38 1.53
FEYE 160226P00013500 P 02/26/16 13.5 1.69 1.83
FEYE 160226P00014000 P 02/26/16 14.0 1.96 2.17
FEYE 160226P00014500 P 02/26/16 14.5 2.34 2.81
FEYE 160226P00015000 P 02/26/16 15.0 2.73 3.10
FEYE 160226P00015500 P 02/26/16 15.5 3.10 3.65
FEYE 160226P00016000 P 02/26/16 16.0 3.50 4.05
FEYE 160226P00016500 P 02/26/16 16.5 3.95 4.50
FEYE 160226P00017000 P 02/26/16 17.0 4.00 5.15
FEYE 160226P00017500 P 02/26/16 17.5 4.30 5.75
FEYE 160226P00018000 P 02/26/16 18.0 4.80 6.25
FEYE 160226P00018500 P 02/26/16 18.5 5.20 6.75
FEYE 160226P00019000 P 02/26/16 19.0 5.60 7.15
FEYE 160226P00019500 P 02/26/16 19.5 6.10 7.60
FEYE 160226P00020000 P 02/26/16 20.0 6.80 8.10
FEYE 160226P00020500 P 02/26/16 20.5 7.10 8.60
FEYE 160226P00021000 P 02/26/16 21.0 7.80 9.00
FEYE 160226P00021500 P 02/26/16 21.5 7.40 10.55
FEYE 160226P00022000 P 02/26/16 22.0 8.80 10.00
FEYE 160226P00022500 P 02/26/16 22.5 9.15 10.55
FEYE 160226P00023000 P 02/26/16 23.0 9.65 11.05
FEYE 160226P00023500 P 02/26/16 23.5 10.30 11.50
FEYE 160226P00024000 P 02/26/16 24.0 10.65 12.10
FEYE 160226P00024500 P 02/26/16 24.5 11.15 12.55
FEYE 160226P00025000 P 02/26/16 25.0 11.40 12.95
FEYE 160226P00025500 P 02/26/16 25.5 12.00 13.90
FEYE 160226P00026000 P 02/26/16 26.0 11.80 14.85
FEYE 160226P00026500 P 02/26/16 26.5 12.00 14.60
FEYE 160226P00027000 P 02/26/16 27.0 12.90 14.95
FEYE 160226P00027500 P 02/26/16 27.5 13.50 16.35
FEYE 160226P00028000 P 02/26/16 28.0 13.80 15.95
FEYE 160226P00028500 P 02/26/16 28.5 14.05 17.20
FEYE 160226P00029000 P 02/26/16 29.0 14.45 17.75
FEYE 160226P00029500 P 02/26/16 29.5 15.00 18.70
FEYE 160226P00030000 P 02/26/16 30.0 15.35 19.00
FEYE 160226P00030500 P 02/26/16 30.5 16.00 19.55
FEYE 160226P00031000 P 02/26/16 31.0 16.35 20.15
FEYE 160304C00005000 C 03/04/16 5.0 6.90 8.60
FEYE 160304C00006000 C 03/04/16 6.0 5.95 7.35
FEYE 160304C00007000 C 03/04/16 7.0 5.00 6.60
FEYE 160304C00007500 C 03/04/16 7.5 4.50 6.15
FEYE 160304C00008000 C 03/04/16 8.0 4.10 5.75
FEYE 160304C00008500 C 03/04/16 8.5 3.70 5.20
FEYE 160304C00009000 C 03/04/16 9.0 3.40 4.55
FEYE 160304C00009500 C 03/04/16 9.5 3.30 4.05
FEYE 160304C00010000 C 03/04/16 10.0 3.00 3.65
FEYE 160304C00010500 C 03/04/16 10.5 2.65 3.15
FEYE 160304C00011000 C 03/04/16 11.0 2.27 2.77
FEYE 160304C00011500 C 03/04/16 11.5 2.00 2.20
FEYE 160304C00012000 C 03/04/16 12.0 1.70 1.90
FEYE 160304C00012500 C 03/04/16 12.5 1.45 1.64
FEYE 160304C00013000 C 03/04/16 13.0 1.20 1.38
FEYE 160304C00013500 C 03/04/16 13.5 1.02 1.15
FEYE 160304C00014000 C 03/04/16 14.0 0.86 0.98
FEYE 160304C00014500 C 03/04/16 14.5 0.70 0.84
FEYE 160304C00015000 C 03/04/16 15.0 0.59 0.69
FEYE 160304C00015500 C 03/04/16 15.5 0.48 0.57
FEYE 160304C00016000 C 03/04/16 16.0 0.39 0.49
FEYE 160304C00016500 C 03/04/16 16.5 0.31 0.42
FEYE 160304C00017000 C 03/04/16 17.0 0.25 0.36
FEYE 160304C00017500 C 03/04/16 17.5 0.20 0.31
FEYE 160304C00018000 C 03/04/16 18.0 0.16 0.26
FEYE 160304C00018500 C 03/04/16 18.5 0.01 0.35
FEYE 160304C00019000 C 03/04/16 19.0 0.00 0.50
FEYE 160304C00019500 C 03/04/16 19.5 0.00 0.50
FEYE 160304C00020000 C 03/04/16 20.0 0.00 0.47
FEYE 160304C00020500 C 03/04/16 20.5 0.00 0.43
FEYE 160304C00021000 C 03/04/16 21.0 0.00 0.29
FEYE 160304C00021500 C 03/04/16 21.5 0.00 0.36
FEYE 160304C00022000 C 03/04/16 22.0 0.00 0.34
FEYE 160304C00022500 C 03/04/16 22.5 0.00 0.31
FEYE 160304C00023000 C 03/04/16 23.0 0.00 0.27
FEYE 160304C00023500 C 03/04/16 23.5 0.00 0.26
FEYE 160304C00024000 C 03/04/16 24.0 0.00 0.24
FEYE 160304C00024500 C 03/04/16 24.5 0.00 0.21
