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 (2016-08-12)Premium Content

Fireeye Inc (FEYE)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FEYE 160902C00002500 C 09/02/16 2.5 10.90 12.55
FEYE 160902C00005000 C 09/02/16 5.0 8.10 9.80
FEYE 160902C00007000 C 09/02/16 7.0 6.30 7.75
FEYE 160902C00008000 C 09/02/16 8.0 5.90 7.15
FEYE 160902C00009000 C 09/02/16 9.0 4.90 5.70
FEYE 160902C00009500 C 09/02/16 9.5 4.30 5.70
FEYE 160902C00010000 C 09/02/16 10.0 3.80 5.20
FEYE 160902C00010500 C 09/02/16 10.5 3.30 4.70
FEYE 160902C00011000 C 09/02/16 11.0 2.88 4.20
FEYE 160902C00011500 C 09/02/16 11.5 2.51 3.45
FEYE 160902C00012000 C 09/02/16 12.0 2.05 2.66
FEYE 160902C00012500 C 09/02/16 12.5 1.60 2.24
FEYE 160902C00013000 C 09/02/16 13.0 1.18 1.95
FEYE 160902C00013500 C 09/02/16 13.5 1.01 1.19
FEYE 160902C00014000 C 09/02/16 14.0 0.66 0.78
FEYE 160902C00014500 C 09/02/16 14.5 0.36 0.44
FEYE 160902C00015000 C 09/02/16 15.0 0.15 0.25
FEYE 160902C00015500 C 09/02/16 15.5 0.10 0.15
FEYE 160902C00016000 C 09/02/16 16.0 0.06 0.11
FEYE 160902C00016500 C 09/02/16 16.5 0.04 0.08
FEYE 160902C00017000 C 09/02/16 17.0 0.03 0.06
FEYE 160902C00017500 C 09/02/16 17.5 0.03 0.06
FEYE 160902C00018000 C 09/02/16 18.0 0.02 0.07
FEYE 160902C00018500 C 09/02/16 18.5 0.02 0.05
FEYE 160902C00019000 C 09/02/16 19.0 0.00 0.05
FEYE 160902C00019500 C 09/02/16 19.5 0.00 0.07
FEYE 160902C00020000 C 09/02/16 20.0 0.00 0.07
FEYE 160902C00020500 C 09/02/16 20.5 0.00 0.06
FEYE 160902C00021000 C 09/02/16 21.0 0.01 0.05
FEYE 160902C00021500 C 09/02/16 21.5 0.00 0.05
FEYE 160902C00022000 C 09/02/16 22.0 0.00 0.04
FEYE 160902C00022500 C 09/02/16 22.5 0.00 0.04
FEYE 160902C00023000 C 09/02/16 23.0 0.00 0.04
FEYE 160902C00023500 C 09/02/16 23.5 0.00 0.04
FEYE 160902C00024000 C 09/02/16 24.0 0.00 0.04
FEYE 160902C00024500 C 09/02/16 24.5 0.00 0.04
FEYE 160902C00025000 C 09/02/16 25.0 0.00 0.04
FEYE 160902C00026000 C 09/02/16 26.0 0.00 0.04
FEYE 160902C00027000 C 09/02/16 27.0 0.00 0.04
FEYE 160902C00028000 C 09/02/16 28.0 0.00 0.04
FEYE 160902C00029000 C 09/02/16 29.0 0.00 0.04
FEYE 160902C00030000 C 09/02/16 30.0 0.00 1.28
FEYE 160902C00035000 C 09/02/16 35.0 0.00 0.04
FEYE 160902P00002500 P 09/02/16 2.5 0.00 0.25
FEYE 160902P00005000 P 09/02/16 5.0 0.00 0.73
FEYE 160902P00007000 P 09/02/16 7.0 0.00 0.04
FEYE 160902P00008000 P 09/02/16 8.0 0.00 0.04
FEYE 160902P00009000 P 09/02/16 9.0 0.00 0.04
FEYE 160902P00009500 P 09/02/16 9.5 0.00 0.04
FEYE 160902P00010000 P 09/02/16 10.0 0.00 0.04
FEYE 160902P00010500 P 09/02/16 10.5 0.00 0.04
FEYE 160902P00011000 P 09/02/16 11.0 0.00 0.04
FEYE 160902P00011500 P 09/02/16 11.5 0.00 0.04
FEYE 160902P00012000 P 09/02/16 12.0 0.00 0.06
FEYE 160902P00012500 P 09/02/16 12.5 0.00 0.04
FEYE 160902P00013000 P 09/02/16 13.0 0.01 0.06
FEYE 160902P00013500 P 09/02/16 13.5 0.04 0.11
FEYE 160902P00014000 P 09/02/16 14.0 0.13 0.20
FEYE 160902P00014500 P 09/02/16 14.5 0.31 0.39
FEYE 160902P00015000 P 09/02/16 15.0 0.61 0.73
FEYE 160902P00015500 P 09/02/16 15.5 1.00 1.17
FEYE 160902P00016000 P 09/02/16 16.0 1.30 1.69
FEYE 160902P00016500 P 09/02/16 16.5 1.65 2.22
FEYE 160902P00017000 P 09/02/16 17.0 2.00 2.77
FEYE 160902P00017500 P 09/02/16 17.5 2.47 3.50
FEYE 160902P00018000 P 09/02/16 18.0 2.96 3.60
FEYE 160902P00018500 P 09/02/16 18.5 3.20 4.50
FEYE 160902P00019000 P 09/02/16 19.0 3.70 5.00
FEYE 160902P00019500 P 09/02/16 19.5 4.20 5.50
FEYE 160902P00020000 P 09/02/16 20.0 4.70 6.00
FEYE 160902P00020500 P 09/02/16 20.5 5.20 6.50
FEYE 160902P00021000 P 09/02/16 21.0 5.70 7.15
FEYE 160902P00021500 P 09/02/16 21.5 6.15 7.65
FEYE 160902P00022000 P 09/02/16 22.0 6.65 8.15
FEYE 160902P00022500 P 09/02/16 22.5 6.25 8.75
FEYE 160902P00023000 P 09/02/16 23.0 7.60 9.15
FEYE 160902P00023500 P 09/02/16 23.5 7.70 9.65
FEYE 160902P00024000 P 09/02/16 24.0 8.15 10.20
FEYE 160902P00024500 P 09/02/16 24.5 8.65 10.70
FEYE 160902P00025000 P 09/02/16 25.0 9.40 11.20
FEYE 160902P00026000 P 09/02/16 26.0 10.60 12.20
FEYE 160902P00027000 P 09/02/16 27.0 11.65 13.20
FEYE 160902P00028000 P 09/02/16 28.0 12.65 14.20
FEYE 160902P00029000 P 09/02/16 29.0 13.60 15.20
FEYE 160902P00030000 P 09/02/16 30.0 13.45 16.70
FEYE 160902P00035000 P 09/02/16 35.0 19.50 21.05
FEYE 160909C00005000 C 09/09/16 5.0 8.85 10.00
FEYE 160909C00007500 C 09/09/16 7.5 6.50 7.25
FEYE 160909C00009500 C 09/09/16 9.5 4.45 5.70
FEYE 160909C00010000 C 09/09/16 10.0 3.80 4.75
FEYE 160909C00010500 C 09/09/16 10.5 3.45 4.65
FEYE 160909C00011000 C 09/09/16 11.0 2.99 4.15
FEYE 160909C00011500 C 09/09/16 11.5 2.57 3.75
FEYE 160909C00012000 C 09/09/16 12.0 2.13 2.75
FEYE 160909C00012500 C 09/09/16 12.5 1.72 2.38
