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 Apr 28 2016 3:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FEYE 160429C00009000 C 04/29/16 9.0 8.50 9.45
FEYE 160429C00010000 C 04/29/16 10.0 7.45 9.05
FEYE 160429C00011000 C 04/29/16 11.0 6.75 7.60
FEYE 160429C00011500 C 04/29/16 11.5 6.25 7.20
FEYE 160429C00012000 C 04/29/16 12.0 5.75 6.70
FEYE 160429C00012500 C 04/29/16 12.5 5.40 6.10
FEYE 160429C00013000 C 04/29/16 13.0 4.90 5.65
FEYE 160429C00013500 C 04/29/16 13.5 4.30 4.85
FEYE 160429C00014000 C 04/29/16 14.0 3.80 4.60
FEYE 160429C00014500 C 04/29/16 14.5 3.35 3.85
FEYE 160429C00015000 C 04/29/16 15.0 2.96 3.35
FEYE 160429C00015500 C 04/29/16 15.5 2.35 2.90
FEYE 160429C00016000 C 04/29/16 16.0 1.97 2.39
FEYE 160429C00016500 C 04/29/16 16.5 1.49 1.82
FEYE 160429C00017000 C 04/29/16 17.0 1.10 1.15
FEYE 160429C00017500 C 04/29/16 17.5 0.64 0.80
FEYE 160429C00018000 C 04/29/16 18.0 0.27 0.33
FEYE 160429C00018500 C 04/29/16 18.5 0.08 0.11
FEYE 160429C00019000 C 04/29/16 19.0 0.02 0.06
FEYE 160429C00019500 C 04/29/16 19.5 0.00 0.09
FEYE 160429C00020000 C 04/29/16 20.0 0.00 0.03
FEYE 160429C00020500 C 04/29/16 20.5 0.00 0.04
FEYE 160429C00021000 C 04/29/16 21.0 0.00 0.04
FEYE 160429C00021500 C 04/29/16 21.5 0.00 0.04
FEYE 160429C00022000 C 04/29/16 22.0 0.00 0.04
FEYE 160429C00022500 C 04/29/16 22.5 0.00 0.04
FEYE 160429C00023000 C 04/29/16 23.0 0.00 0.04
FEYE 160429C00023500 C 04/29/16 23.5 0.00 0.04
FEYE 160429C00024000 C 04/29/16 24.0 0.00 0.04
FEYE 160429C00024500 C 04/29/16 24.5 0.00 0.04
FEYE 160429C00025000 C 04/29/16 25.0 0.00 0.01
FEYE 160429C00025500 C 04/29/16 25.5 0.00 0.04
FEYE 160429C00026000 C 04/29/16 26.0 0.00 0.04
FEYE 160429C00026500 C 04/29/16 26.5 0.00 0.04
FEYE 160429C00027000 C 04/29/16 27.0 0.00 0.04
FEYE 160429C00027500 C 04/29/16 27.5 0.00 0.04
FEYE 160429C00028000 C 04/29/16 28.0 0.00 0.04
FEYE 160429C00028500 C 04/29/16 28.5 0.00 0.04
FEYE 160429P00009000 P 04/29/16 9.0 0.00 0.04
FEYE 160429P00010000 P 04/29/16 10.0 0.00 0.04
FEYE 160429P00011000 P 04/29/16 11.0 0.00 0.04
FEYE 160429P00011500 P 04/29/16 11.5 0.00 0.04
FEYE 160429P00012000 P 04/29/16 12.0 0.00 0.04
FEYE 160429P00012500 P 04/29/16 12.5 0.00 0.04
FEYE 160429P00013000 P 04/29/16 13.0 0.00 0.04
FEYE 160429P00013500 P 04/29/16 13.5 0.00 0.04
FEYE 160429P00014000 P 04/29/16 14.0 0.00 0.04
FEYE 160429P00014500 P 04/29/16 14.5 0.00 0.04
FEYE 160429P00015000 P 04/29/16 15.0 0.00 0.04
FEYE 160429P00015500 P 04/29/16 15.5 0.00 0.04
FEYE 160429P00016000 P 04/29/16 16.0 0.00 0.02
FEYE 160429P00016500 P 04/29/16 16.5 0.00 0.04
FEYE 160429P00017000 P 04/29/16 17.0 0.00 0.06
FEYE 160429P00017500 P 04/29/16 17.5 0.02 0.05
FEYE 160429P00018000 P 04/29/16 18.0 0.16 0.18
FEYE 160429P00018500 P 04/29/16 18.5 0.44 0.49
FEYE 160429P00019000 P 04/29/16 19.0 0.78 0.94
FEYE 160429P00019500 P 04/29/16 19.5 1.18 1.43
FEYE 160429P00020000 P 04/29/16 20.0 1.26 1.95
FEYE 160429P00020500 P 04/29/16 20.5 1.74 2.50
FEYE 160429P00021000 P 04/29/16 21.0 2.35 2.99
FEYE 160429P00021500 P 04/29/16 21.5 2.70 3.60
FEYE 160429P00022000 P 04/29/16 22.0 3.40 4.35
FEYE 160429P00022500 P 04/29/16 22.5 3.90 4.50
FEYE 160429P00023000 P 04/29/16 23.0 4.10 5.20
FEYE 160429P00023500 P 04/29/16 23.5 4.40 5.45
FEYE 160429P00024000 P 04/29/16 24.0 5.35 6.00
FEYE 160429P00024500 P 04/29/16 24.5 5.85 6.50
FEYE 160429P00025000 P 04/29/16 25.0 6.35 6.95
FEYE 160429P00025500 P 04/29/16 25.5 6.85 7.45
FEYE 160429P00026000 P 04/29/16 26.0 6.25 8.70
FEYE 160429P00026500 P 04/29/16 26.5 6.95 9.15
FEYE 160429P00027000 P 04/29/16 27.0 7.75 9.70
FEYE 160429P00027500 P 04/29/16 27.5 7.40 9.65
FEYE 160429P00028000 P 04/29/16 28.0 7.90 10.15
FEYE 160429P00028500 P 04/29/16 28.5 9.35 10.45
FEYE 160506C00005000 C 05/06/16 5.0 11.50 14.80
FEYE 160506C00007500 C 05/06/16 7.5 9.00 12.55
FEYE 160506C00009000 C 05/06/16 9.0 7.50 10.00
FEYE 160506C00010000 C 05/06/16 10.0 7.60 8.80
FEYE 160506C00011000 C 05/06/16 11.0 6.45 7.90
FEYE 160506C00011500 C 05/06/16 11.5 6.40 7.10
FEYE 160506C00012000 C 05/06/16 12.0 5.95 6.70
FEYE 160506C00012500 C 05/06/16 12.5 5.45 6.20
FEYE 160506C00013000 C 05/06/16 13.0 4.95 5.70
FEYE 160506C00013500 C 05/06/16 13.5 4.50 5.30
FEYE 160506C00014000 C 05/06/16 14.0 4.00 4.70
FEYE 160506C00014500 C 05/06/16 14.5 3.55 4.25
FEYE 160506C00015000 C 05/06/16 15.0 3.20 3.80
FEYE 160506C00015500 C 05/06/16 15.5 2.81 2.93
FEYE 160506C00016000 C 05/06/16 16.0 2.44 2.68
FEYE 160506C00016500 C 05/06/16 16.5 2.08 2.18
FEYE 160506C00017000 C 05/06/16 17.0 1.77 1.86
FEYE 160506C00017500 C 05/06/16 17.5 1.48 1.53
FEYE 160506C00018000 C 05/06/16 18.0 1.22 1.26
FEYE 160506C00018500 C 05/06/16 18.5 0.99 1.03
FEYE 160506C00019000 C 05/06/16 19.0 0.80 0.86
FEYE 160506C00019500 C 05/06/16 19.5 0.63 0.67