FEYE 160304C00025000 C 03/04/16 25.0 0.00 0.20
FEYE 160304C00030000 C 03/04/16 30.0 0.00 0.11
FEYE 160304P00005000 P 03/04/16 5.0 0.00 0.16
FEYE 160304P00006000 P 03/04/16 6.0 0.00 0.27
FEYE 160304P00007000 P 03/04/16 7.0 0.00 0.43
FEYE 160304P00007500 P 03/04/16 7.5 0.01 0.50
FEYE 160304P00008000 P 03/04/16 8.0 0.10 0.18
FEYE 160304P00008500 P 03/04/16 8.5 0.16 0.22
FEYE 160304P00009000 P 03/04/16 9.0 0.22 0.30
FEYE 160304P00009500 P 03/04/16 9.5 0.31 0.39
FEYE 160304P00010000 P 03/04/16 10.0 0.39 0.49
FEYE 160304P00010500 P 03/04/16 10.5 0.53 0.62
FEYE 160304P00011000 P 03/04/16 11.0 0.68 0.77
FEYE 160304P00011500 P 03/04/16 11.5 0.85 0.96
FEYE 160304P00012000 P 03/04/16 12.0 1.05 1.17
FEYE 160304P00012500 P 03/04/16 12.5 1.29 1.42
FEYE 160304P00013000 P 03/04/16 13.0 1.55 1.68
FEYE 160304P00013500 P 03/04/16 13.5 1.81 1.99
FEYE 160304P00014000 P 03/04/16 14.0 2.12 2.33
FEYE 160304P00014500 P 03/04/16 14.5 2.48 2.69
FEYE 160304P00015000 P 03/04/16 15.0 2.60 3.10
FEYE 160304P00015500 P 03/04/16 15.5 3.20 3.55
FEYE 160304P00016000 P 03/04/16 16.0 3.40 3.95
FEYE 160304P00016500 P 03/04/16 16.5 4.05 4.55
FEYE 160304P00017000 P 03/04/16 17.0 4.45 5.05
FEYE 160304P00017500 P 03/04/16 17.5 4.50 5.80
FEYE 160304P00018000 P 03/04/16 18.0 4.90 6.15
FEYE 160304P00018500 P 03/04/16 18.5 5.30 6.75
FEYE 160304P00019000 P 03/04/16 19.0 5.95 7.15
FEYE 160304P00019500 P 03/04/16 19.5 6.20 7.65
FEYE 160304P00020000 P 03/04/16 20.0 6.70 8.15
FEYE 160304P00020500 P 03/04/16 20.5 7.10 8.75
FEYE 160304P00021000 P 03/04/16 21.0 7.55 9.35
FEYE 160304P00021500 P 03/04/16 21.5 7.35 10.10
FEYE 160304P00022000 P 03/04/16 22.0 8.50 10.25
FEYE 160304P00022500 P 03/04/16 22.5 9.25 10.45
FEYE 160304P00023000 P 03/04/16 23.0 9.75 11.05
FEYE 160304P00023500 P 03/04/16 23.5 10.30 12.00
FEYE 160304P00024000 P 03/04/16 24.0 10.80 12.00
FEYE 160304P00024500 P 03/04/16 24.5 10.35 13.50
FEYE 160304P00025000 P 03/04/16 25.0 11.35 13.50
FEYE 160304P00030000 P 03/04/16 30.0 16.05 19.00
FEYE 160311C00005000 C 03/11/16 5.0 7.00 8.40
FEYE 160311C00006000 C 03/11/16 6.0 5.00 7.90
FEYE 160311C00007000 C 03/11/16 7.0 4.65 6.80
FEYE 160311C00007500 C 03/11/16 7.5 4.25 6.10
FEYE 160311C00008000 C 03/11/16 8.0 4.00 5.85
FEYE 160311C00008500 C 03/11/16 8.5 3.80 5.30
FEYE 160311C00009000 C 03/11/16 9.0 3.50 4.60
FEYE 160311C00009500 C 03/11/16 9.5 3.05 4.35
FEYE 160311C00010000 C 03/11/16 10.0 2.80 3.80
FEYE 160311C00010500 C 03/11/16 10.5 2.40 3.50
FEYE 160311C00011000 C 03/11/16 11.0 2.10 3.10
FEYE 160311C00011500 C 03/11/16 11.5 1.93 2.54
FEYE 160311C00012000 C 03/11/16 12.0 1.75 2.10
FEYE 160311C00012500 C 03/11/16 12.5 1.60 1.85
FEYE 160311C00013000 C 03/11/16 13.0 1.30 1.55
FEYE 160311C00013500 C 03/11/16 13.5 1.12 1.35
FEYE 160311C00014000 C 03/11/16 14.0 1.00 1.16
FEYE 160311C00014500 C 03/11/16 14.5 0.85 0.98
FEYE 160311C00015000 C 03/11/16 15.0 0.70 0.86
FEYE 160311C00015500 C 03/11/16 15.5 0.56 0.76
FEYE 160311C00016000 C 03/11/16 16.0 0.47 0.67
FEYE 160311C00016500 C 03/11/16 16.5 0.38 0.52
FEYE 160311C00017000 C 03/11/16 17.0 0.32 0.47
FEYE 160311C00017500 C 03/11/16 17.5 0.26 0.44
FEYE 160311C00018000 C 03/11/16 18.0 0.18 0.37
FEYE 160311C00018500 C 03/11/16 18.5 0.04 0.50
FEYE 160311C00019000 C 03/11/16 19.0 0.07 0.29
FEYE 160311C00019500 C 03/11/16 19.5 0.11 0.24
FEYE 160311C00020000 C 03/11/16 20.0 0.04 0.34
FEYE 160311C00020500 C 03/11/16 20.5 0.01 0.51
FEYE 160311C00021000 C 03/11/16 21.0 0.05 0.16
FEYE 160311C00021500 C 03/11/16 21.5 0.00 0.44
FEYE 160311C00022000 C 03/11/16 22.0 0.00 0.41