FEYE 160909C00013000 C 09/09/16 13.0 1.34 1.71
FEYE 160909C00013500 C 09/09/16 13.5 1.07 1.31
FEYE 160909C00014000 C 09/09/16 14.0 0.77 0.90
FEYE 160909C00014500 C 09/09/16 14.5 0.49 0.60
FEYE 160909C00015000 C 09/09/16 15.0 0.29 0.41
FEYE 160909C00015500 C 09/09/16 15.5 0.18 0.26
FEYE 160909C00016000 C 09/09/16 16.0 0.09 0.20
FEYE 160909C00016500 C 09/09/16 16.5 0.01 0.17
FEYE 160909C00017000 C 09/09/16 17.0 0.00 0.18
FEYE 160909C00017500 C 09/09/16 17.5 0.00 0.25
FEYE 160909C00018000 C 09/09/16 18.0 0.00 0.18
FEYE 160909C00018500 C 09/09/16 18.5 0.00 0.22
FEYE 160909C00019000 C 09/09/16 19.0 0.00 0.08
FEYE 160909C00019500 C 09/09/16 19.5 0.00 0.20
FEYE 160909C00020000 C 09/09/16 20.0 0.00 0.18
FEYE 160909C00020500 C 09/09/16 20.5 0.00 0.17
FEYE 160909C00021000 C 09/09/16 21.0 0.00 0.14
FEYE 160909C00021500 C 09/09/16 21.5 0.00 0.13
FEYE 160909C00022000 C 09/09/16 22.0 0.00 0.12
FEYE 160909C00022500 C 09/09/16 22.5 0.00 0.09
FEYE 160909C00023000 C 09/09/16 23.0 0.00 0.08
FEYE 160909C00023500 C 09/09/16 23.5 0.00 0.07
FEYE 160909C00024000 C 09/09/16 24.0 0.00 0.06
FEYE 160909C00024500 C 09/09/16 24.5 0.00 0.17
FEYE 160909C00025000 C 09/09/16 25.0 0.00 0.79
FEYE 160909C00026000 C 09/09/16 26.0 0.00 0.17
FEYE 160909C00027000 C 09/09/16 27.0 0.00 0.16
FEYE 160909C00028000 C 09/09/16 28.0 0.00 0.16
FEYE 160909C00029000 C 09/09/16 29.0 0.00 0.16
FEYE 160909C00030000 C 09/09/16 30.0 0.00 2.13
FEYE 160909C00035000 C 09/09/16 35.0 0.00 0.16
FEYE 160909P00005000 P 09/09/16 5.0 0.00 0.50
FEYE 160909P00007500 P 09/09/16 7.5 0.00 2.12
FEYE 160909P00009500 P 09/09/16 9.5 0.00 0.17
FEYE 160909P00010000 P 09/09/16 10.0 0.00 0.17
FEYE 160909P00010500 P 09/09/16 10.5 0.00 0.17
FEYE 160909P00011000 P 09/09/16 11.0 0.00 0.17
FEYE 160909P00011500 P 09/09/16 11.5 0.00 0.06
FEYE 160909P00012000 P 09/09/16 12.0 0.00 0.08
FEYE 160909P00012500 P 09/09/16 12.5 0.00 0.10
FEYE 160909P00013000 P 09/09/16 13.0 0.02 0.13
FEYE 160909P00013500 P 09/09/16 13.5 0.12 0.20
FEYE 160909P00014000 P 09/09/16 14.0 0.23 0.34
FEYE 160909P00014500 P 09/09/16 14.5 0.43 0.55
FEYE 160909P00015000 P 09/09/16 15.0 0.75 0.85
FEYE 160909P00015500 P 09/09/16 15.5 1.13 1.38
FEYE 160909P00016000 P 09/09/16 16.0 1.49 1.75
FEYE 160909P00016500 P 09/09/16 16.5 1.65 2.42
FEYE 160909P00017000 P 09/09/16 17.0 2.06 2.94
FEYE 160909P00017500 P 09/09/16 17.5 2.51 3.50
FEYE 160909P00018000 P 09/09/16 18.0 2.98 4.00
FEYE 160909P00018500 P 09/09/16 18.5 3.25 4.55
FEYE 160909P00019000 P 09/09/16 19.0 3.70 5.05
FEYE 160909P00019500 P 09/09/16 19.5 4.20 5.55
FEYE 160909P00020000 P 09/09/16 20.0 4.65 6.20
FEYE 160909P00020500 P 09/09/16 20.5 5.15 6.70
FEYE 160909P00021000 P 09/09/16 21.0 5.65 7.05
FEYE 160909P00021500 P 09/09/16 21.5 6.20 7.60
FEYE 160909P00022000 P 09/09/16 22.0 6.70 8.10
FEYE 160909P00022500 P 09/09/16 22.5 7.05 8.70
FEYE 160909P00023000 P 09/09/16 23.0 7.55 9.20
FEYE 160909P00023500 P 09/09/16 23.5 8.05 9.70
FEYE 160909P00024000 P 09/09/16 24.0 8.55 10.20
FEYE 160909P00024500 P 09/09/16 24.5 9.10 10.70
FEYE 160909P00025000 P 09/09/16 25.0 9.50 11.20
FEYE 160909P00026000 P 09/09/16 26.0 10.60 12.15
FEYE 160909P00027000 P 09/09/16 27.0 11.60 13.20
FEYE 160909P00028000 P 09/09/16 28.0 11.50 14.60
FEYE 160909P00029000 P 09/09/16 29.0 12.45 15.70
FEYE 160909P00030000 P 09/09/16 30.0 13.45 16.70
FEYE 160909P00035000 P 09/09/16 35.0 19.50 21.00
FEYE 160916C00003000 C 09/16/16 3.0 11.00 12.15
FEYE 160916C00004000 C 09/16/16 4.0 9.80 11.50
FEYE 160916C00005000 C 09/16/16 5.0 8.80 10.20
FEYE 160916C00006000 C 09/16/16 6.0 7.80 9.30
FEYE 160916C00007000 C 09/16/16 7.0 7.10 8.05
FEYE 160916C00008000 C 09/16/16 8.0 6.30 6.75
FEYE 160916C00008500 C 09/16/16 8.5 5.55 6.30
FEYE 160916C00009000 C 09/16/16 9.0 5.05 6.30
FEYE 160916C00009500 C 09/16/16 9.5 4.50 5.25
FEYE 160916C00010000 C 09/16/16 10.0 4.30 4.70
FEYE 160916C00010500 C 09/16/16 10.5 3.55 4.70
FEYE 160916C00011000 C 09/16/16 11.0 3.35 3.85
FEYE 160916C00011500 C 09/16/16 11.5 2.64 3.25
FEYE 160916C00012000 C 09/16/16 12.0 2.38 2.88
FEYE 160916C00012500 C 09/16/16 12.5 1.92 2.35
FEYE 160916C00013000 C 09/16/16 13.0 1.65 1.76
FEYE 160916C00013500 C 09/16/16 13.5 1.27 1.41
FEYE 160916C00014000 C 09/16/16 14.0 0.94 1.01
FEYE 160916C00014500 C 09/16/16 14.5 0.64 0.73
FEYE 160916C00015000 C 09/16/16 15.0 0.49 0.52
FEYE 160916C00015500 C 09/16/16 15.5 0.35 0.39
FEYE 160916C00016000 C 09/16/16 16.0 0.26 0.29
FEYE 160916C00016500 C 09/16/16 16.5 0.20 0.23
FEYE 160916C00017000 C 09/16/16 17.0 0.16 0.18
FEYE 160916C00017500 C 09/16/16 17.5 0.13 0.15
FEYE 160916C00018000 C 09/16/16 18.0 0.11 0.13
FEYE 160916C00018500 C 09/16/16 18.5 0.09 0.11