FEYE 160506C00020000 C 05/06/16 20.0 0.50 0.54
FEYE 160506C00020500 C 05/06/16 20.5 0.39 0.43
FEYE 160506C00021000 C 05/06/16 21.0 0.30 0.35
FEYE 160506C00021500 C 05/06/16 21.5 0.23 0.28
FEYE 160506C00022000 C 05/06/16 22.0 0.19 0.21
FEYE 160506C00022500 C 05/06/16 22.5 0.14 0.17
FEYE 160506C00023000 C 05/06/16 23.0 0.10 0.13
FEYE 160506C00023500 C 05/06/16 23.5 0.08 0.11
FEYE 160506C00024000 C 05/06/16 24.0 0.06 0.09
FEYE 160506C00024500 C 05/06/16 24.5 0.04 0.09
FEYE 160506C00025000 C 05/06/16 25.0 0.03 0.06
FEYE 160506C00025500 C 05/06/16 25.5 0.03 0.05
FEYE 160506C00026000 C 05/06/16 26.0 0.02 0.04
FEYE 160506C00026500 C 05/06/16 26.5 0.01 0.04
FEYE 160506C00027000 C 05/06/16 27.0 0.00 0.04
FEYE 160506C00027500 C 05/06/16 27.5 0.00 0.04
FEYE 160506C00028000 C 05/06/16 28.0 0.00 0.04
FEYE 160506C00028500 C 05/06/16 28.5 0.00 0.04
FEYE 160506C00030000 C 05/06/16 30.0 0.00 0.04
FEYE 160506C00035000 C 05/06/16 35.0 0.00 0.04
FEYE 160506P00005000 P 05/06/16 5.0 0.00 0.04
FEYE 160506P00007500 P 05/06/16 7.5 0.00 0.04
FEYE 160506P00009000 P 05/06/16 9.0 0.00 0.04
FEYE 160506P00010000 P 05/06/16 10.0 0.00 0.04
FEYE 160506P00011000 P 05/06/16 11.0 0.00 0.04
FEYE 160506P00011500 P 05/06/16 11.5 0.00 0.04
FEYE 160506P00012000 P 05/06/16 12.0 0.00 0.04
FEYE 160506P00012500 P 05/06/16 12.5 0.00 0.06
FEYE 160506P00013000 P 05/06/16 13.0 0.02 0.07
FEYE 160506P00013500 P 05/06/16 13.5 0.04 0.07
FEYE 160506P00014000 P 05/06/16 14.0 0.07 0.10
FEYE 160506P00014500 P 05/06/16 14.5 0.11 0.14
FEYE 160506P00015000 P 05/06/16 15.0 0.17 0.19
FEYE 160506P00015500 P 05/06/16 15.5 0.25 0.28
FEYE 160506P00016000 P 05/06/16 16.0 0.36 0.39
FEYE 160506P00016500 P 05/06/16 16.5 0.50 0.52
FEYE 160506P00017000 P 05/06/16 17.0 0.66 0.69
FEYE 160506P00017500 P 05/06/16 17.5 0.88 0.90
FEYE 160506P00018000 P 05/06/16 18.0 1.10 1.14
FEYE 160506P00018500 P 05/06/16 18.5 1.36 1.41
FEYE 160506P00019000 P 05/06/16 19.0 1.67 1.72
FEYE 160506P00019500 P 05/06/16 19.5 2.00 2.07
FEYE 160506P00020000 P 05/06/16 20.0 2.36 2.44
FEYE 160506P00020500 P 05/06/16 20.5 2.58 2.83
FEYE 160506P00021000 P 05/06/16 21.0 3.00 3.25
FEYE 160506P00021500 P 05/06/16 21.5 3.50 3.70
FEYE 160506P00022000 P 05/06/16 22.0 3.70 4.15
FEYE 160506P00022500 P 05/06/16 22.5 4.00 4.70
FEYE 160506P00023000 P 05/06/16 23.0 4.55 5.15
FEYE 160506P00023500 P 05/06/16 23.5 4.90 5.65
FEYE 160506P00024000 P 05/06/16 24.0 5.40 6.15
FEYE 160506P00024500 P 05/06/16 24.5 5.95 6.70
FEYE 160506P00025000 P 05/06/16 25.0 6.40 7.10
FEYE 160506P00025500 P 05/06/16 25.5 6.85 7.60
FEYE 160506P00026000 P 05/06/16 26.0 7.30 8.10
FEYE 160506P00026500 P 05/06/16 26.5 7.80 8.60
FEYE 160506P00027000 P 05/06/16 27.0 8.25 9.10
FEYE 160506P00027500 P 05/06/16 27.5 8.75 9.60
FEYE 160506P00028000 P 05/06/16 28.0 8.25 10.45
FEYE 160506P00028500 P 05/06/16 28.5 8.45 11.05
FEYE 160506P00030000 P 05/06/16 30.0 10.20 12.40
FEYE 160506P00035000 P 05/06/16 35.0 15.20 17.40
FEYE 160513C00009000 C 05/13/16 9.0 8.85 9.80
FEYE 160513C00010000 C 05/13/16 10.0 7.90 8.80
FEYE 160513C00010500 C 05/13/16 10.5 7.40 8.25
FEYE 160513C00011000 C 05/13/16 11.0 6.90 7.60
FEYE 160513C00011500 C 05/13/16 11.5 6.40 7.20
FEYE 160513C00012000 C 05/13/16 12.0 6.00 6.60
FEYE 160513C00012500 C 05/13/16 12.5 5.40 6.25
FEYE 160513C00013000 C 05/13/16 13.0 5.00 5.75
FEYE 160513C00013500 C 05/13/16 13.5 4.50 5.25
FEYE 160513C00014000 C 05/13/16 14.0 4.05 4.70
FEYE 160513C00014500 C 05/13/16 14.5 3.55 4.25
FEYE 160513C00015000 C 05/13/16 15.0 3.30 3.85
FEYE 160513C00015500 C 05/13/16 15.5 2.90 3.05
FEYE 160513C00016000 C 05/13/16 16.0 2.54 2.67
FEYE 160513C00016500 C 05/13/16 16.5 2.20 2.31
FEYE 160513C00017000 C 05/13/16 17.0 1.86 2.03
FEYE 160513C00017500 C 05/13/16 17.5 1.56 1.68
FEYE 160513C00018000 C 05/13/16 18.0 1.30 1.41
FEYE 160513C00018500 C 05/13/16 18.5 1.07 1.19
FEYE 160513C00019000 C 05/13/16 19.0 0.87 0.97
FEYE 160513C00019500 C 05/13/16 19.5 0.69 0.80
FEYE 160513C00020000 C 05/13/16 20.0 0.55 0.64
FEYE 160513C00020500 C 05/13/16 20.5 0.43 0.52
FEYE 160513C00021000 C 05/13/16 21.0 0.34 0.41
FEYE 160513C00021500 C 05/13/16 21.5 0.25 0.33
FEYE 160513C00022000 C 05/13/16 22.0 0.19 0.29
FEYE 160513C00022500 C 05/13/16 22.5 0.15 0.22
FEYE 160513C00023000 C 05/13/16 23.0 0.11 0.18
FEYE 160513C00023500 C 05/13/16 23.5 0.08 0.14
FEYE 160513C00024000 C 05/13/16 24.0 0.06 0.12
FEYE 160513C00024500 C 05/13/16 24.5 0.04 0.09
FEYE 160513C00025000 C 05/13/16 25.0 0.03 0.07
FEYE 160513C00025500 C 05/13/16 25.5 0.00 0.10
FEYE 160513C00026000 C 05/13/16 26.0 0.00 0.09
FEYE 160513C00026500 C 05/13/16 26.5 0.00 0.07
FEYE 160513C00027000 C 05/13/16 27.0 0.00 0.07
FEYE 160513C00027500 C 05/13/16 27.5 0.00 0.05
FEYE 160513C00028000 C 05/13/16 28.0 0.00 0.05
FEYE 160513C00028500 C 05/13/16 28.5 0.00 0.05