FEYE 160311C00022500 C 03/11/16 22.5 0.00 0.37
FEYE 160311C00023000 C 03/11/16 23.0 0.00 0.35
FEYE 160311C00023500 C 03/11/16 23.5 0.00 0.32
FEYE 160311C00024000 C 03/11/16 24.0 0.00 0.29
FEYE 160311C00024500 C 03/11/16 24.5 0.00 0.28
FEYE 160311C00025000 C 03/11/16 25.0 0.00 0.18
FEYE 160311P00005000 P 03/11/16 5.0 0.00 0.21
FEYE 160311P00006000 P 03/11/16 6.0 0.01 0.16
FEYE 160311P00007000 P 03/11/16 7.0 0.04 0.18
FEYE 160311P00007500 P 03/11/16 7.5 0.04 0.47
FEYE 160311P00008000 P 03/11/16 8.0 0.10 0.28
FEYE 160311P00008500 P 03/11/16 8.5 0.19 0.33
FEYE 160311P00009000 P 03/11/16 9.0 0.26 0.42
FEYE 160311P00009500 P 03/11/16 9.5 0.36 0.50
FEYE 160311P00010000 P 03/11/16 10.0 0.46 0.62
FEYE 160311P00010500 P 03/11/16 10.5 0.61 0.76
FEYE 160311P00011000 P 03/11/16 11.0 0.73 0.92
FEYE 160311P00011500 P 03/11/16 11.5 0.94 1.11
FEYE 160311P00012000 P 03/11/16 12.0 1.15 1.34
FEYE 160311P00012500 P 03/11/16 12.5 1.32 1.59
FEYE 160311P00013000 P 03/11/16 13.0 1.58 1.86
FEYE 160311P00013500 P 03/11/16 13.5 1.84 2.16
FEYE 160311P00014000 P 03/11/16 14.0 2.13 2.49
FEYE 160311P00014500 P 03/11/16 14.5 2.46 2.81
FEYE 160311P00015000 P 03/11/16 15.0 2.72 3.25
FEYE 160311P00015500 P 03/11/16 15.5 3.10 4.00
FEYE 160311P00016000 P 03/11/16 16.0 3.45 4.40
FEYE 160311P00016500 P 03/11/16 16.5 3.80 4.85
FEYE 160311P00017000 P 03/11/16 17.0 4.20 5.30
FEYE 160311P00017500 P 03/11/16 17.5 4.60 5.75
FEYE 160311P00018000 P 03/11/16 18.0 5.00 6.40
FEYE 160311P00018500 P 03/11/16 18.5 5.30 6.80
FEYE 160311P00019000 P 03/11/16 19.0 5.75 7.30
FEYE 160311P00019500 P 03/11/16 19.5 6.20 7.85
FEYE 160311P00020000 P 03/11/16 20.0 6.60 8.25
FEYE 160311P00020500 P 03/11/16 20.5 7.10 8.75
FEYE 160311P00021000 P 03/11/16 21.0 7.60 9.25
FEYE 160311P00021500 P 03/11/16 21.5 7.90 10.10
FEYE 160311P00022000 P 03/11/16 22.0 8.60 10.00
FEYE 160311P00022500 P 03/11/16 22.5 8.60 11.50
FEYE 160311P00023000 P 03/11/16 23.0 9.75 11.05
FEYE 160311P00023500 P 03/11/16 23.5 10.30 12.15
FEYE 160311P00024000 P 03/11/16 24.0 10.80 12.20
FEYE 160311P00024500 P 03/11/16 24.5 10.60 13.50
FEYE 160311P00025000 P 03/11/16 25.0 11.15 12.95
FEYE 160318C00005000 C 03/18/16 5.0 6.95 8.35
FEYE 160318C00006000 C 03/18/16 6.0 6.40 7.25
FEYE 160318C00007000 C 03/18/16 7.0 5.60 6.30
FEYE 160318C00008000 C 03/18/16 8.0 4.35 5.55
FEYE 160318C00009000 C 03/18/16 9.0 3.85 4.55
FEYE 160318C00010000 C 03/18/16 10.0 3.00 3.80
FEYE 160318C00011000 C 03/18/16 11.0 2.18 3.10
FEYE 160318C00012000 C 03/18/16 12.0 1.94 2.07
FEYE 160318C00013000 C 03/18/16 13.0 1.47 1.52
FEYE 160318C00014000 C 03/18/16 14.0 1.08 1.12
FEYE 160318C00015000 C 03/18/16 15.0 0.81 0.83
FEYE 160318C00016000 C 03/18/16 16.0 0.57 0.60
FEYE 160318C00017000 C 03/18/16 17.0 0.41 0.43
FEYE 160318C00018000 C 03/18/16 18.0 0.30 0.31
FEYE 160318C00019000 C 03/18/16 19.0 0.22 0.25
FEYE 160318C00020000 C 03/18/16 20.0 0.16 0.18
FEYE 160318C00021000 C 03/18/16 21.0 0.12 0.14
FEYE 160318C00022000 C 03/18/16 22.0 0.09 0.12
FEYE 160318C00023000 C 03/18/16 23.0 0.06 0.11
FEYE 160318C00024000 C 03/18/16 24.0 0.05 0.10
FEYE 160318C00025000 C 03/18/16 25.0 0.05 0.10
FEYE 160318C00026000 C 03/18/16 26.0 0.03 0.11
FEYE 160318C00027000 C 03/18/16 27.0 0.01 0.10
FEYE 160318C00028000 C 03/18/16 28.0 0.01 0.10
FEYE 160318C00029000 C 03/18/16 29.0 0.00 0.10
FEYE 160318C00030000 C 03/18/16 30.0 0.00 0.10
FEYE 160318C00031000 C 03/18/16 31.0 0.00 0.05
FEYE 160318C00032000 C 03/18/16 32.0 0.00 0.13
FEYE 160318C00033000 C 03/18/16 33.0 0.00 0.12
FEYE 160318C00034000 C 03/18/16 34.0 0.00 0.11