FEYE 160916C00019000 C 09/16/16 19.0 0.07 0.10
FEYE 160916C00019500 C 09/16/16 19.5 0.07 0.09
FEYE 160916C00020000 C 09/16/16 20.0 0.06 0.08
FEYE 160916C00020500 C 09/16/16 20.5 0.06 0.07
FEYE 160916C00021000 C 09/16/16 21.0 0.06 0.07
FEYE 160916C00021500 C 09/16/16 21.5 0.05 0.12
FEYE 160916C00022000 C 09/16/16 22.0 0.05 0.06
FEYE 160916C00022500 C 09/16/16 22.5 0.03 0.10
FEYE 160916C00023000 C 09/16/16 23.0 0.02 0.10
FEYE 160916C00023500 C 09/16/16 23.5 0.03 0.09
FEYE 160916C00024000 C 09/16/16 24.0 0.02 0.14
FEYE 160916C00024500 C 09/16/16 24.5 0.00 0.09
FEYE 160916C00025000 C 09/16/16 25.0 0.02 0.04
FEYE 160916C00026000 C 09/16/16 26.0 0.01 0.04
FEYE 160916C00027000 C 09/16/16 27.0 0.01 0.05
FEYE 160916C00028000 C 09/16/16 28.0 0.00 0.04
FEYE 160916C00029000 C 09/16/16 29.0 0.00 0.05
FEYE 160916C00030000 C 09/16/16 30.0 0.00 0.04
FEYE 160916C00031000 C 09/16/16 31.0 0.00 0.04
FEYE 160916C00032000 C 09/16/16 32.0 0.00 0.04
FEYE 160916C00033000 C 09/16/16 33.0 0.00 0.04
FEYE 160916C00034000 C 09/16/16 34.0 0.00 0.04
FEYE 160916C00035000 C 09/16/16 35.0 0.00 0.04
FEYE 160916C00036000 C 09/16/16 36.0 0.00 0.04
FEYE 160916C00037000 C 09/16/16 37.0 0.00 0.04
FEYE 160916P00003000 P 09/16/16 3.0 0.00 0.04
FEYE 160916P00004000 P 09/16/16 4.0 0.00 0.04
FEYE 160916P00005000 P 09/16/16 5.0 0.00 0.04
FEYE 160916P00006000 P 09/16/16 6.0 0.00 0.04
FEYE 160916P00007000 P 09/16/16 7.0 0.00 0.04
FEYE 160916P00008000 P 09/16/16 8.0 0.00 0.04
FEYE 160916P00008500 P 09/16/16 8.5 0.00 0.04
FEYE 160916P00009000 P 09/16/16 9.0 0.00 0.04
FEYE 160916P00009500 P 09/16/16 9.5 0.00 0.04
FEYE 160916P00010000 P 09/16/16 10.0 0.00 0.05
FEYE 160916P00010500 P 09/16/16 10.5 0.00 0.06
FEYE 160916P00011000 P 09/16/16 11.0 0.00 0.05
FEYE 160916P00011500 P 09/16/16 11.5 0.01 0.03
FEYE 160916P00012000 P 09/16/16 12.0 0.03 0.05
FEYE 160916P00012500 P 09/16/16 12.5 0.05 0.09
FEYE 160916P00013000 P 09/16/16 13.0 0.13 0.15
FEYE 160916P00013500 P 09/16/16 13.5 0.20 0.27
FEYE 160916P00014000 P 09/16/16 14.0 0.37 0.44
FEYE 160916P00014500 P 09/16/16 14.5 0.63 0.67
FEYE 160916P00015000 P 09/16/16 15.0 0.93 0.96
FEYE 160916P00015500 P 09/16/16 15.5 1.20 1.37
FEYE 160916P00016000 P 09/16/16 16.0 1.65 1.78
FEYE 160916P00016500 P 09/16/16 16.5 1.82 2.34
FEYE 160916P00017000 P 09/16/16 17.0 2.17 2.79
FEYE 160916P00017500 P 09/16/16 17.5 2.59 3.40
FEYE 160916P00018000 P 09/16/16 18.0 3.25 3.75
FEYE 160916P00018500 P 09/16/16 18.5 3.30 4.50
FEYE 160916P00019000 P 09/16/16 19.0 3.80 4.85
FEYE 160916P00019500 P 09/16/16 19.5 4.35 5.45
FEYE 160916P00020000 P 09/16/16 20.0 5.15 5.70
FEYE 160916P00020500 P 09/16/16 20.5 5.30 6.50
FEYE 160916P00021000 P 09/16/16 21.0 5.80 6.95
FEYE 160916P00021500 P 09/16/16 21.5 6.30 7.55
FEYE 160916P00022000 P 09/16/16 22.0 6.75 7.95
FEYE 160916P00022500 P 09/16/16 22.5 7.30 8.55
FEYE 160916P00023000 P 09/16/16 23.0 7.80 8.90
FEYE 160916P00023500 P 09/16/16 23.5 8.25 9.55
FEYE 160916P00024000 P 09/16/16 24.0 8.75 9.85
FEYE 160916P00024500 P 09/16/16 24.5 9.25 10.55
FEYE 160916P00025000 P 09/16/16 25.0 9.85 10.90
FEYE 160916P00026000 P 09/16/16 26.0 10.85 11.90
FEYE 160916P00027000 P 09/16/16 27.0 11.85 12.90
FEYE 160916P00028000 P 09/16/16 28.0 12.70 13.95
FEYE 160916P00029000 P 09/16/16 29.0 13.75 15.05
FEYE 160916P00030000 P 09/16/16 30.0 14.75 15.95
FEYE 160916P00031000 P 09/16/16 31.0 15.65 17.15
FEYE 160916P00032000 P 09/16/16 32.0 16.65 18.15
FEYE 160916P00033000 P 09/16/16 33.0 17.60 19.20
FEYE 160916P00034000 P 09/16/16 34.0 18.60 20.20
FEYE 160916P00035000 P 09/16/16 35.0 19.65 21.20
FEYE 160916P00036000 P 09/16/16 36.0 20.65 22.20
FEYE 160916P00037000 P 09/16/16 37.0 21.75 22.95
FEYE 160923C00005000 C 09/23/16 5.0 8.85 10.45
FEYE 160923C00007500 C 09/23/16 7.5 6.30 7.90
FEYE 160923C00008000 C 09/23/16 8.0 5.85 7.55
FEYE 160923C00010000 C 09/23/16 10.0 3.90 5.40
FEYE 160923C00010500 C 09/23/16 10.5 3.55 4.90
FEYE 160923C00011000 C 09/23/16 11.0 3.10 4.25
FEYE 160923C00011500 C 09/23/16 11.5 2.77 3.75
FEYE 160923C00012000 C 09/23/16 12.0 2.30 3.25
FEYE 160923C00012500 C 09/23/16 12.5 1.93 2.54
FEYE 160923C00013000 C 09/23/16 13.0 1.56 2.02
FEYE 160923C00013500 C 09/23/16 13.5 1.30 1.53
FEYE 160923C00014000 C 09/23/16 14.0 1.00 1.24
FEYE 160923C00014500 C 09/23/16 14.5 0.71 0.88
FEYE 160923C00015000 C 09/23/16 15.0 0.55 0.69
FEYE 160923C00015500 C 09/23/16 15.5 0.38 0.52
FEYE 160923C00016000 C 09/23/16 16.0 0.27 0.42
FEYE 160923C00016500 C 09/23/16 16.5 0.21 0.31
FEYE 160923C00017000 C 09/23/16 17.0 0.18 0.34
FEYE 160923C00017500 C 09/23/16 17.5 0.09 0.43
FEYE 160923C00018000 C 09/23/16 18.0 0.11 0.25
FEYE 160923C00018500 C 09/23/16 18.5 0.00 0.35