FEYE 160513P00009000 P 05/13/16 9.0 0.00 0.04
FEYE 160513P00010000 P 05/13/16 10.0 0.00 0.04
FEYE 160513P00010500 P 05/13/16 10.5 0.00 0.04
FEYE 160513P00011000 P 05/13/16 11.0 0.00 0.04
FEYE 160513P00011500 P 05/13/16 11.5 0.00 0.05
FEYE 160513P00012000 P 05/13/16 12.0 0.00 0.06
FEYE 160513P00012500 P 05/13/16 12.5 0.00 0.09
FEYE 160513P00013000 P 05/13/16 13.0 0.01 0.10
FEYE 160513P00013500 P 05/13/16 13.5 0.06 0.13
FEYE 160513P00014000 P 05/13/16 14.0 0.08 0.15
FEYE 160513P00014500 P 05/13/16 14.5 0.13 0.21
FEYE 160513P00015000 P 05/13/16 15.0 0.23 0.27
FEYE 160513P00015500 P 05/13/16 15.5 0.27 0.37
FEYE 160513P00016000 P 05/13/16 16.0 0.42 0.48
FEYE 160513P00016500 P 05/13/16 16.5 0.56 0.62
FEYE 160513P00017000 P 05/13/16 17.0 0.73 0.79
FEYE 160513P00017500 P 05/13/16 17.5 0.94 1.00
FEYE 160513P00018000 P 05/13/16 18.0 1.18 1.23
FEYE 160513P00018500 P 05/13/16 18.5 1.44 1.51
FEYE 160513P00019000 P 05/13/16 19.0 1.70 1.81
FEYE 160513P00019500 P 05/13/16 19.5 2.02 2.14
FEYE 160513P00020000 P 05/13/16 20.0 2.37 2.55
FEYE 160513P00020500 P 05/13/16 20.5 2.74 2.90
FEYE 160513P00021000 P 05/13/16 21.0 3.15 3.30
FEYE 160513P00021500 P 05/13/16 21.5 3.60 3.70
FEYE 160513P00022000 P 05/13/16 22.0 4.00 4.20
FEYE 160513P00022500 P 05/13/16 22.5 4.10 4.75
FEYE 160513P00023000 P 05/13/16 23.0 4.50 5.30
FEYE 160513P00023500 P 05/13/16 23.5 4.95 5.70
FEYE 160513P00024000 P 05/13/16 24.0 5.35 6.20
FEYE 160513P00024500 P 05/13/16 24.5 5.95 6.60
FEYE 160513P00025000 P 05/13/16 25.0 6.40 7.15
FEYE 160513P00025500 P 05/13/16 25.5 6.90 7.65
FEYE 160513P00026000 P 05/13/16 26.0 7.30 8.15
FEYE 160513P00026500 P 05/13/16 26.5 7.80 8.60
FEYE 160513P00027000 P 05/13/16 27.0 8.30 9.10
FEYE 160513P00027500 P 05/13/16 27.5 8.80 9.60
FEYE 160513P00028000 P 05/13/16 28.0 8.25 10.35
FEYE 160513P00028500 P 05/13/16 28.5 9.80 10.75
FEYE 160520C00005000 C 05/20/16 5.0 12.70 13.70
FEYE 160520C00008000 C 05/20/16 8.0 9.85 10.60
FEYE 160520C00009000 C 05/20/16 9.0 8.95 9.60
FEYE 160520C00010000 C 05/20/16 10.0 7.95 8.70
FEYE 160520C00010500 C 05/20/16 10.5 7.50 8.20
FEYE 160520C00011000 C 05/20/16 11.0 6.95 7.70
FEYE 160520C00011500 C 05/20/16 11.5 6.40 7.20
FEYE 160520C00012000 C 05/20/16 12.0 6.00 6.70
FEYE 160520C00012500 C 05/20/16 12.5 5.50 6.20
FEYE 160520C00013000 C 05/20/16 13.0 5.05 5.70
FEYE 160520C00013500 C 05/20/16 13.5 4.60 5.25
FEYE 160520C00014000 C 05/20/16 14.0 4.15 4.75
FEYE 160520C00014500 C 05/20/16 14.5 3.75 4.30
FEYE 160520C00015000 C 05/20/16 15.0 3.35 3.60
FEYE 160520C00015500 C 05/20/16 15.5 3.00 3.25
FEYE 160520C00016000 C 05/20/16 16.0 2.65 2.77
FEYE 160520C00016500 C 05/20/16 16.5 2.29 2.36
FEYE 160520C00017000 C 05/20/16 17.0 1.99 2.04
FEYE 160520C00017500 C 05/20/16 17.5 1.70 1.73
FEYE 160520C00018000 C 05/20/16 18.0 1.43 1.47
FEYE 160520C00018500 C 05/20/16 18.5 1.20 1.23
FEYE 160520C00019000 C 05/20/16 19.0 0.99 1.02
FEYE 160520C00019500 C 05/20/16 19.5 0.81 0.85
FEYE 160520C00020000 C 05/20/16 20.0 0.66 0.69
FEYE 160520C00020500 C 05/20/16 20.5 0.54 0.56
FEYE 160520C00021000 C 05/20/16 21.0 0.43 0.45
FEYE 160520C00021500 C 05/20/16 21.5 0.35 0.36
FEYE 160520C00022000 C 05/20/16 22.0 0.27 0.29
FEYE 160520C00022500 C 05/20/16 22.5 0.21 0.23
FEYE 160520C00023000 C 05/20/16 23.0 0.16 0.18
FEYE 160520C00023500 C 05/20/16 23.5 0.13 0.15
FEYE 160520C00024000 C 05/20/16 24.0 0.09 0.12
FEYE 160520C00024500 C 05/20/16 24.5 0.08 0.10
FEYE 160520C00025000 C 05/20/16 25.0 0.06 0.08
FEYE 160520C00025500 C 05/20/16 25.5 0.05 0.07
FEYE 160520C00026000 C 05/20/16 26.0 0.03 0.05
FEYE 160520C00026500 C 05/20/16 26.5 0.03 0.05
FEYE 160520C00027000 C 05/20/16 27.0 0.02 0.06
FEYE 160520C00027500 C 05/20/16 27.5 0.01 0.08
FEYE 160520C00028000 C 05/20/16 28.0 0.00 0.04
FEYE 160520C00028500 C 05/20/16 28.5 0.00 0.06
FEYE 160520C00030000 C 05/20/16 30.0 0.00 0.05
FEYE 160520C00035000 C 05/20/16 35.0 0.00 0.04
FEYE 160520P00005000 P 05/20/16 5.0 0.00 0.04
FEYE 160520P00008000 P 05/20/16 8.0 0.00 0.04
FEYE 160520P00009000 P 05/20/16 9.0 0.00 0.04
FEYE 160520P00010000 P 05/20/16 10.0 0.00 0.04
FEYE 160520P00010500 P 05/20/16 10.5 0.00 0.05
FEYE 160520P00011000 P 05/20/16 11.0 0.02 0.06
FEYE 160520P00011500 P 05/20/16 11.5 0.03 0.08
FEYE 160520P00012000 P 05/20/16 12.0 0.04 0.10
FEYE 160520P00012500 P 05/20/16 12.5 0.06 0.08
FEYE 160520P00013000 P 05/20/16 13.0 0.08 0.11
FEYE 160520P00013500 P 05/20/16 13.5 0.11 0.14
FEYE 160520P00014000 P 05/20/16 14.0 0.17 0.19
FEYE 160520P00014500 P 05/20/16 14.5 0.23 0.26
FEYE 160520P00015000 P 05/20/16 15.0 0.31 0.34
FEYE 160520P00015500 P 05/20/16 15.5 0.41 0.44
FEYE 160520P00016000 P 05/20/16 16.0 0.55 0.56
FEYE 160520P00016500 P 05/20/16 16.5 0.70 0.71
FEYE 160520P00017000 P 05/20/16 17.0 0.87 0.89
FEYE 160520P00017500 P 05/20/16 17.5 1.08 1.10
FEYE 160520P00018000 P 05/20/16 18.0 1.32 1.34