FEYE 160318C00035000 C 03/18/16 35.0 0.00 0.11
FEYE 160318C00036000 C 03/18/16 36.0 0.00 0.09
FEYE 160318C00037000 C 03/18/16 37.0 0.00 0.09
FEYE 160318C00038000 C 03/18/16 38.0 0.00 0.08
FEYE 160318C00039000 C 03/18/16 39.0 0.00 0.07
FEYE 160318C00040000 C 03/18/16 40.0 0.00 0.06
FEYE 160318C00041000 C 03/18/16 41.0 0.00 0.07
FEYE 160318C00042000 C 03/18/16 42.0 0.00 0.05
FEYE 160318C00043000 C 03/18/16 43.0 0.00 0.05
FEYE 160318C00044000 C 03/18/16 44.0 0.00 0.05
FEYE 160318C00045000 C 03/18/16 45.0 0.00 0.04
FEYE 160318C00046000 C 03/18/16 46.0 0.00 0.04
FEYE 160318C00047000 C 03/18/16 47.0 0.00 0.04
FEYE 160318C00048000 C 03/18/16 48.0 0.00 0.04
FEYE 160318C00049000 C 03/18/16 49.0 0.00 0.04
FEYE 160318C00050000 C 03/18/16 50.0 0.00 0.04
FEYE 160318C00055000 C 03/18/16 55.0 0.00 0.04
FEYE 160318C00060000 C 03/18/16 60.0 0.00 0.04
FEYE 160318C00065000 C 03/18/16 65.0 0.00 0.04
FEYE 160318C00070000 C 03/18/16 70.0 0.00 0.04
FEYE 160318P00005000 P 03/18/16 5.0 0.03 0.10
FEYE 160318P00006000 P 03/18/16 6.0 0.05 0.10
FEYE 160318P00007000 P 03/18/16 7.0 0.11 0.13
FEYE 160318P00008000 P 03/18/16 8.0 0.21 0.22
FEYE 160318P00009000 P 03/18/16 9.0 0.35 0.39
FEYE 160318P00010000 P 03/18/16 10.0 0.58 0.61
FEYE 160318P00011000 P 03/18/16 11.0 0.89 0.93
FEYE 160318P00012000 P 03/18/16 12.0 1.29 1.34
FEYE 160318P00013000 P 03/18/16 13.0 1.78 1.86
FEYE 160318P00014000 P 03/18/16 14.0 2.20 2.48
FEYE 160318P00015000 P 03/18/16 15.0 2.80 3.20
FEYE 160318P00016000 P 03/18/16 16.0 3.50 4.55
FEYE 160318P00017000 P 03/18/16 17.0 4.20 5.40
FEYE 160318P00018000 P 03/18/16 18.0 5.15 6.20
FEYE 160318P00019000 P 03/18/16 19.0 6.20 7.05
FEYE 160318P00020000 P 03/18/16 20.0 7.10 7.95
FEYE 160318P00021000 P 03/18/16 21.0 7.95 8.70
FEYE 160318P00022000 P 03/18/16 22.0 8.90 9.65
FEYE 160318P00023000 P 03/18/16 23.0 10.20 11.10
FEYE 160318P00024000 P 03/18/16 24.0 10.90 11.60
FEYE 160318P00025000 P 03/18/16 25.0 12.30 12.75
FEYE 160318P00026000 P 03/18/16 26.0 12.85 13.50
FEYE 160318P00027000 P 03/18/16 27.0 13.80 15.10
FEYE 160318P00028000 P 03/18/16 28.0 14.80 15.55
FEYE 160318P00029000 P 03/18/16 29.0 15.70 17.10
FEYE 160318P00030000 P 03/18/16 30.0 16.80 17.55
FEYE 160318P00031000 P 03/18/16 31.0 17.70 19.15
FEYE 160318P00032000 P 03/18/16 32.0 18.80 19.60
FEYE 160318P00033000 P 03/18/16 33.0 19.70 21.15
FEYE 160318P00034000 P 03/18/16 34.0 20.85 21.55
FEYE 160318P00035000 P 03/18/16 35.0 21.85 22.55
FEYE 160318P00036000 P 03/18/16 36.0 22.85 23.55
FEYE 160318P00037000 P 03/18/16 37.0 23.80 24.55
FEYE 160318P00038000 P 03/18/16 38.0 24.85 25.55
FEYE 160318P00039000 P 03/18/16 39.0 25.85 26.55
FEYE 160318P00040000 P 03/18/16 40.0 26.85 27.60
FEYE 160318P00041000 P 03/18/16 41.0 27.75 29.05
FEYE 160318P00042000 P 03/18/16 42.0 28.85 29.60
FEYE 160318P00043000 P 03/18/16 43.0 29.85 30.65
FEYE 160318P00044000 P 03/18/16 44.0 30.85 31.95
FEYE 160318P00045000 P 03/18/16 45.0 31.85 32.95
FEYE 160318P00046000 P 03/18/16 46.0 32.85 34.75
FEYE 160318P00047000 P 03/18/16 47.0 33.85 34.60
FEYE 160318P00048000 P 03/18/16 48.0 34.85 35.90
FEYE 160318P00049000 P 03/18/16 49.0 35.85 36.90
FEYE 160318P00050000 P 03/18/16 50.0 36.85 38.10
FEYE 160318P00055000 P 03/18/16 55.0 40.70 43.50
FEYE 160318P00060000 P 03/18/16 60.0 46.85 48.50
FEYE 160318P00065000 P 03/18/16 65.0 50.70 52.70
FEYE 160318P00070000 P 03/18/16 70.0 55.70 58.90
FEYE 160324C00005000 C 03/24/16 5.0 6.85 9.25
FEYE 160324C00006000 C 03/24/16 6.0 6.00 7.55
FEYE 160324C00007000 C 03/24/16 7.0 5.60 6.70