FEYE 160923C00019000 C 09/23/16 19.0 0.08 0.15
FEYE 160923C00019500 C 09/23/16 19.5 0.00 0.32
FEYE 160923C00020000 C 09/23/16 20.0 0.07 0.16
FEYE 160923C00020500 C 09/23/16 20.5 0.00 0.29
FEYE 160923C00021000 C 09/23/16 21.0 0.06 0.28
FEYE 160923C00021500 C 09/23/16 21.5 0.00 0.27
FEYE 160923C00022000 C 09/23/16 22.0 0.02 0.26
FEYE 160923C00022500 C 09/23/16 22.5 0.00 0.26
FEYE 160923C00023000 C 09/23/16 23.0 0.03 0.23
FEYE 160923C00023500 C 09/23/16 23.5 0.00 0.23
FEYE 160923C00024000 C 09/23/16 24.0 0.02 0.22
FEYE 160923C00024500 C 09/23/16 24.5 0.00 0.21
FEYE 160923C00025000 C 09/23/16 25.0 0.00 0.19
FEYE 160923C00030000 C 09/23/16 30.0 0.00 0.09
FEYE 160923C00035000 C 09/23/16 35.0 0.00 0.16
FEYE 160923P00005000 P 09/23/16 5.0 0.00 0.16
FEYE 160923P00007500 P 09/23/16 7.5 0.00 0.16
FEYE 160923P00008000 P 09/23/16 8.0 0.00 0.16
FEYE 160923P00010000 P 09/23/16 10.0 0.00 0.07
FEYE 160923P00010500 P 09/23/16 10.5 0.00 0.08
FEYE 160923P00011000 P 09/23/16 11.0 0.00 0.10
FEYE 160923P00011500 P 09/23/16 11.5 0.00 0.13
FEYE 160923P00012000 P 09/23/16 12.0 0.00 0.18
FEYE 160923P00012500 P 09/23/16 12.5 0.03 0.26
FEYE 160923P00013000 P 09/23/16 13.0 0.15 0.29
FEYE 160923P00013500 P 09/23/16 13.5 0.30 0.42
FEYE 160923P00014000 P 09/23/16 14.0 0.47 0.60
FEYE 160923P00014500 P 09/23/16 14.5 0.70 0.85
FEYE 160923P00015000 P 09/23/16 15.0 0.96 1.18
FEYE 160923P00015500 P 09/23/16 15.5 1.30 1.58
FEYE 160923P00016000 P 09/23/16 16.0 1.71 1.97
FEYE 160923P00016500 P 09/23/16 16.5 1.85 2.36
FEYE 160923P00017000 P 09/23/16 17.0 2.29 2.87
FEYE 160923P00017500 P 09/23/16 17.5 2.65 3.40
FEYE 160923P00018000 P 09/23/16 18.0 3.00 4.00
FEYE 160923P00018500 P 09/23/16 18.5 3.35 4.60
FEYE 160923P00019000 P 09/23/16 19.0 3.75 5.00
FEYE 160923P00019500 P 09/23/16 19.5 4.25 5.50
FEYE 160923P00020000 P 09/23/16 20.0 4.85 6.00
FEYE 160923P00020500 P 09/23/16 20.5 5.25 6.50
FEYE 160923P00021000 P 09/23/16 21.0 5.75 7.20
FEYE 160923P00021500 P 09/23/16 21.5 6.25 7.70
FEYE 160923P00022000 P 09/23/16 22.0 6.70 8.20
FEYE 160923P00022500 P 09/23/16 22.5 6.45 9.30
FEYE 160923P00023000 P 09/23/16 23.0 7.50 9.25
FEYE 160923P00023500 P 09/23/16 23.5 8.00 9.75
FEYE 160923P00024000 P 09/23/16 24.0 8.55 10.20
FEYE 160923P00024500 P 09/23/16 24.5 9.00 10.70
FEYE 160923P00025000 P 09/23/16 25.0 9.60 11.20
FEYE 160923P00030000 P 09/23/16 30.0 14.60 16.20
FEYE 160923P00035000 P 09/23/16 35.0 19.45 21.00
FEYE 160930C00006500 C 09/30/16 6.5 7.50 8.70
FEYE 160930C00007000 C 09/30/16 7.0 6.80 8.20
FEYE 160930C00007500 C 09/30/16 7.5 6.45 8.05
FEYE 160930C00008000 C 09/30/16 8.0 5.85 7.55
FEYE 160930C00008500 C 09/30/16 8.5 5.35 7.05
FEYE 160930C00009000 C 09/30/16 9.0 4.85 6.40
FEYE 160930C00009500 C 09/30/16 9.5 4.50 5.85
FEYE 160930C00010000 C 09/30/16 10.0 4.05 5.25
FEYE 160930C00010500 C 09/30/16 10.5 3.60 4.75
FEYE 160930C00011000 C 09/30/16 11.0 3.15 4.25
FEYE 160930C00011500 C 09/30/16 11.5 2.76 3.75
FEYE 160930C00012000 C 09/30/16 12.0 2.38 3.25
FEYE 160930C00012500 C 09/30/16 12.5 2.05 2.60
FEYE 160930C00013000 C 09/30/16 13.0 1.68 2.00
FEYE 160930C00013500 C 09/30/16 13.5 1.41 1.61
FEYE 160930C00014000 C 09/30/16 14.0 1.07 1.26
FEYE 160930C00014500 C 09/30/16 14.5 0.80 1.00
FEYE 160930C00015000 C 09/30/16 15.0 0.60 0.75
FEYE 160930C00015500 C 09/30/16 15.5 0.43 0.63
FEYE 160930C00016000 C 09/30/16 16.0 0.32 0.50
FEYE 160930C00016500 C 09/30/16 16.5 0.25 0.41
FEYE 160930C00017000 C 09/30/16 17.0 0.18 0.30
FEYE 160930C00017500 C 09/30/16 17.5 0.14 0.41
FEYE 160930C00018000 C 09/30/16 18.0 0.09 0.31
FEYE 160930C00018500 C 09/30/16 18.5 0.00 0.40
FEYE 160930C00019000 C 09/30/16 19.0 0.00 0.37
FEYE 160930C00019500 C 09/30/16 19.5 0.00 0.35
FEYE 160930C00020000 C 09/30/16 20.0 0.07 0.32
FEYE 160930C00020500 C 09/30/16 20.5 0.00 0.32
FEYE 160930C00021000 C 09/30/16 21.0 0.00 0.13
FEYE 160930C00021500 C 09/30/16 21.5 0.00 0.29
FEYE 160930C00022000 C 09/30/16 22.0 0.00 0.28
FEYE 160930C00022500 C 09/30/16 22.5 0.00 0.27
FEYE 160930C00023000 C 09/30/16 23.0 0.00 0.26
FEYE 160930C00023500 C 09/30/16 23.5 0.00 0.26
FEYE 160930C00024000 C 09/30/16 24.0 0.00 0.24
FEYE 160930C00024500 C 09/30/16 24.5 0.00 0.23
FEYE 160930P00006500 P 09/30/16 6.5 0.00 0.16
FEYE 160930P00007000 P 09/30/16 7.0 0.00 0.16
FEYE 160930P00007500 P 09/30/16 7.5 0.00 0.16
FEYE 160930P00008000 P 09/30/16 8.0 0.00 0.16
FEYE 160930P00008500 P 09/30/16 8.5 0.00 0.16
FEYE 160930P00009000 P 09/30/16 9.0 0.00 0.06
FEYE 160930P00009500 P 09/30/16 9.5 0.00 0.07
FEYE 160930P00010000 P 09/30/16 10.0 0.00 0.09
FEYE 160930P00010500 P 09/30/16 10.5 0.00 0.11
FEYE 160930P00011000 P 09/30/16 11.0 0.00 0.14