FEYE 160520P00018500 P 05/20/16 18.5 1.58 1.60
FEYE 160520P00019000 P 05/20/16 19.0 1.87 1.90
FEYE 160520P00019500 P 05/20/16 19.5 2.19 2.23
FEYE 160520P00020000 P 05/20/16 20.0 2.54 2.58
FEYE 160520P00020500 P 05/20/16 20.5 2.87 2.99
FEYE 160520P00021000 P 05/20/16 21.0 3.20 3.35
FEYE 160520P00021500 P 05/20/16 21.5 3.65 3.75
FEYE 160520P00022000 P 05/20/16 22.0 4.05 4.20
FEYE 160520P00022500 P 05/20/16 22.5 4.45 4.65
FEYE 160520P00023000 P 05/20/16 23.0 4.60 5.20
FEYE 160520P00023500 P 05/20/16 23.5 5.10 5.65
FEYE 160520P00024000 P 05/20/16 24.0 5.50 6.15
FEYE 160520P00024500 P 05/20/16 24.5 6.00 6.60
FEYE 160520P00025000 P 05/20/16 25.0 6.45 7.15
FEYE 160520P00025500 P 05/20/16 25.5 6.90 7.55
FEYE 160520P00026000 P 05/20/16 26.0 7.45 8.10
FEYE 160520P00026500 P 05/20/16 26.5 7.80 8.70
FEYE 160520P00027000 P 05/20/16 27.0 8.30 9.15
FEYE 160520P00027500 P 05/20/16 27.5 8.80 9.70
FEYE 160520P00028000 P 05/20/16 28.0 9.30 10.10
FEYE 160520P00028500 P 05/20/16 28.5 9.85 10.80
FEYE 160520P00030000 P 05/20/16 30.0 11.30 12.25
FEYE 160520P00035000 P 05/20/16 35.0 16.15 17.40
FEYE 160527C00008000 C 05/27/16 8.0 9.45 10.80
FEYE 160527C00009000 C 05/27/16 9.0 8.50 9.80
FEYE 160527C00010000 C 05/27/16 10.0 7.90 8.80
FEYE 160527C00011000 C 05/27/16 11.0 6.95 7.75
FEYE 160527C00011500 C 05/27/16 11.5 6.50 7.25
FEYE 160527C00012000 C 05/27/16 12.0 6.00 6.85
FEYE 160527C00012500 C 05/27/16 12.5 5.45 6.30
FEYE 160527C00013000 C 05/27/16 13.0 5.00 5.80
FEYE 160527C00013500 C 05/27/16 13.5 4.55 5.40
FEYE 160527C00014000 C 05/27/16 14.0 4.15 4.95
FEYE 160527C00014500 C 05/27/16 14.5 3.65 4.45
FEYE 160527C00015000 C 05/27/16 15.0 3.45 3.75
FEYE 160527C00015500 C 05/27/16 15.5 3.05 3.35
FEYE 160527C00016000 C 05/27/16 16.0 2.66 3.00
FEYE 160527C00016500 C 05/27/16 16.5 2.37 2.67
FEYE 160527C00017000 C 05/27/16 17.0 2.04 2.33
FEYE 160527C00017500 C 05/27/16 17.5 1.75 1.95
FEYE 160527C00018000 C 05/27/16 18.0 1.48 1.59
FEYE 160527C00018500 C 05/27/16 18.5 1.24 1.34
FEYE 160527C00019000 C 05/27/16 19.0 1.05 1.14
FEYE 160527C00019500 C 05/27/16 19.5 0.84 0.96
FEYE 160527C00020000 C 05/27/16 20.0 0.72 0.80
FEYE 160527C00020500 C 05/27/16 20.5 0.56 0.67
FEYE 160527C00021000 C 05/27/16 21.0 0.48 0.55
FEYE 160527C00021500 C 05/27/16 21.5 0.38 0.46
FEYE 160527C00022000 C 05/27/16 22.0 0.30 0.38
FEYE 160527C00022500 C 05/27/16 22.5 0.22 0.34
FEYE 160527C00023000 C 05/27/16 23.0 0.16 0.28
FEYE 160527C00023500 C 05/27/16 23.5 0.14 0.31
FEYE 160527C00024000 C 05/27/16 24.0 0.08 0.24
FEYE 160527C00024500 C 05/27/16 24.5 0.05 0.21
FEYE 160527C00025000 C 05/27/16 25.0 0.05 0.19
FEYE 160527C00025500 C 05/27/16 25.5 0.01 0.18
FEYE 160527C00026000 C 05/27/16 26.0 0.00 0.16
FEYE 160527C00026500 C 05/27/16 26.5 0.00 0.13
FEYE 160527C00027000 C 05/27/16 27.0 0.00 0.12
FEYE 160527C00027500 C 05/27/16 27.5 0.00 0.10
FEYE 160527C00028000 C 05/27/16 28.0 0.00 0.09
FEYE 160527C00028500 C 05/27/16 28.5 0.00 0.08
FEYE 160527P00008000 P 05/27/16 8.0 0.00 0.04
FEYE 160527P00009000 P 05/27/16 9.0 0.00 0.05
FEYE 160527P00010000 P 05/27/16 10.0 0.00 0.07
FEYE 160527P00011000 P 05/27/16 11.0 0.00 0.10
FEYE 160527P00011500 P 05/27/16 11.5 0.00 0.12
FEYE 160527P00012000 P 05/27/16 12.0 0.00 0.16
FEYE 160527P00012500 P 05/27/16 12.5 0.02 0.18
FEYE 160527P00013000 P 05/27/16 13.0 0.07 0.23
FEYE 160527P00013500 P 05/27/16 13.5 0.11 0.27
FEYE 160527P00014000 P 05/27/16 14.0 0.17 0.28
FEYE 160527P00014500 P 05/27/16 14.5 0.24 0.34
FEYE 160527P00015000 P 05/27/16 15.0 0.32 0.42
FEYE 160527P00015500 P 05/27/16 15.5 0.42 0.52
FEYE 160527P00016000 P 05/27/16 16.0 0.58 0.64
FEYE 160527P00016500 P 05/27/16 16.5 0.74 0.80
FEYE 160527P00017000 P 05/27/16 17.0 0.89 0.97
FEYE 160527P00017500 P 05/27/16 17.5 1.09 1.18
FEYE 160527P00018000 P 05/27/16 18.0 1.33 1.45
FEYE 160527P00018500 P 05/27/16 18.5 1.54 1.70
FEYE 160527P00019000 P 05/27/16 19.0 1.82 1.99
FEYE 160527P00019500 P 05/27/16 19.5 2.12 2.34
FEYE 160527P00020000 P 05/27/16 20.0 2.46 2.66
FEYE 160527P00020500 P 05/27/16 20.5 2.84 3.05
FEYE 160527P00021000 P 05/27/16 21.0 3.20 3.45
FEYE 160527P00021500 P 05/27/16 21.5 3.60 3.85
FEYE 160527P00022000 P 05/27/16 22.0 4.05 4.30
FEYE 160527P00022500 P 05/27/16 22.5 4.50 4.75
FEYE 160527P00023000 P 05/27/16 23.0 4.55 5.30
FEYE 160527P00023500 P 05/27/16 23.5 5.00 5.75
FEYE 160527P00024000 P 05/27/16 24.0 5.45 6.25
FEYE 160527P00024500 P 05/27/16 24.5 5.90 6.65
FEYE 160527P00025000 P 05/27/16 25.0 6.35 7.20
FEYE 160527P00025500 P 05/27/16 25.5 6.90 7.70
FEYE 160527P00026000 P 05/27/16 26.0 7.35 8.20
FEYE 160527P00026500 P 05/27/16 26.5 7.85 8.70
FEYE 160527P00027000 P 05/27/16 27.0 8.25 9.15
FEYE 160527P00027500 P 05/27/16 27.5 8.90 9.65
FEYE 160527P00028000 P 05/27/16 28.0 9.00 10.30