FEYE 160324C00007500 C 03/24/16 7.5 4.70 6.10
FEYE 160324C00008000 C 03/24/16 8.0 4.35 5.60
FEYE 160324C00008500 C 03/24/16 8.5 3.85 5.50
FEYE 160324C00009000 C 03/24/16 9.0 3.60 4.90
FEYE 160324C00009500 C 03/24/16 9.5 3.20 4.35
FEYE 160324C00010000 C 03/24/16 10.0 2.92 4.05
FEYE 160324C00010500 C 03/24/16 10.5 2.52 3.65
FEYE 160324C00011000 C 03/24/16 11.0 2.49 3.30
FEYE 160324C00011500 C 03/24/16 11.5 2.19 2.72
FEYE 160324C00012000 C 03/24/16 12.0 2.00 2.16
FEYE 160324C00012500 C 03/24/16 12.5 1.75 1.87
FEYE 160324C00013000 C 03/24/16 13.0 1.50 1.64
FEYE 160324C00013500 C 03/24/16 13.5 1.27 1.44
FEYE 160324C00014000 C 03/24/16 14.0 1.10 1.25
FEYE 160324C00014500 C 03/24/16 14.5 0.95 1.09
FEYE 160324C00015000 C 03/24/16 15.0 0.81 0.90
FEYE 160324C00015500 C 03/24/16 15.5 0.68 0.83
FEYE 160324C00016000 C 03/24/16 16.0 0.60 0.72
FEYE 160324C00016500 C 03/24/16 16.5 0.50 0.64
FEYE 160324C00017000 C 03/24/16 17.0 0.39 0.60
FEYE 160324C00017500 C 03/24/16 17.5 0.35 0.52
FEYE 160324C00018000 C 03/24/16 18.0 0.30 0.46
FEYE 160324C00018500 C 03/24/16 18.5 0.07 0.49
FEYE 160324C00019000 C 03/24/16 19.0 0.18 0.48
FEYE 160324C00019500 C 03/24/16 19.5 0.00 0.50
FEYE 160324C00020000 C 03/24/16 20.0 0.00 0.50
FEYE 160324C00020500 C 03/24/16 20.5 0.00 0.50
FEYE 160324C00021000 C 03/24/16 21.0 0.00 0.50
FEYE 160324C00021500 C 03/24/16 21.5 0.00 0.50
FEYE 160324C00022000 C 03/24/16 22.0 0.00 0.50
FEYE 160324C00022500 C 03/24/16 22.5 0.00 0.50
FEYE 160324C00023000 C 03/24/16 23.0 0.00 0.47
FEYE 160324C00023500 C 03/24/16 23.5 0.00 0.43
FEYE 160324C00024000 C 03/24/16 24.0 0.00 0.41
FEYE 160324C00024500 C 03/24/16 24.5 0.00 0.38
FEYE 160324P00005000 P 03/24/16 5.0 0.01 0.24
FEYE 160324P00006000 P 03/24/16 6.0 0.01 0.37
FEYE 160324P00007000 P 03/24/16 7.0 0.04 0.50
FEYE 160324P00007500 P 03/24/16 7.5 0.05 0.50
FEYE 160324P00008000 P 03/24/16 8.0 0.20 0.39
FEYE 160324P00008500 P 03/24/16 8.5 0.25 0.54
FEYE 160324P00009000 P 03/24/16 9.0 0.32 0.48
FEYE 160324P00009500 P 03/24/16 9.5 0.45 0.59
FEYE 160324P00010000 P 03/24/16 10.0 0.58 0.71
FEYE 160324P00010500 P 03/24/16 10.5 0.73 0.86
FEYE 160324P00011000 P 03/24/16 11.0 0.89 1.03
FEYE 160324P00011500 P 03/24/16 11.5 1.10 1.23
FEYE 160324P00012000 P 03/24/16 12.0 1.30 1.46
FEYE 160324P00012500 P 03/24/16 12.5 1.51 1.70
FEYE 160324P00013000 P 03/24/16 13.0 1.81 1.99
FEYE 160324P00013500 P 03/24/16 13.5 1.98 2.28
FEYE 160324P00014000 P 03/24/16 14.0 2.22 2.60
FEYE 160324P00014500 P 03/24/16 14.5 2.53 2.94
FEYE 160324P00015000 P 03/24/16 15.0 2.91 3.30
FEYE 160324P00015500 P 03/24/16 15.5 3.25 4.20
FEYE 160324P00016000 P 03/24/16 16.0 3.55 4.60
FEYE 160324P00016500 P 03/24/16 16.5 3.90 5.05
FEYE 160324P00017000 P 03/24/16 17.0 4.30 5.45
FEYE 160324P00017500 P 03/24/16 17.5 4.60 5.90
FEYE 160324P00018000 P 03/24/16 18.0 5.20 6.35
FEYE 160324P00018500 P 03/24/16 18.5 5.60 6.80
FEYE 160324P00019000 P 03/24/16 19.0 6.10 7.30
FEYE 160324P00019500 P 03/24/16 19.5 6.60 7.80
FEYE 160324P00020000 P 03/24/16 20.0 6.90 8.35
FEYE 160324P00020500 P 03/24/16 20.5 7.20 9.20
FEYE 160324P00021000 P 03/24/16 21.0 7.60 9.90
FEYE 160324P00021500 P 03/24/16 21.5 8.00 10.65
FEYE 160324P00022000 P 03/24/16 22.0 8.55 10.25
FEYE 160324P00022500 P 03/24/16 22.5 9.05 11.05
FEYE 160324P00023000 P 03/24/16 23.0 9.75 11.60
FEYE 160324P00023500 P 03/24/16 23.5 10.30 12.55
FEYE 160324P00024000 P 03/24/16 24.0 11.20 12.25
FEYE 160324P00024500 P 03/24/16 24.5 11.70 13.00
FEYE 160617C00004000 C 06/17/16 4.0 8.45 9.30
FEYE 160617C00005000 C 06/17/16 5.0 7.60 8.40