FEYE 160930P00011500 P 09/30/16 11.5 0.00 0.18
FEYE 160930P00012000 P 09/30/16 12.0 0.01 0.25
FEYE 160930P00012500 P 09/30/16 12.5 0.09 0.33
FEYE 160930P00013000 P 09/30/16 13.0 0.24 0.37
FEYE 160930P00013500 P 09/30/16 13.5 0.38 0.54
FEYE 160930P00014000 P 09/30/16 14.0 0.53 0.70
FEYE 160930P00014500 P 09/30/16 14.5 0.78 0.94
FEYE 160930P00015000 P 09/30/16 15.0 1.04 1.28
FEYE 160930P00015500 P 09/30/16 15.5 1.37 1.62
FEYE 160930P00016000 P 09/30/16 16.0 1.77 2.03
FEYE 160930P00016500 P 09/30/16 16.5 2.07 2.43
FEYE 160930P00017000 P 09/30/16 17.0 2.32 2.85
FEYE 160930P00017500 P 09/30/16 17.5 2.71 3.45
FEYE 160930P00018000 P 09/30/16 18.0 3.05 3.80
FEYE 160930P00018500 P 09/30/16 18.5 3.40 4.35
FEYE 160930P00019000 P 09/30/16 19.0 3.80 5.00
FEYE 160930P00019500 P 09/30/16 19.5 4.25 5.50
FEYE 160930P00020000 P 09/30/16 20.0 4.75 6.00
FEYE 160930P00020500 P 09/30/16 20.5 5.25 6.50
FEYE 160930P00021000 P 09/30/16 21.0 5.75 7.05
FEYE 160930P00021500 P 09/30/16 21.5 6.25 7.65
FEYE 160930P00022000 P 09/30/16 22.0 6.75 8.20
FEYE 160930P00022500 P 09/30/16 22.5 6.65 8.70
FEYE 160930P00023000 P 09/30/16 23.0 7.40 9.20
FEYE 160930P00023500 P 09/30/16 23.5 7.45 10.25
FEYE 160930P00024000 P 09/30/16 24.0 8.30 10.05
FEYE 160930P00024500 P 09/30/16 24.5 9.25 10.35
FEYE 161007C00007500 C 10/07/16 7.5 6.55 7.95
FEYE 161007C00008000 C 10/07/16 8.0 5.65 7.00
FEYE 161007C00008500 C 10/07/16 8.5 5.15 6.50
FEYE 161007C00009000 C 10/07/16 9.0 5.00 6.40
FEYE 161007C00009500 C 10/07/16 9.5 4.55 5.80
FEYE 161007C00010000 C 10/07/16 10.0 4.20 5.10
FEYE 161007C00010500 C 10/07/16 10.5 3.65 4.85
FEYE 161007C00011000 C 10/07/16 11.0 3.20 4.30
FEYE 161007C00011500 C 10/07/16 11.5 2.82 3.80
FEYE 161007C00012000 C 10/07/16 12.0 2.44 3.05
FEYE 161007C00012500 C 10/07/16 12.5 2.09 2.56
FEYE 161007C00013000 C 10/07/16 13.0 1.73 2.02
FEYE 161007C00013500 C 10/07/16 13.5 1.47 1.67
FEYE 161007C00014000 C 10/07/16 14.0 1.14 1.36
FEYE 161007C00014500 C 10/07/16 14.5 0.87 1.06
FEYE 161007C00015000 C 10/07/16 15.0 0.66 0.83
FEYE 161007C00015500 C 10/07/16 15.5 0.48 0.67
FEYE 161007C00016000 C 10/07/16 16.0 0.36 0.53
FEYE 161007C00016500 C 10/07/16 16.5 0.27 0.42
FEYE 161007C00017000 C 10/07/16 17.0 0.20 0.33
FEYE 161007C00017500 C 10/07/16 17.5 0.09 0.36
FEYE 161007C00018000 C 10/07/16 18.0 0.06 0.24
FEYE 161007C00018500 C 10/07/16 18.5 0.02 0.45
FEYE 161007C00019000 C 10/07/16 19.0 0.00 0.40
FEYE 161007C00019500 C 10/07/16 19.5 0.00 0.38
FEYE 161007C00020000 C 10/07/16 20.0 0.02 0.21
FEYE 161007C00020500 C 10/07/16 20.5 0.00 0.33
FEYE 161007C00021000 C 10/07/16 21.0 0.00 0.31
FEYE 161007C00021500 C 10/07/16 21.5 0.00 0.31
FEYE 161007C00022000 C 10/07/16 22.0 0.00 0.29
FEYE 161007C00022500 C 10/07/16 22.5 0.00 0.28
FEYE 161007C00023000 C 10/07/16 23.0 0.00 0.27
FEYE 161007C00023500 C 10/07/16 23.5 0.00 0.26
FEYE 161007C00024000 C 10/07/16 24.0 0.00 0.26
FEYE 161007C00024500 C 10/07/16 24.5 0.00 0.25
FEYE 161007C00025000 C 10/07/16 25.0 0.00 0.24
FEYE 161007P00007500 P 10/07/16 7.5 0.00 0.16
FEYE 161007P00008000 P 10/07/16 8.0 0.00 0.06
FEYE 161007P00008500 P 10/07/16 8.5 0.00 0.07
FEYE 161007P00009000 P 10/07/16 9.0 0.00 0.08
FEYE 161007P00009500 P 10/07/16 9.5 0.00 0.09
FEYE 161007P00010000 P 10/07/16 10.0 0.00 0.11
FEYE 161007P00010500 P 10/07/16 10.5 0.00 0.14
FEYE 161007P00011000 P 10/07/16 11.0 0.00 0.15
FEYE 161007P00011500 P 10/07/16 11.5 0.00 0.24
FEYE 161007P00012000 P 10/07/16 12.0 0.02 0.27
FEYE 161007P00012500 P 10/07/16 12.5 0.19 0.34
FEYE 161007P00013000 P 10/07/16 13.0 0.30 0.45
FEYE 161007P00013500 P 10/07/16 13.5 0.41 0.59
FEYE 161007P00014000 P 10/07/16 14.0 0.63 0.80
FEYE 161007P00014500 P 10/07/16 14.5 0.86 0.99
FEYE 161007P00015000 P 10/07/16 15.0 1.10 1.37
FEYE 161007P00015500 P 10/07/16 15.5 1.44 1.71
FEYE 161007P00016000 P 10/07/16 16.0 1.82 2.10
FEYE 161007P00016500 P 10/07/16 16.5 2.24 2.48
FEYE 161007P00017000 P 10/07/16 17.0 2.37 2.89
FEYE 161007P00017500 P 10/07/16 17.5 2.80 3.45
FEYE 161007P00018000 P 10/07/16 18.0 3.05 3.90
FEYE 161007P00018500 P 10/07/16 18.5 3.45 4.70
FEYE 161007P00019000 P 10/07/16 19.0 3.85 4.95
FEYE 161007P00019500 P 10/07/16 19.5 4.25 5.50
FEYE 161007P00020000 P 10/07/16 20.0 4.75 6.00
FEYE 161007P00020500 P 10/07/16 20.5 5.20 6.50
FEYE 161007P00021000 P 10/07/16 21.0 5.70 7.25
FEYE 161007P00021500 P 10/07/16 21.5 6.25 7.70
FEYE 161007P00022000 P 10/07/16 22.0 6.60 8.25
FEYE 161007P00022500 P 10/07/16 22.5 7.15 8.70
FEYE 161007P00023000 P 10/07/16 23.0 7.65 9.20
FEYE 161007P00023500 P 10/07/16 23.5 8.10 9.70
FEYE 161007P00024000 P 10/07/16 24.0 8.55 10.20
FEYE 161007P00024500 P 10/07/16 24.5 9.05 10.70
FEYE 161007P00025000 P 10/07/16 25.0 9.65 11.05