FEYE 160527P00028500 P 05/27/16 28.5 9.80 10.75
FEYE 160603C00008000 C 06/03/16 8.0 9.75 11.05
FEYE 160603C00009000 C 06/03/16 9.0 8.80 9.80
FEYE 160603C00009500 C 06/03/16 9.5 8.05 9.30
FEYE 160603C00010000 C 06/03/16 10.0 7.85 8.75
FEYE 160603C00010500 C 06/03/16 10.5 7.30 8.40
FEYE 160603C00011000 C 06/03/16 11.0 6.85 7.75
FEYE 160603C00011500 C 06/03/16 11.5 6.40 7.25
FEYE 160603C00012000 C 06/03/16 12.0 6.00 6.85
FEYE 160603C00012500 C 06/03/16 12.5 5.50 6.25
FEYE 160603C00013000 C 06/03/16 13.0 5.10 5.90
FEYE 160603C00013500 C 06/03/16 13.5 4.60 5.45
FEYE 160603C00014000 C 06/03/16 14.0 4.20 4.85
FEYE 160603C00014500 C 06/03/16 14.5 3.80 4.50
FEYE 160603C00015000 C 06/03/16 15.0 3.50 3.80
FEYE 160603C00015500 C 06/03/16 15.5 3.10 3.45
FEYE 160603C00016000 C 06/03/16 16.0 2.78 3.05
FEYE 160603C00016500 C 06/03/16 16.5 2.44 2.74
FEYE 160603C00017000 C 06/03/16 17.0 2.10 2.41
FEYE 160603C00017500 C 06/03/16 17.5 1.83 2.07
FEYE 160603C00018000 C 06/03/16 18.0 1.56 1.81
FEYE 160603C00018500 C 06/03/16 18.5 1.33 1.43
FEYE 160603C00019000 C 06/03/16 19.0 1.11 1.22
FEYE 160603C00019500 C 06/03/16 19.5 0.95 1.04
FEYE 160603C00020000 C 06/03/16 20.0 0.78 0.88
FEYE 160603C00020500 C 06/03/16 20.5 0.66 0.70
FEYE 160603C00021000 C 06/03/16 21.0 0.53 0.63
FEYE 160603C00021500 C 06/03/16 21.5 0.43 0.52
FEYE 160603C00022000 C 06/03/16 22.0 0.35 0.42
FEYE 160603C00022500 C 06/03/16 22.5 0.29 0.40
FEYE 160603C00023000 C 06/03/16 23.0 0.20 0.35
FEYE 160603C00023500 C 06/03/16 23.5 0.16 0.28
FEYE 160603C00024000 C 06/03/16 24.0 0.11 0.28
FEYE 160603C00024500 C 06/03/16 24.5 0.08 0.24
FEYE 160603C00025000 C 06/03/16 25.0 0.06 0.21
FEYE 160603C00025500 C 06/03/16 25.5 0.03 0.20
FEYE 160603C00026000 C 06/03/16 26.0 0.01 0.18
FEYE 160603C00026500 C 06/03/16 26.5 0.00 0.16
FEYE 160603C00027000 C 06/03/16 27.0 0.00 0.13
FEYE 160603C00027500 C 06/03/16 27.5 0.00 0.12
FEYE 160603C00028000 C 06/03/16 28.0 0.00 0.10
FEYE 160603C00028500 C 06/03/16 28.5 0.00 0.09
FEYE 160603P00008000 P 06/03/16 8.0 0.00 0.04
FEYE 160603P00009000 P 06/03/16 9.0 0.00 0.05
FEYE 160603P00009500 P 06/03/16 9.5 0.00 0.05
FEYE 160603P00010000 P 06/03/16 10.0 0.00 0.07
FEYE 160603P00010500 P 06/03/16 10.5 0.00 0.10
FEYE 160603P00011000 P 06/03/16 11.0 0.00 0.12
FEYE 160603P00011500 P 06/03/16 11.5 0.00 0.14
FEYE 160603P00012000 P 06/03/16 12.0 0.00 0.17
FEYE 160603P00012500 P 06/03/16 12.5 0.06 0.22
FEYE 160603P00013000 P 06/03/16 13.0 0.06 0.26
FEYE 160603P00013500 P 06/03/16 13.5 0.15 0.32
FEYE 160603P00014000 P 06/03/16 14.0 0.15 0.32
FEYE 160603P00014500 P 06/03/16 14.5 0.25 0.40
FEYE 160603P00015000 P 06/03/16 15.0 0.36 0.48
FEYE 160603P00015500 P 06/03/16 15.5 0.50 0.58
FEYE 160603P00016000 P 06/03/16 16.0 0.60 0.72
FEYE 160603P00016500 P 06/03/16 16.5 0.77 0.89
FEYE 160603P00017000 P 06/03/16 17.0 0.95 1.07
FEYE 160603P00017500 P 06/03/16 17.5 1.16 1.27
FEYE 160603P00018000 P 06/03/16 18.0 1.38 1.50
FEYE 160603P00018500 P 06/03/16 18.5 1.61 1.78
FEYE 160603P00019000 P 06/03/16 19.0 1.88 2.10
FEYE 160603P00019500 P 06/03/16 19.5 2.18 2.38
FEYE 160603P00020000 P 06/03/16 20.0 2.53 2.72
FEYE 160603P00020500 P 06/03/16 20.5 2.90 3.10
FEYE 160603P00021000 P 06/03/16 21.0 3.25 3.50
FEYE 160603P00021500 P 06/03/16 21.5 3.65 3.90
FEYE 160603P00022000 P 06/03/16 22.0 4.10 4.35
FEYE 160603P00022500 P 06/03/16 22.5 4.50 4.70
FEYE 160603P00023000 P 06/03/16 23.0 4.65 5.30
FEYE 160603P00023500 P 06/03/16 23.5 5.05 5.85
FEYE 160603P00024000 P 06/03/16 24.0 5.45 6.25
FEYE 160603P00024500 P 06/03/16 24.5 5.90 6.75
FEYE 160603P00025000 P 06/03/16 25.0 6.45 7.25
FEYE 160603P00025500 P 06/03/16 25.5 6.85 7.70
FEYE 160603P00026000 P 06/03/16 26.0 7.35 8.25
FEYE 160603P00026500 P 06/03/16 26.5 7.90 8.70
FEYE 160603P00027000 P 06/03/16 27.0 8.30 9.20
FEYE 160603P00027500 P 06/03/16 27.5 8.75 9.70
FEYE 160603P00028000 P 06/03/16 28.0 8.25 11.50
FEYE 160603P00028500 P 06/03/16 28.5 9.70 10.80
FEYE 160610C00009000 C 06/10/16 9.0 7.50 10.90
FEYE 160610C00010000 C 06/10/16 10.0 7.80 9.35
FEYE 160610C00011000 C 06/10/16 11.0 6.75 7.90
FEYE 160610C00011500 C 06/10/16 11.5 6.25 7.40
FEYE 160610C00012000 C 06/10/16 12.0 5.75 6.90
FEYE 160610C00012500 C 06/10/16 12.5 5.30 6.45
FEYE 160610C00013000 C 06/10/16 13.0 4.90 5.95
FEYE 160610C00013500 C 06/10/16 13.5 4.55 5.50
FEYE 160610C00014000 C 06/10/16 14.0 4.10 5.05
FEYE 160610C00014500 C 06/10/16 14.5 3.95 4.30
FEYE 160610C00015000 C 06/10/16 15.0 3.55 3.90
FEYE 160610C00015500 C 06/10/16 15.5 3.15 3.50
FEYE 160610C00016000 C 06/10/16 16.0 2.78 3.15
FEYE 160610C00016500 C 06/10/16 16.5 2.52 2.84
FEYE 160610C00017000 C 06/10/16 17.0 2.20 2.52
FEYE 160610C00017500 C 06/10/16 17.5 1.91 2.16
FEYE 160610C00018000 C 06/10/16 18.0 1.65 1.90
FEYE 160610C00018500 C 06/10/16 18.5 1.39 1.66
FEYE 160610C00019000 C 06/10/16 19.0 1.17 1.31