FEYE 160617C00006000 C 06/17/16 6.0 6.20 8.00
FEYE 160617C00007000 C 06/17/16 7.0 5.90 6.75
FEYE 160617C00008000 C 06/17/16 8.0 5.25 5.95
FEYE 160617C00009000 C 06/17/16 9.0 4.45 5.25
FEYE 160617C00010000 C 06/17/16 10.0 3.95 4.65
FEYE 160617C00011000 C 06/17/16 11.0 3.45 4.10
FEYE 160617C00012000 C 06/17/16 12.0 2.87 3.10
FEYE 160617C00013000 C 06/17/16 13.0 2.45 2.64
FEYE 160617C00014000 C 06/17/16 14.0 2.09 2.27
FEYE 160617C00015000 C 06/17/16 15.0 1.81 1.91
FEYE 160617C00016000 C 06/17/16 16.0 1.53 1.64
FEYE 160617C00017000 C 06/17/16 17.0 1.26 1.40
FEYE 160617C00018000 C 06/17/16 18.0 1.04 1.18
FEYE 160617C00019000 C 06/17/16 19.0 0.86 1.02
FEYE 160617C00020000 C 06/17/16 20.0 0.71 0.86
FEYE 160617C00021000 C 06/17/16 21.0 0.58 0.82
FEYE 160617C00022000 C 06/17/16 22.0 0.48 0.66
FEYE 160617C00023000 C 06/17/16 23.0 0.40 0.64
FEYE 160617C00024000 C 06/17/16 24.0 0.26 0.51
FEYE 160617C00025000 C 06/17/16 25.0 0.20 0.45
FEYE 160617C00026000 C 06/17/16 26.0 0.16 0.53
FEYE 160617C00027000 C 06/17/16 27.0 0.16 0.50
FEYE 160617C00028000 C 06/17/16 28.0 0.13 0.51
FEYE 160617C00029000 C 06/17/16 29.0 0.11 0.50
FEYE 160617C00030000 C 06/17/16 30.0 0.05 0.48
FEYE 160617C00031000 C 06/17/16 31.0 0.06 0.43
FEYE 160617C00032000 C 06/17/16 32.0 0.04 0.38
FEYE 160617C00033000 C 06/17/16 33.0 0.05 0.34
FEYE 160617C00034000 C 06/17/16 34.0 0.01 0.31
FEYE 160617C00035000 C 06/17/16 35.0 0.00 0.27
FEYE 160617C00036000 C 06/17/16 36.0 0.00 0.24
FEYE 160617C00037000 C 06/17/16 37.0 0.00 0.15
FEYE 160617C00038000 C 06/17/16 38.0 0.00 0.19
FEYE 160617C00039000 C 06/17/16 39.0 0.00 0.18
FEYE 160617C00040000 C 06/17/16 40.0 0.00 0.16
FEYE 160617C00041000 C 06/17/16 41.0 0.00 0.16
FEYE 160617C00042000 C 06/17/16 42.0 0.00 0.14
FEYE 160617C00043000 C 06/17/16 43.0 0.00 0.13
FEYE 160617C00044000 C 06/17/16 44.0 0.00 0.11
FEYE 160617C00045000 C 06/17/16 45.0 0.00 0.11
FEYE 160617C00046000 C 06/17/16 46.0 0.00 0.10
FEYE 160617P00004000 P 06/17/16 4.0 0.06 0.32
FEYE 160617P00005000 P 06/17/16 5.0 0.10 0.51
FEYE 160617P00006000 P 06/17/16 6.0 0.25 0.62
FEYE 160617P00007000 P 06/17/16 7.0 0.44 0.68
FEYE 160617P00008000 P 06/17/16 8.0 0.68 0.93
FEYE 160617P00009000 P 06/17/16 9.0 0.95 1.15
FEYE 160617P00010000 P 06/17/16 10.0 1.33 1.47
FEYE 160617P00011000 P 06/17/16 11.0 1.78 1.90
FEYE 160617P00012000 P 06/17/16 12.0 2.28 2.38
FEYE 160617P00013000 P 06/17/16 13.0 2.83 2.95
FEYE 160617P00014000 P 06/17/16 14.0 3.30 3.55
FEYE 160617P00015000 P 06/17/16 15.0 3.95 4.20
FEYE 160617P00016000 P 06/17/16 16.0 4.65 4.95
FEYE 160617P00017000 P 06/17/16 17.0 5.40 5.70
FEYE 160617P00018000 P 06/17/16 18.0 6.20 6.55
FEYE 160617P00019000 P 06/17/16 19.0 7.05 7.55
FEYE 160617P00020000 P 06/17/16 20.0 7.70 8.45
FEYE 160617P00021000 P 06/17/16 21.0 8.45 9.10
FEYE 160617P00022000 P 06/17/16 22.0 9.35 10.60
FEYE 160617P00023000 P 06/17/16 23.0 10.25 10.95
FEYE 160617P00024000 P 06/17/16 24.0 11.15 12.30
FEYE 160617P00025000 P 06/17/16 25.0 12.10 12.90
FEYE 160617P00026000 P 06/17/16 26.0 12.90 13.85
FEYE 160617P00027000 P 06/17/16 27.0 14.00 14.80
FEYE 160617P00028000 P 06/17/16 28.0 14.80 15.90
FEYE 160617P00029000 P 06/17/16 29.0 15.95 16.75
FEYE 160617P00030000 P 06/17/16 30.0 16.95 17.75
FEYE 160617P00031000 P 06/17/16 31.0 17.90 18.70
FEYE 160617P00032000 P 06/17/16 32.0 18.90 19.70
FEYE 160617P00033000 P 06/17/16 33.0 19.85 21.25
FEYE 160617P00034000 P 06/17/16 34.0 20.85 21.70
FEYE 160617P00035000 P 06/17/16 35.0 21.85 22.90
FEYE 160617P00036000 P 06/17/16 36.0 22.85 24.15