FEYE 161021C00006000 C 10/21/16 6.0 8.10 9.45
FEYE 161021C00007000 C 10/21/16 7.0 6.90 8.45
FEYE 161021C00008000 C 10/21/16 8.0 6.05 7.30
FEYE 161021C00009000 C 10/21/16 9.0 5.05 6.25
FEYE 161021C00010000 C 10/21/16 10.0 4.20 5.30
FEYE 161021C00011000 C 10/21/16 11.0 3.35 4.30
FEYE 161021C00012000 C 10/21/16 12.0 2.64 3.10
FEYE 161021C00013000 C 10/21/16 13.0 1.87 2.13
FEYE 161021C00014000 C 10/21/16 14.0 1.34 1.43
FEYE 161021C00015000 C 10/21/16 15.0 0.88 0.94
FEYE 161021C00016000 C 10/21/16 16.0 0.53 0.59
FEYE 161021C00017000 C 10/21/16 17.0 0.35 0.38
FEYE 161021C00018000 C 10/21/16 18.0 0.19 0.25
FEYE 161021C00019000 C 10/21/16 19.0 0.14 0.19
FEYE 161021C00020000 C 10/21/16 20.0 0.11 0.14
FEYE 161021C00021000 C 10/21/16 21.0 0.03 0.21
FEYE 161021C00022000 C 10/21/16 22.0 0.01 0.18
FEYE 161021C00023000 C 10/21/16 23.0 0.00 0.10
FEYE 161021C00024000 C 10/21/16 24.0 0.00 0.06
FEYE 161021C00025000 C 10/21/16 25.0 0.01 0.08
FEYE 161021C00026000 C 10/21/16 26.0 0.00 0.12
FEYE 161021C00027000 C 10/21/16 27.0 0.01 0.08
FEYE 161021C00028000 C 10/21/16 28.0 0.01 0.11
FEYE 161021C00029000 C 10/21/16 29.0 0.00 0.04
FEYE 161021C00030000 C 10/21/16 30.0 0.00 0.18
FEYE 161021P00006000 P 10/21/16 6.0 0.00 0.04
FEYE 161021P00007000 P 10/21/16 7.0 0.00 0.06
FEYE 161021P00008000 P 10/21/16 8.0 0.00 0.06
FEYE 161021P00009000 P 10/21/16 9.0 0.02 0.07
FEYE 161021P00010000 P 10/21/16 10.0 0.05 0.11
FEYE 161021P00011000 P 10/21/16 11.0 0.11 0.15
FEYE 161021P00012000 P 10/21/16 12.0 0.23 0.25
FEYE 161021P00013000 P 10/21/16 13.0 0.43 0.45
FEYE 161021P00014000 P 10/21/16 14.0 0.78 0.85
FEYE 161021P00015000 P 10/21/16 15.0 1.31 1.33
FEYE 161021P00016000 P 10/21/16 16.0 1.95 2.05
FEYE 161021P00017000 P 10/21/16 17.0 2.50 2.94
FEYE 161021P00018000 P 10/21/16 18.0 3.40 3.85
FEYE 161021P00019000 P 10/21/16 19.0 4.00 5.00
FEYE 161021P00020000 P 10/21/16 20.0 4.85 5.70
FEYE 161021P00021000 P 10/21/16 21.0 5.80 7.00
FEYE 161021P00022000 P 10/21/16 22.0 6.80 8.00
FEYE 161021P00023000 P 10/21/16 23.0 7.75 9.05
FEYE 161021P00024000 P 10/21/16 24.0 8.75 10.00
FEYE 161021P00025000 P 10/21/16 25.0 9.75 11.05
FEYE 161021P00026000 P 10/21/16 26.0 10.80 12.10
FEYE 161021P00027000 P 10/21/16 27.0 11.80 13.10
FEYE 161021P00028000 P 10/21/16 28.0 12.75 14.10
FEYE 161021P00029000 P 10/21/16 29.0 13.70 15.05
FEYE 161021P00030000 P 10/21/16 30.0 14.70 15.95
FEYE 161216C00005000 C 12/16/16 5.0 9.00 10.55
FEYE 161216C00006000 C 12/16/16 6.0 8.00 9.30
FEYE 161216C00007000 C 12/16/16 7.0 7.05 8.35
FEYE 161216C00008000 C 12/16/16 8.0 6.20 7.35
FEYE 161216C00009000 C 12/16/16 9.0 5.25 6.40
FEYE 161216C00010000 C 12/16/16 10.0 4.45 5.40
FEYE 161216C00011000 C 12/16/16 11.0 3.70 4.50
FEYE 161216C00012000 C 12/16/16 12.0 3.05 3.50
FEYE 161216C00013000 C 12/16/16 13.0 2.41 2.76
FEYE 161216C00014000 C 12/16/16 14.0 1.98 2.10
FEYE 161216C00015000 C 12/16/16 15.0 1.51 1.57
FEYE 161216C00016000 C 12/16/16 16.0 1.14 1.26
FEYE 161216C00017000 C 12/16/16 17.0 0.86 0.92
FEYE 161216C00018000 C 12/16/16 18.0 0.63 0.70
FEYE 161216C00019000 C 12/16/16 19.0 0.50 0.56
FEYE 161216C00020000 C 12/16/16 20.0 0.37 0.42
FEYE 161216C00021000 C 12/16/16 21.0 0.30 0.33
FEYE 161216C00022000 C 12/16/16 22.0 0.21 0.28
FEYE 161216C00023000 C 12/16/16 23.0 0.13 0.21
FEYE 161216C00024000 C 12/16/16 24.0 0.13 0.17
FEYE 161216C00025000 C 12/16/16 25.0 0.10 0.14
FEYE 161216C00026000 C 12/16/16 26.0 0.04 0.11
FEYE 161216C00027000 C 12/16/16 27.0 0.06 0.10
FEYE 161216C00028000 C 12/16/16 28.0 0.05 0.09
FEYE 161216C00029000 C 12/16/16 29.0 0.04 0.08
FEYE 161216C00030000 C 12/16/16 30.0 0.03 0.08
FEYE 161216C00031000 C 12/16/16 31.0 0.01 0.10
FEYE 161216C00032000 C 12/16/16 32.0 0.03 0.10
FEYE 161216C00033000 C 12/16/16 33.0 0.00 0.10
FEYE 161216C00034000 C 12/16/16 34.0 0.00 0.09
FEYE 161216C00035000 C 12/16/16 35.0 0.00 0.09
FEYE 161216C00036000 C 12/16/16 36.0 0.00 0.08
FEYE 161216P00005000 P 12/16/16 5.0 0.00 0.09
FEYE 161216P00006000 P 12/16/16 6.0 0.00 0.14
FEYE 161216P00007000 P 12/16/16 7.0 0.04 0.06
FEYE 161216P00008000 P 12/16/16 8.0 0.08 0.11
FEYE 161216P00009000 P 12/16/16 9.0 0.13 0.18
FEYE 161216P00010000 P 12/16/16 10.0 0.24 0.30
FEYE 161216P00011000 P 12/16/16 11.0 0.40 0.44
FEYE 161216P00012000 P 12/16/16 12.0 0.64 0.68
FEYE 161216P00013000 P 12/16/16 13.0 0.96 1.03
FEYE 161216P00014000 P 12/16/16 14.0 1.36 1.44
FEYE 161216P00015000 P 12/16/16 15.0 1.91 2.00
FEYE 161216P00016000 P 12/16/16 16.0 2.49 2.61
FEYE 161216P00017000 P 12/16/16 17.0 3.00 3.45
FEYE 161216P00018000 P 12/16/16 18.0 3.65 4.20
FEYE 161216P00019000 P 12/16/16 19.0 4.50 5.05
FEYE 161216P00020000 P 12/16/16 20.0 5.35 6.05