FEYE 160610C00019500 C 06/10/16 19.5 0.98 1.11
FEYE 160610C00020000 C 06/10/16 20.0 0.82 0.95
FEYE 160610C00020500 C 06/10/16 20.5 0.68 0.80
FEYE 160610C00021000 C 06/10/16 21.0 0.57 0.71
FEYE 160610C00021500 C 06/10/16 21.5 0.45 0.62
FEYE 160610C00022000 C 06/10/16 22.0 0.40 0.52
FEYE 160610C00022500 C 06/10/16 22.5 0.30 0.49
FEYE 160610C00023000 C 06/10/16 23.0 0.24 0.38
FEYE 160610C00023500 C 06/10/16 23.5 0.16 0.41
FEYE 160610C00024000 C 06/10/16 24.0 0.11 0.28
FEYE 160610C00024500 C 06/10/16 24.5 0.08 0.31
FEYE 160610C00025000 C 06/10/16 25.0 0.06 0.21
FEYE 160610C00025500 C 06/10/16 25.5 0.02 0.23
FEYE 160610C00026000 C 06/10/16 26.0 0.01 0.20
FEYE 160610C00026500 C 06/10/16 26.5 0.00 0.18
FEYE 160610C00027000 C 06/10/16 27.0 0.00 0.12
FEYE 160610C00027500 C 06/10/16 27.5 0.00 0.14
FEYE 160610C00028000 C 06/10/16 28.0 0.00 0.12
FEYE 160610C00028500 C 06/10/16 28.5 0.00 0.11
FEYE 160610P00009000 P 06/10/16 9.0 0.00 0.06
FEYE 160610P00010000 P 06/10/16 10.0 0.00 0.09
FEYE 160610P00011000 P 06/10/16 11.0 0.00 0.14
FEYE 160610P00011500 P 06/10/16 11.5 0.00 0.18
FEYE 160610P00012000 P 06/10/16 12.0 0.02 0.17
FEYE 160610P00012500 P 06/10/16 12.5 0.05 0.26
FEYE 160610P00013000 P 06/10/16 13.0 0.09 0.29
FEYE 160610P00013500 P 06/10/16 13.5 0.13 0.37
FEYE 160610P00014000 P 06/10/16 14.0 0.20 0.37
FEYE 160610P00014500 P 06/10/16 14.5 0.29 0.52
FEYE 160610P00015000 P 06/10/16 15.0 0.43 0.56
FEYE 160610P00015500 P 06/10/16 15.5 0.51 0.65
FEYE 160610P00016000 P 06/10/16 16.0 0.68 0.81
FEYE 160610P00016500 P 06/10/16 16.5 0.83 0.96
FEYE 160610P00017000 P 06/10/16 17.0 1.00 1.14
FEYE 160610P00017500 P 06/10/16 17.5 1.21 1.40
FEYE 160610P00018000 P 06/10/16 18.0 1.45 1.63
FEYE 160610P00018500 P 06/10/16 18.5 1.68 1.86
FEYE 160610P00019000 P 06/10/16 19.0 1.96 2.19
FEYE 160610P00019500 P 06/10/16 19.5 2.26 2.50
FEYE 160610P00020000 P 06/10/16 20.0 2.60 2.75
FEYE 160610P00020500 P 06/10/16 20.5 2.97 3.20
FEYE 160610P00021000 P 06/10/16 21.0 3.35 3.55
FEYE 160610P00021500 P 06/10/16 21.5 3.70 3.95
FEYE 160610P00022000 P 06/10/16 22.0 4.15 4.40
FEYE 160610P00022500 P 06/10/16 22.5 4.55 4.80
FEYE 160610P00023000 P 06/10/16 23.0 5.00 5.25
FEYE 160610P00023500 P 06/10/16 23.5 5.10 6.10
FEYE 160610P00024000 P 06/10/16 24.0 5.45 6.25
FEYE 160610P00024500 P 06/10/16 24.5 5.85 6.75
FEYE 160610P00025000 P 06/10/16 25.0 6.35 7.40
FEYE 160610P00025500 P 06/10/16 25.5 6.80 8.00
FEYE 160610P00026000 P 06/10/16 26.0 7.30 8.35
FEYE 160610P00026500 P 06/10/16 26.5 7.75 8.85
FEYE 160610P00027000 P 06/10/16 27.0 7.20 10.55
FEYE 160610P00027500 P 06/10/16 27.5 8.70 9.85
FEYE 160610P00028000 P 06/10/16 28.0 8.00 11.50
FEYE 160610P00028500 P 06/10/16 28.5 8.75 12.00
FEYE 160617C00004000 C 06/17/16 4.0 13.85 15.00
FEYE 160617C00005000 C 06/17/16 5.0 12.85 13.90
FEYE 160617C00006000 C 06/17/16 6.0 11.85 12.90
FEYE 160617C00007000 C 06/17/16 7.0 10.85 11.85
FEYE 160617C00008000 C 06/17/16 8.0 9.80 10.70
FEYE 160617C00009000 C 06/17/16 9.0 8.95 9.65
FEYE 160617C00010000 C 06/17/16 10.0 8.00 8.65
FEYE 160617C00011000 C 06/17/16 11.0 7.05 7.75
FEYE 160617C00012000 C 06/17/16 12.0 6.10 6.80
FEYE 160617C00013000 C 06/17/16 13.0 5.20 5.90
FEYE 160617C00014000 C 06/17/16 14.0 4.35 5.00
FEYE 160617C00015000 C 06/17/16 15.0 3.65 3.95
FEYE 160617C00016000 C 06/17/16 16.0 2.95 3.25
FEYE 160617C00017000 C 06/17/16 17.0 2.30 2.55
FEYE 160617C00018000 C 06/17/16 18.0 1.75 1.87
FEYE 160617C00019000 C 06/17/16 19.0 1.30 1.33
FEYE 160617C00020000 C 06/17/16 20.0 0.94 0.96
FEYE 160617C00021000 C 06/17/16 21.0 0.67 0.69
FEYE 160617C00022000 C 06/17/16 22.0 0.46 0.49
FEYE 160617C00023000 C 06/17/16 23.0 0.32 0.35
FEYE 160617C00024000 C 06/17/16 24.0 0.22 0.25
FEYE 160617C00025000 C 06/17/16 25.0 0.15 0.17
FEYE 160617C00026000 C 06/17/16 26.0 0.10 0.12
FEYE 160617C00027000 C 06/17/16 27.0 0.07 0.10
FEYE 160617C00028000 C 06/17/16 28.0 0.04 0.11
FEYE 160617C00029000 C 06/17/16 29.0 0.02 0.07
FEYE 160617C00030000 C 06/17/16 30.0 0.01 0.05
FEYE 160617C00031000 C 06/17/16 31.0 0.00 0.07
FEYE 160617C00032000 C 06/17/16 32.0 0.00 0.05
FEYE 160617C00033000 C 06/17/16 33.0 0.00 0.05
FEYE 160617C00034000 C 06/17/16 34.0 0.00 0.05
FEYE 160617C00035000 C 06/17/16 35.0 0.00 0.04
FEYE 160617C00036000 C 06/17/16 36.0 0.00 0.04
FEYE 160617C00037000 C 06/17/16 37.0 0.00 0.04
FEYE 160617C00038000 C 06/17/16 38.0 0.00 0.04
FEYE 160617C00039000 C 06/17/16 39.0 0.00 0.04
FEYE 160617C00040000 C 06/17/16 40.0 0.00 0.04
FEYE 160617C00041000 C 06/17/16 41.0 0.00 0.04
FEYE 160617C00042000 C 06/17/16 42.0 0.00 0.04
FEYE 160617C00043000 C 06/17/16 43.0 0.00 0.04
FEYE 160617C00044000 C 06/17/16 44.0 0.00 0.04
FEYE 160617C00045000 C 06/17/16 45.0 0.00 0.04
FEYE 160617C00046000 C 06/17/16 46.0 0.00 0.04
FEYE 160617P00004000 P 06/17/16 4.0 0.00 0.04