FEYE 160617P00037000 P 06/17/16 37.0 23.85 24.85
FEYE 160617P00038000 P 06/17/16 38.0 24.85 26.25
FEYE 160617P00039000 P 06/17/16 39.0 25.40 27.35
FEYE 160617P00040000 P 06/17/16 40.0 26.85 27.60
FEYE 160617P00041000 P 06/17/16 41.0 27.85 28.60
FEYE 160617P00042000 P 06/17/16 42.0 28.85 29.80
FEYE 160617P00043000 P 06/17/16 43.0 29.55 31.00
FEYE 160617P00044000 P 06/17/16 44.0 30.55 31.65
FEYE 160617P00045000 P 06/17/16 45.0 31.25 33.60
FEYE 160617P00046000 P 06/17/16 46.0 32.80 34.75
FEYE 160916C00003000 C 09/16/16 3.0 8.75 11.10
FEYE 160916C00004000 C 09/16/16 4.0 7.85 9.45
FEYE 160916C00005000 C 09/16/16 5.0 7.60 8.60
FEYE 160916C00006000 C 09/16/16 6.0 6.35 7.80
FEYE 160916C00007000 C 09/16/16 7.0 6.00 7.05
FEYE 160916C00008000 C 09/16/16 8.0 5.50 6.55
FEYE 160916C00009000 C 09/16/16 9.0 4.85 5.70
FEYE 160916C00010000 C 09/16/16 10.0 4.35 5.20
FEYE 160916C00011000 C 09/16/16 11.0 3.90 4.65
FEYE 160916C00012000 C 09/16/16 12.0 3.45 4.10
FEYE 160916C00013000 C 09/16/16 13.0 3.10 3.65
FEYE 160916C00014000 C 09/16/16 14.0 2.67 3.05
FEYE 160916C00015000 C 09/16/16 15.0 2.38 2.80
FEYE 160916C00016000 C 09/16/16 16.0 1.91 2.47
FEYE 160916C00017000 C 09/16/16 17.0 1.73 2.11
FEYE 160916C00018000 C 09/16/16 18.0 1.51 1.94
FEYE 160916C00019000 C 09/16/16 19.0 1.31 1.73
FEYE 160916C00020000 C 09/16/16 20.0 1.20 1.60
FEYE 160916C00021000 C 09/16/16 21.0 0.98 1.38
FEYE 160916C00022000 C 09/16/16 22.0 0.90 1.19
FEYE 160916C00023000 C 09/16/16 23.0 0.70 1.12
FEYE 160916C00024000 C 09/16/16 24.0 0.65 0.94
FEYE 160916C00025000 C 09/16/16 25.0 0.53 0.96
FEYE 160916C00026000 C 09/16/16 26.0 0.42 0.75
FEYE 160916C00027000 C 09/16/16 27.0 0.29 0.65
FEYE 160916C00028000 C 09/16/16 28.0 0.29 0.59
FEYE 160916C00029000 C 09/16/16 29.0 0.23 0.53
FEYE 160916C00030000 C 09/16/16 30.0 0.20 0.50
FEYE 160916C00031000 C 09/16/16 31.0 0.11 0.81
FEYE 160916P00003000 P 09/16/16 3.0 0.00 0.28
FEYE 160916P00004000 P 09/16/16 4.0 0.06 0.47
FEYE 160916P00005000 P 09/16/16 5.0 0.23 0.66
FEYE 160916P00006000 P 09/16/16 6.0 0.41 0.92
FEYE 160916P00007000 P 09/16/16 7.0 0.73 0.92
FEYE 160916P00008000 P 09/16/16 8.0 0.97 1.26
FEYE 160916P00009000 P 09/16/16 9.0 1.34 1.63
FEYE 160916P00010000 P 09/16/16 10.0 1.76 2.03
FEYE 160916P00011000 P 09/16/16 11.0 2.23 2.52
FEYE 160916P00012000 P 09/16/16 12.0 2.62 3.05
FEYE 160916P00013000 P 09/16/16 13.0 3.30 3.65
FEYE 160916P00014000 P 09/16/16 14.0 3.85 4.50
FEYE 160916P00015000 P 09/16/16 15.0 4.50 4.90
FEYE 160916P00016000 P 09/16/16 16.0 5.20 5.90
FEYE 160916P00017000 P 09/16/16 17.0 5.90 6.60
FEYE 160916P00018000 P 09/16/16 18.0 6.60 7.35
FEYE 160916P00019000 P 09/16/16 19.0 7.40 8.10
FEYE 160916P00020000 P 09/16/16 20.0 8.10 9.10
FEYE 160916P00021000 P 09/16/16 21.0 9.10 9.90
FEYE 160916P00022000 P 09/16/16 22.0 9.65 10.50
FEYE 160916P00023000 P 09/16/16 23.0 10.60 11.35
FEYE 160916P00024000 P 09/16/16 24.0 11.45 12.25
FEYE 160916P00025000 P 09/16/16 25.0 12.40 13.20
FEYE 160916P00026000 P 09/16/16 26.0 13.25 14.10
FEYE 160916P00027000 P 09/16/16 27.0 14.10 15.50
FEYE 160916P00028000 P 09/16/16 28.0 15.15 16.35
FEYE 160916P00029000 P 09/16/16 29.0 16.05 16.90
FEYE 160916P00030000 P 09/16/16 30.0 16.95 18.95
FEYE 160916P00031000 P 09/16/16 31.0 18.00 19.30
FEYE 170120C00003000 C 01/20/17 3.0 9.55 10.50
FEYE 170120C00005000 C 01/20/17 5.0 7.00 9.65
FEYE 170120C00008000 C 01/20/17 8.0 5.90 6.85
FEYE 170120C00010000 C 01/20/17 10.0 4.75 5.65
FEYE 170120C00013000 C 01/20/17 13.0 3.60 4.30
FEYE 170120C00015000 C 01/20/17 15.0 2.97 3.55
FEYE 170120C00018000 C 01/20/17 18.0 2.13 2.50