FEYE 161216P00021000 P 12/16/16 21.0 6.05 7.20
FEYE 161216P00022000 P 12/16/16 22.0 6.95 8.00
FEYE 161216P00023000 P 12/16/16 23.0 7.90 8.95
FEYE 161216P00024000 P 12/16/16 24.0 8.80 10.00
FEYE 161216P00025000 P 12/16/16 25.0 9.90 11.00
FEYE 161216P00026000 P 12/16/16 26.0 10.75 11.95
FEYE 161216P00027000 P 12/16/16 27.0 11.75 12.95
FEYE 161216P00028000 P 12/16/16 28.0 12.70 14.00
FEYE 161216P00029000 P 12/16/16 29.0 13.70 15.05
FEYE 161216P00030000 P 12/16/16 30.0 14.60 16.05
FEYE 161216P00031000 P 12/16/16 31.0 15.60 17.05
FEYE 161216P00032000 P 12/16/16 32.0 16.65 18.05
FEYE 161216P00033000 P 12/16/16 33.0 17.65 19.05
FEYE 161216P00034000 P 12/16/16 34.0 18.65 20.05
FEYE 161216P00035000 P 12/16/16 35.0 19.65 21.05
FEYE 161216P00036000 P 12/16/16 36.0 20.65 22.00
FEYE 170120C00003000 C 01/20/17 3.0 9.85 13.80
FEYE 170120C00005000 C 01/20/17 5.0 8.05 11.75
FEYE 170120C00006000 C 01/20/17 6.0 6.80 10.65
FEYE 170120C00007000 C 01/20/17 7.0 6.00 9.70
FEYE 170120C00008000 C 01/20/17 8.0 6.20 7.60
FEYE 170120C00009000 C 01/20/17 9.0 4.25 7.95
FEYE 170120C00010000 C 01/20/17 10.0 4.50 5.75
FEYE 170120C00011000 C 01/20/17 11.0 3.80 4.65
FEYE 170120C00012000 C 01/20/17 12.0 3.45 3.55
FEYE 170120C00013000 C 01/20/17 13.0 2.78 2.98
FEYE 170120C00014000 C 01/20/17 14.0 2.17 2.39
FEYE 170120C00015000 C 01/20/17 15.0 1.78 1.93
FEYE 170120C00016000 C 01/20/17 16.0 1.40 1.56
FEYE 170120C00017000 C 01/20/17 17.0 1.10 1.17
FEYE 170120C00018000 C 01/20/17 18.0 0.87 0.94
FEYE 170120C00019000 C 01/20/17 19.0 0.69 0.83
FEYE 170120C00020000 C 01/20/17 20.0 0.54 0.65
FEYE 170120C00021000 C 01/20/17 21.0 0.43 0.48
FEYE 170120C00022000 C 01/20/17 22.0 0.34 0.39
FEYE 170120C00023000 C 01/20/17 23.0 0.28 0.32
FEYE 170120C00024000 C 01/20/17 24.0 0.21 0.27
FEYE 170120C00025000 C 01/20/17 25.0 0.17 0.26
FEYE 170120C00026000 C 01/20/17 26.0 0.15 0.19
FEYE 170120C00027000 C 01/20/17 27.0 0.12 0.17
FEYE 170120C00028000 C 01/20/17 28.0 0.10 0.32
FEYE 170120C00029000 C 01/20/17 29.0 0.08 0.16
FEYE 170120C00030000 C 01/20/17 30.0 0.06 0.15
FEYE 170120C00031000 C 01/20/17 31.0 0.06 0.10
FEYE 170120C00032000 C 01/20/17 32.0 0.05 0.11
FEYE 170120C00033000 C 01/20/17 33.0 0.03 0.10
FEYE 170120C00034000 C 01/20/17 34.0 0.03 0.07
FEYE 170120C00035000 C 01/20/17 35.0 0.03 0.09
FEYE 170120C00036000 C 01/20/17 36.0 0.02 0.06
FEYE 170120C00037000 C 01/20/17 37.0 0.01 0.15
FEYE 170120C00040000 C 01/20/17 40.0 0.01 0.10
FEYE 170120C00042000 C 01/20/17 42.0 0.01 0.10
FEYE 170120C00045000 C 01/20/17 45.0 0.01 0.08
FEYE 170120C00047000 C 01/20/17 47.0 0.01 0.08
FEYE 170120C00050000 C 01/20/17 50.0 0.00 0.06
FEYE 170120C00055000 C 01/20/17 55.0 0.00 0.04
FEYE 170120C00060000 C 01/20/17 60.0 0.00 0.04
FEYE 170120C00065000 C 01/20/17 65.0 0.00 0.04
FEYE 170120C00070000 C 01/20/17 70.0 0.00 0.04
FEYE 170120C00075000 C 01/20/17 75.0 0.00 0.04
FEYE 170120C00080000 C 01/20/17 80.0 0.00 0.04
FEYE 170120P00003000 P 01/20/17 3.0 0.00 0.04
FEYE 170120P00005000 P 01/20/17 5.0 0.00 0.12
FEYE 170120P00006000 P 01/20/17 6.0 0.04 0.07
FEYE 170120P00007000 P 01/20/17 7.0 0.08 0.16
FEYE 170120P00008000 P 01/20/17 8.0 0.13 0.19
FEYE 170120P00009000 P 01/20/17 9.0 0.23 0.29
FEYE 170120P00010000 P 01/20/17 10.0 0.36 0.39
FEYE 170120P00011000 P 01/20/17 11.0 0.56 0.59
FEYE 170120P00012000 P 01/20/17 12.0 0.82 0.86
FEYE 170120P00013000 P 01/20/17 13.0 1.17 1.27
FEYE 170120P00014000 P 01/20/17 14.0 1.61 1.74
FEYE 170120P00015000 P 01/20/17 15.0 2.13 2.23
FEYE 170120P00016000 P 01/20/17 16.0 2.77 2.85
FEYE 170120P00017000 P 01/20/17 17.0 3.45 3.55
FEYE 170120P00018000 P 01/20/17 18.0 4.20 4.35
FEYE 170120P00019000 P 01/20/17 19.0 4.90 5.35
FEYE 170120P00020000 P 01/20/17 20.0 5.40 6.20
FEYE 170120P00021000 P 01/20/17 21.0 6.30 7.00
FEYE 170120P00022000 P 01/20/17 22.0 5.75 9.55
FEYE 170120P00023000 P 01/20/17 23.0 8.00 9.10
FEYE 170120P00024000 P 01/20/17 24.0 9.00 10.05
FEYE 170120P00025000 P 01/20/17 25.0 9.95 11.05
FEYE 170120P00026000 P 01/20/17 26.0 9.70 13.35
FEYE 170120P00027000 P 01/20/17 27.0 11.90 12.90
FEYE 170120P00028000 P 01/20/17 28.0 12.70 14.00
FEYE 170120P00029000 P 01/20/17 29.0 13.75 15.35
FEYE 170120P00030000 P 01/20/17 30.0 14.40 16.35
FEYE 170120P00031000 P 01/20/17 31.0 15.60 18.30
FEYE 170120P00032000 P 01/20/17 32.0 15.40 19.20
FEYE 170120P00033000 P 01/20/17 33.0 16.35 20.20
FEYE 170120P00034000 P 01/20/17 34.0 17.40 21.25
FEYE 170120P00035000 P 01/20/17 35.0 18.35 22.50
FEYE 170120P00036000 P 01/20/17 36.0 19.40 23.65
FEYE 170120P00037000 P 01/20/17 37.0 20.35 24.50
FEYE 170120P00040000 P 01/20/17 40.0 23.35 27.60
FEYE 170120P00042000 P 01/20/17 42.0 25.35 29.60