FEYE 160617P00005000 P 06/17/16 5.0 0.00 0.04
FEYE 160617P00006000 P 06/17/16 6.0 0.00 0.04
FEYE 160617P00007000 P 06/17/16 7.0 0.00 0.04
FEYE 160617P00008000 P 06/17/16 8.0 0.00 0.05
FEYE 160617P00009000 P 06/17/16 9.0 0.02 0.07
FEYE 160617P00010000 P 06/17/16 10.0 0.04 0.10
FEYE 160617P00011000 P 06/17/16 11.0 0.07 0.10
FEYE 160617P00012000 P 06/17/16 12.0 0.12 0.15
FEYE 160617P00013000 P 06/17/16 13.0 0.21 0.24
FEYE 160617P00014000 P 06/17/16 14.0 0.35 0.37
FEYE 160617P00015000 P 06/17/16 15.0 0.54 0.57
FEYE 160617P00016000 P 06/17/16 16.0 0.81 0.85
FEYE 160617P00017000 P 06/17/16 17.0 1.16 1.21
FEYE 160617P00018000 P 06/17/16 18.0 1.61 1.65
FEYE 160617P00019000 P 06/17/16 19.0 2.04 2.20
FEYE 160617P00020000 P 06/17/16 20.0 2.70 2.86
FEYE 160617P00021000 P 06/17/16 21.0 3.40 3.60
FEYE 160617P00022000 P 06/17/16 22.0 4.15 4.40
FEYE 160617P00023000 P 06/17/16 23.0 5.00 5.25
FEYE 160617P00024000 P 06/17/16 24.0 5.70 6.20
FEYE 160617P00025000 P 06/17/16 25.0 6.50 7.20
FEYE 160617P00026000 P 06/17/16 26.0 7.45 8.15
FEYE 160617P00027000 P 06/17/16 27.0 8.45 9.15
FEYE 160617P00028000 P 06/17/16 28.0 9.40 10.10
FEYE 160617P00029000 P 06/17/16 29.0 10.35 11.15
FEYE 160617P00030000 P 06/17/16 30.0 11.40 12.20
FEYE 160617P00031000 P 06/17/16 31.0 12.30 13.30
FEYE 160617P00032000 P 06/17/16 32.0 13.35 14.30
FEYE 160617P00033000 P 06/17/16 33.0 14.30 15.30
FEYE 160617P00034000 P 06/17/16 34.0 15.30 16.30
FEYE 160617P00035000 P 06/17/16 35.0 16.30 17.40
FEYE 160617P00036000 P 06/17/16 36.0 17.30 18.30
FEYE 160617P00037000 P 06/17/16 37.0 18.05 19.55
FEYE 160617P00038000 P 06/17/16 38.0 19.05 20.55
FEYE 160617P00039000 P 06/17/16 39.0 20.05 21.55
FEYE 160617P00040000 P 06/17/16 40.0 21.05 22.55
FEYE 160617P00041000 P 06/17/16 41.0 22.05 23.50
FEYE 160617P00042000 P 06/17/16 42.0 23.05 24.55
FEYE 160617P00043000 P 06/17/16 43.0 24.35 25.05
FEYE 160617P00044000 P 06/17/16 44.0 25.05 26.55
FEYE 160617P00045000 P 06/17/16 45.0 26.05 27.50
FEYE 160617P00046000 P 06/17/16 46.0 27.15 27.95
FEYE 160916C00003000 C 09/16/16 3.0 14.85 16.05
FEYE 160916C00004000 C 09/16/16 4.0 13.85 15.05
FEYE 160916C00005000 C 09/16/16 5.0 12.70 13.80
FEYE 160916C00006000 C 09/16/16 6.0 11.90 12.75
FEYE 160916C00007000 C 09/16/16 7.0 10.95 11.75
FEYE 160916C00008000 C 09/16/16 8.0 9.95 10.85
FEYE 160916C00009000 C 09/16/16 9.0 9.05 9.85
FEYE 160916C00010000 C 09/16/16 10.0 8.15 9.00
FEYE 160916C00011000 C 09/16/16 11.0 7.25 8.10
FEYE 160916C00012000 C 09/16/16 12.0 6.50 7.15
FEYE 160916C00013000 C 09/16/16 13.0 5.85 6.20
FEYE 160916C00014000 C 09/16/16 14.0 5.15 5.45
FEYE 160916C00015000 C 09/16/16 15.0 4.45 4.80
FEYE 160916C00016000 C 09/16/16 16.0 3.80 4.15
FEYE 160916C00017000 C 09/16/16 17.0 3.20 3.40
FEYE 160916C00018000 C 09/16/16 18.0 2.72 2.88
FEYE 160916C00019000 C 09/16/16 19.0 2.25 2.38
FEYE 160916C00020000 C 09/16/16 20.0 1.91 1.98
FEYE 160916C00021000 C 09/16/16 21.0 1.56 1.64
FEYE 160916C00022000 C 09/16/16 22.0 1.27 1.36
FEYE 160916C00023000 C 09/16/16 23.0 1.01 1.12
FEYE 160916C00024000 C 09/16/16 24.0 0.84 0.91
FEYE 160916C00025000 C 09/16/16 25.0 0.66 0.74
FEYE 160916C00026000 C 09/16/16 26.0 0.54 0.62
FEYE 160916C00027000 C 09/16/16 27.0 0.38 0.56
FEYE 160916C00028000 C 09/16/16 28.0 0.29 0.46
FEYE 160916C00029000 C 09/16/16 29.0 0.27 0.36
FEYE 160916C00030000 C 09/16/16 30.0 0.16 0.35
FEYE 160916C00031000 C 09/16/16 31.0 0.12 0.30
FEYE 160916C00032000 C 09/16/16 32.0 0.09 0.24
FEYE 160916C00033000 C 09/16/16 33.0 0.06 0.20
FEYE 160916C00034000 C 09/16/16 34.0 0.04 0.16
FEYE 160916C00035000 C 09/16/16 35.0 0.03 0.14
FEYE 160916C00036000 C 09/16/16 36.0 0.02 0.11
FEYE 160916C00037000 C 09/16/16 37.0 0.01 0.09
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 0.01 0.07
FEYE 160916P00007000 P 09/16/16 7.0 0.03 0.10
FEYE 160916P00008000 P 09/16/16 8.0 0.07 0.17
FEYE 160916P00009000 P 09/16/16 9.0 0.12 0.25
FEYE 160916P00010000 P 09/16/16 10.0 0.20 0.36
FEYE 160916P00011000 P 09/16/16 11.0 0.31 0.49
FEYE 160916P00012000 P 09/16/16 12.0 0.47 0.60
FEYE 160916P00013000 P 09/16/16 13.0 0.68 0.78
FEYE 160916P00014000 P 09/16/16 14.0 0.87 1.02
FEYE 160916P00015000 P 09/16/16 15.0 1.22 1.33
FEYE 160916P00016000 P 09/16/16 16.0 1.58 1.72
FEYE 160916P00017000 P 09/16/16 17.0 2.00 2.12
FEYE 160916P00018000 P 09/16/16 18.0 2.47 2.62
FEYE 160916P00019000 P 09/16/16 19.0 2.95 3.20
FEYE 160916P00020000 P 09/16/16 20.0 3.55 3.80
FEYE 160916P00021000 P 09/16/16 21.0 4.20 4.45
FEYE 160916P00022000 P 09/16/16 22.0 4.90 5.15
FEYE 160916P00023000 P 09/16/16 23.0 5.70 5.95
FEYE 160916P00024000 P 09/16/16 24.0 6.40 6.75
FEYE 160916P00025000 P 09/16/16 25.0 7.20 7.55
FEYE 160916P00026000 P 09/16/16 26.0 8.10 8.40
FEYE 160916P00027000 P 09/16/16 27.0 8.85 9.45
FEYE 160916P00028000 P 09/16/16 28.0 9.70 10.45