FEYE 170120C00020000 C 01/20/17 20.0 1.67 2.00
FEYE 170120C00023000 C 01/20/17 23.0 1.14 1.69
FEYE 170120C00025000 C 01/20/17 25.0 0.95 1.25
FEYE 170120C00028000 C 01/20/17 28.0 0.60 1.01
FEYE 170120C00030000 C 01/20/17 30.0 0.53 0.70
FEYE 170120C00032000 C 01/20/17 32.0 0.38 0.74
FEYE 170120C00035000 C 01/20/17 35.0 0.30 0.82
FEYE 170120C00037000 C 01/20/17 37.0 0.20 0.61
FEYE 170120C00040000 C 01/20/17 40.0 0.19 0.45
FEYE 170120C00042000 C 01/20/17 42.0 0.12 0.58
FEYE 170120C00045000 C 01/20/17 45.0 0.15 0.48
FEYE 170120C00047000 C 01/20/17 47.0 0.05 0.39
FEYE 170120C00050000 C 01/20/17 50.0 0.05 0.34
FEYE 170120C00055000 C 01/20/17 55.0 0.00 0.25
FEYE 170120C00060000 C 01/20/17 60.0 0.00 0.15
FEYE 170120C00065000 C 01/20/17 65.0 0.00 0.14
FEYE 170120C00070000 C 01/20/17 70.0 0.00 0.11
FEYE 170120C00075000 C 01/20/17 75.0 0.00 0.09
FEYE 170120C00080000 C 01/20/17 80.0 0.00 0.07
FEYE 170120P00003000 P 01/20/17 3.0 0.05 0.38
FEYE 170120P00005000 P 01/20/17 5.0 0.41 0.79
FEYE 170120P00008000 P 01/20/17 8.0 1.37 1.75
FEYE 170120P00010000 P 01/20/17 10.0 2.09 2.64
FEYE 170120P00013000 P 01/20/17 13.0 3.70 4.15
FEYE 170120P00015000 P 01/20/17 15.0 5.00 5.45
FEYE 170120P00018000 P 01/20/17 18.0 7.05 7.60
FEYE 170120P00020000 P 01/20/17 20.0 8.60 9.30
FEYE 170120P00023000 P 01/20/17 23.0 11.10 11.60
FEYE 170120P00025000 P 01/20/17 25.0 12.90 13.55
FEYE 170120P00028000 P 01/20/17 28.0 15.35 16.20
FEYE 170120P00030000 P 01/20/17 30.0 17.30 18.35
FEYE 170120P00032000 P 01/20/17 32.0 19.10 20.35
FEYE 170120P00035000 P 01/20/17 35.0 22.00 23.45
FEYE 170120P00037000 P 01/20/17 37.0 23.90 25.35
FEYE 170120P00040000 P 01/20/17 40.0 26.90 27.85
FEYE 170120P00042000 P 01/20/17 42.0 28.90 30.50
FEYE 170120P00045000 P 01/20/17 45.0 30.15 33.50
FEYE 170120P00047000 P 01/20/17 47.0 32.20 36.00
FEYE 170120P00050000 P 01/20/17 50.0 36.80 37.75
FEYE 170120P00055000 P 01/20/17 55.0 40.00 44.65
FEYE 170120P00060000 P 01/20/17 60.0 45.00 49.60
FEYE 170120P00065000 P 01/20/17 65.0 50.00 54.60
FEYE 170120P00070000 P 01/20/17 70.0 55.00 59.60
FEYE 170120P00075000 P 01/20/17 75.0 60.00 64.60
FEYE 170120P00080000 P 01/20/17 80.0 64.90 69.50
FEYE 180119C00003000 C 01/19/18 3.0 7.90 11.10
FEYE 180119C00005000 C 01/19/18 5.0 6.50 9.70
FEYE 180119C00008000 C 01/19/18 8.0 6.40 7.90
FEYE 180119C00010000 C 01/19/18 10.0 5.45 6.95
FEYE 180119C00013000 C 01/19/18 13.0 4.50 5.35
FEYE 180119C00015000 C 01/19/18 15.0 3.85 4.95
FEYE 180119C00018000 C 01/19/18 18.0 2.70 4.00
FEYE 180119C00020000 C 01/19/18 20.0 2.75 3.50
FEYE 180119C00022000 C 01/19/18 22.0 2.20 3.15
FEYE 180119C00025000 C 01/19/18 25.0 1.48 2.20
FEYE 180119C00027000 C 01/19/18 27.0 1.42 2.21
FEYE 180119C00030000 C 01/19/18 30.0 1.20 1.80
FEYE 180119C00032000 C 01/19/18 32.0 0.94 1.72
FEYE 180119C00035000 C 01/19/18 35.0 0.75 1.48
FEYE 180119P00003000 P 01/19/18 3.0 0.13 0.99
FEYE 180119P00005000 P 01/19/18 5.0 0.68 0.99
FEYE 180119P00008000 P 01/19/18 8.0 1.85 2.33
FEYE 180119P00010000 P 01/19/18 10.0 2.83 3.45
FEYE 180119P00013000 P 01/19/18 13.0 4.40 5.15
FEYE 180119P00015000 P 01/19/18 15.0 5.75 6.50
FEYE 180119P00018000 P 01/19/18 18.0 7.85 9.10
FEYE 180119P00020000 P 01/19/18 20.0 9.35 10.25
FEYE 180119P00022000 P 01/19/18 22.0 10.95 11.85
FEYE 180119P00025000 P 01/19/18 25.0 13.30 14.50
FEYE 180119P00027000 P 01/19/18 27.0 15.05 16.00
FEYE 180119P00030000 P 01/19/18 30.0 17.35 19.45
FEYE 180119P00032000 P 01/19/18 32.0 19.40 20.65
FEYE 180119P00035000 P 01/19/18 35.0 22.05 24.15

OPRA data is delayed 15 minutes.