FEYE 170120P00045000 P 01/20/17 45.0 28.35 32.60
FEYE 170120P00047000 P 01/20/17 47.0 30.40 34.70
FEYE 170120P00050000 P 01/20/17 50.0 33.40 37.55
FEYE 170120P00055000 P 01/20/17 55.0 38.40 42.65
FEYE 170120P00060000 P 01/20/17 60.0 43.40 47.65
FEYE 170120P00065000 P 01/20/17 65.0 48.40 52.65
FEYE 170120P00070000 P 01/20/17 70.0 53.40 57.65
FEYE 170120P00075000 P 01/20/17 75.0 58.40 62.65
FEYE 170120P00080000 P 01/20/17 80.0 63.40 67.65
FEYE 170317C00005000 C 03/17/17 5.0 9.00 10.55
FEYE 170317C00006000 C 03/17/17 6.0 6.95 10.80
FEYE 170317C00007000 C 03/17/17 7.0 6.05 9.85
FEYE 170317C00008000 C 03/17/17 8.0 5.10 8.55
FEYE 170317C00009000 C 03/17/17 9.0 4.90 6.90
FEYE 170317C00010000 C 03/17/17 10.0 4.35 6.05
FEYE 170317C00011000 C 03/17/17 11.0 4.35 5.05
FEYE 170317C00012000 C 03/17/17 12.0 3.45 4.35
FEYE 170317C00013000 C 03/17/17 13.0 2.81 3.75
FEYE 170317C00014000 C 03/17/17 14.0 2.25 3.20
FEYE 170317C00015000 C 03/17/17 15.0 2.15 2.47
FEYE 170317C00016000 C 03/17/17 16.0 1.51 2.01
FEYE 170317C00017000 C 03/17/17 17.0 1.39 1.81
FEYE 170317C00018000 C 03/17/17 18.0 0.81 1.28
FEYE 170317C00019000 C 03/17/17 19.0 0.85 1.03
FEYE 170317C00020000 C 03/17/17 20.0 0.66 0.89
FEYE 170317C00021000 C 03/17/17 21.0 0.52 0.80
FEYE 170317C00022000 C 03/17/17 22.0 0.01 0.93
FEYE 170317C00023000 C 03/17/17 23.0 0.00 0.81
FEYE 170317C00024000 C 03/17/17 24.0 0.06 0.70
FEYE 170317C00025000 C 03/17/17 25.0 0.00 0.61
FEYE 170317C00026000 C 03/17/17 26.0 0.00 0.53
FEYE 170317C00027000 C 03/17/17 27.0 0.01 0.46
FEYE 170317C00028000 C 03/17/17 28.0 0.00 0.41
FEYE 170317C00029000 C 03/17/17 29.0 0.00 0.36
FEYE 170317C00030000 C 03/17/17 30.0 0.00 0.31
FEYE 170317C00031000 C 03/17/17 31.0 0.00 0.28
FEYE 170317C00032000 C 03/17/17 32.0 0.00 0.25
FEYE 170317C00033000 C 03/17/17 33.0 0.00 0.22
FEYE 170317C00034000 C 03/17/17 34.0 0.00 0.20
FEYE 170317P00005000 P 03/17/17 5.0 0.00 0.20
FEYE 170317P00006000 P 03/17/17 6.0 0.00 0.30
FEYE 170317P00007000 P 03/17/17 7.0 0.08 0.42
FEYE 170317P00008000 P 03/17/17 8.0 0.04 0.50
FEYE 170317P00009000 P 03/17/17 9.0 0.14 0.62
FEYE 170317P00010000 P 03/17/17 10.0 0.54 0.65
FEYE 170317P00011000 P 03/17/17 11.0 0.69 1.04
FEYE 170317P00012000 P 03/17/17 12.0 1.02 1.32
FEYE 170317P00013000 P 03/17/17 13.0 1.44 1.60
FEYE 170317P00014000 P 03/17/17 14.0 1.68 2.16
FEYE 170317P00015000 P 03/17/17 15.0 2.15 2.70
FEYE 170317P00016000 P 03/17/17 16.0 2.59 3.30
FEYE 170317P00017000 P 03/17/17 17.0 3.55 3.95
FEYE 170317P00018000 P 03/17/17 18.0 4.30 4.65
FEYE 170317P00019000 P 03/17/17 19.0 5.10 5.65
FEYE 170317P00020000 P 03/17/17 20.0 5.55 6.30
FEYE 170317P00021000 P 03/17/17 21.0 6.40 7.30
FEYE 170317P00022000 P 03/17/17 22.0 7.35 8.15
FEYE 170317P00023000 P 03/17/17 23.0 7.90 9.20
FEYE 170317P00024000 P 03/17/17 24.0 8.95 11.40
FEYE 170317P00025000 P 03/17/17 25.0 8.65 12.45
FEYE 170317P00026000 P 03/17/17 26.0 9.90 13.40
FEYE 170317P00027000 P 03/17/17 27.0 10.50 14.35
FEYE 170317P00028000 P 03/17/17 28.0 11.45 15.30
FEYE 170317P00029000 P 03/17/17 29.0 12.45 16.30
FEYE 170317P00030000 P 03/17/17 30.0 13.45 17.30
FEYE 170317P00031000 P 03/17/17 31.0 15.30 17.25
FEYE 170317P00032000 P 03/17/17 32.0 15.40 19.25
FEYE 170317P00033000 P 03/17/17 33.0 16.45 20.25
FEYE 170317P00034000 P 03/17/17 34.0 18.60 20.05
FEYE 180119C00003000 C 01/19/18 3.0 10.55 12.10
FEYE 180119C00005000 C 01/19/18 5.0 8.30 11.25
FEYE 180119C00008000 C 01/19/18 8.0 6.50 8.85
FEYE 180119C00010000 C 01/19/18 10.0 6.00 6.70
FEYE 180119C00013000 C 01/19/18 13.0 4.20 5.10
FEYE 180119C00015000 C 01/19/18 15.0 3.20 3.95
FEYE 180119C00018000 C 01/19/18 18.0 2.12 3.15
FEYE 180119C00020000 C 01/19/18 20.0 1.93 2.20
FEYE 180119C00022000 C 01/19/18 22.0 1.22 2.17
FEYE 180119C00025000 C 01/19/18 25.0 0.90 1.20
FEYE 180119C00027000 C 01/19/18 27.0 0.15 1.98
FEYE 180119C00030000 C 01/19/18 30.0 0.40 0.87
FEYE 180119C00032000 C 01/19/18 32.0 0.21 1.23
FEYE 180119C00035000 C 01/19/18 35.0 0.15 0.91
FEYE 180119P00003000 P 01/19/18 3.0 0.10 0.18
FEYE 180119P00005000 P 01/19/18 5.0 0.00 0.75
FEYE 180119P00008000 P 01/19/18 8.0 0.00 1.65
FEYE 180119P00010000 P 01/19/18 10.0 1.19 1.50
FEYE 180119P00013000 P 01/19/18 13.0 2.50 2.80
FEYE 180119P00015000 P 01/19/18 15.0 3.20 4.00
FEYE 180119P00018000 P 01/19/18 18.0 4.10 6.65
FEYE 180119P00020000 P 01/19/18 20.0 6.00 7.50
FEYE 180119P00022000 P 01/19/18 22.0 7.50 9.45
FEYE 180119P00025000 P 01/19/18 25.0 10.35 12.30
FEYE 180119P00027000 P 01/19/18 27.0 11.80 14.05
FEYE 180119P00030000 P 01/19/18 30.0 14.45 16.75
FEYE 180119P00032000 P 01/19/18 32.0 16.15 18.85
FEYE 180119P00035000 P 01/19/18 35.0 19.00 21.10

OPRA data is delayed 15 minutes.