FEYE 160916P00029000 P 09/16/16 29.0 10.65 11.40
FEYE 160916P00030000 P 09/16/16 30.0 11.55 12.35
FEYE 160916P00031000 P 09/16/16 31.0 12.20 13.30
FEYE 160916P00032000 P 09/16/16 32.0 13.50 14.20
FEYE 160916P00033000 P 09/16/16 33.0 14.45 15.25
FEYE 160916P00034000 P 09/16/16 34.0 15.20 16.20
FEYE 160916P00035000 P 09/16/16 35.0 16.20 17.20
FEYE 160916P00036000 P 09/16/16 36.0 17.30 18.20
FEYE 160916P00037000 P 09/16/16 37.0 18.35 19.20
FEYE 161216C00006000 C 12/16/16 6.0 11.95 13.05
FEYE 161216C00007000 C 12/16/16 7.0 11.00 12.95
FEYE 161216C00008000 C 12/16/16 8.0 10.10 11.45
FEYE 161216C00009000 C 12/16/16 9.0 9.25 10.10
FEYE 161216C00010000 C 12/16/16 10.0 8.35 9.20
FEYE 161216C00011000 C 12/16/16 11.0 7.55 9.00
FEYE 161216C00012000 C 12/16/16 12.0 6.75 7.60
FEYE 161216C00013000 C 12/16/16 13.0 6.35 6.70
FEYE 161216C00014000 C 12/16/16 14.0 5.65 6.05
FEYE 161216C00015000 C 12/16/16 15.0 5.00 5.40
FEYE 161216C00016000 C 12/16/16 16.0 4.45 4.80
FEYE 161216C00017000 C 12/16/16 17.0 3.90 4.15
FEYE 161216C00018000 C 12/16/16 18.0 3.40 3.70
FEYE 161216C00019000 C 12/16/16 19.0 2.93 3.25
FEYE 161216C00020000 C 12/16/16 20.0 2.56 2.83
FEYE 161216C00021000 C 12/16/16 21.0 2.20 2.47
FEYE 161216C00022000 C 12/16/16 22.0 1.86 2.14
FEYE 161216C00023000 C 12/16/16 23.0 1.63 1.86
FEYE 161216C00024000 C 12/16/16 24.0 1.38 1.60
FEYE 161216C00025000 C 12/16/16 25.0 1.19 1.39
FEYE 161216C00026000 C 12/16/16 26.0 1.00 1.17
FEYE 161216C00027000 C 12/16/16 27.0 0.85 1.00
FEYE 161216C00028000 C 12/16/16 28.0 0.74 0.86
FEYE 161216C00029000 C 12/16/16 29.0 0.63 0.73
FEYE 161216C00030000 C 12/16/16 30.0 0.42 0.66
FEYE 161216C00031000 C 12/16/16 31.0 0.34 0.56
FEYE 161216C00032000 C 12/16/16 32.0 0.28 0.48
FEYE 161216C00033000 C 12/16/16 33.0 0.25 0.49
FEYE 161216C00034000 C 12/16/16 34.0 0.18 0.43
FEYE 161216C00035000 C 12/16/16 35.0 0.15 0.38
FEYE 161216C00036000 C 12/16/16 36.0 0.11 0.33
FEYE 161216P00006000 P 12/16/16 6.0 0.06 0.15
FEYE 161216P00007000 P 12/16/16 7.0 0.11 0.23
FEYE 161216P00008000 P 12/16/16 8.0 0.18 0.33
FEYE 161216P00009000 P 12/16/16 9.0 0.28 0.46
FEYE 161216P00010000 P 12/16/16 10.0 0.41 0.62
FEYE 161216P00011000 P 12/16/16 11.0 0.57 0.75
FEYE 161216P00012000 P 12/16/16 12.0 0.80 0.96
FEYE 161216P00013000 P 12/16/16 13.0 1.09 1.22
FEYE 161216P00014000 P 12/16/16 14.0 1.39 1.50
FEYE 161216P00015000 P 12/16/16 15.0 1.75 1.89
FEYE 161216P00016000 P 12/16/16 16.0 2.12 2.27
FEYE 161216P00017000 P 12/16/16 17.0 2.59 2.74
FEYE 161216P00018000 P 12/16/16 18.0 3.05 3.25
FEYE 161216P00019000 P 12/16/16 19.0 3.60 3.85
FEYE 161216P00020000 P 12/16/16 20.0 4.20 4.45
FEYE 161216P00021000 P 12/16/16 21.0 4.80 5.05
FEYE 161216P00022000 P 12/16/16 22.0 5.55 5.75
FEYE 161216P00023000 P 12/16/16 23.0 6.25 6.50
FEYE 161216P00024000 P 12/16/16 24.0 7.05 7.25
FEYE 161216P00025000 P 12/16/16 25.0 7.70 8.05
FEYE 161216P00026000 P 12/16/16 26.0 8.45 8.85
FEYE 161216P00027000 P 12/16/16 27.0 9.30 9.70
FEYE 161216P00028000 P 12/16/16 28.0 10.20 10.55
FEYE 161216P00029000 P 12/16/16 29.0 11.10 11.45
FEYE 161216P00030000 P 12/16/16 30.0 11.75 12.55
FEYE 161216P00031000 P 12/16/16 31.0 12.60 13.40
FEYE 161216P00032000 P 12/16/16 32.0 13.50 14.45
FEYE 161216P00033000 P 12/16/16 33.0 14.45 15.55
FEYE 161216P00034000 P 12/16/16 34.0 15.45 16.35
FEYE 161216P00035000 P 12/16/16 35.0 16.50 17.30
FEYE 161216P00036000 P 12/16/16 36.0 17.35 18.30
FEYE 170120C00003000 C 01/20/17 3.0 14.85 16.10
FEYE 170120C00005000 C 01/20/17 5.0 12.95 13.90
FEYE 170120C00006000 C 01/20/17 6.0 12.00 13.20
FEYE 170120C00007000 C 01/20/17 7.0 11.05 12.10
FEYE 170120C00008000 C 01/20/17 8.0 10.15 11.00
FEYE 170120C00009000 C 01/20/17 9.0 9.50 10.20
FEYE 170120C00010000 C 01/20/17 10.0 8.45 9.40
FEYE 170120C00011000 C 01/20/17 11.0 7.85 8.65
FEYE 170120C00012000 C 01/20/17 12.0 7.10 7.90
FEYE 170120C00013000 C 01/20/17 13.0 6.50 6.90
FEYE 170120C00014000 C 01/20/17 14.0 5.80 6.20
FEYE 170120C00015000 C 01/20/17 15.0 5.20 5.55
FEYE 170120C00016000 C 01/20/17 16.0 4.60 4.95
FEYE 170120C00017000 C 01/20/17 17.0 4.10 4.35
FEYE 170120C00018000 C 01/20/17 18.0 3.60 3.85
FEYE 170120C00019000 C 01/20/17 19.0 3.15 3.45
FEYE 170120C00020000 C 01/20/17 20.0 2.75 3.00
FEYE 170120C00021000 C 01/20/17 21.0 2.40 2.50
FEYE 170120C00022000 C 01/20/17 22.0 2.08 2.30
FEYE 170120C00023000 C 01/20/17 23.0 1.84 1.99
FEYE 170120C00024000 C 01/20/17 24.0 1.57 1.80
FEYE 170120C00025000 C 01/20/17 25.0 1.35 1.48
FEYE 170120C00026000 C 01/20/17 26.0 1.16 1.28
FEYE 170120C00027000 C 01/20/17 27.0 0.96 1.12
FEYE 170120C00028000 C 01/20/17 28.0 0.76 1.03
FEYE 170120C00029000 C 01/20/17 29.0 0.71 0.82
FEYE 170120C00030000 C 01/20/17 30.0 0.55 0.80
FEYE 170120C00031000 C 01/20/17 31.0 0.44 0.68
FEYE 170120C00032000 C 01/20/17 32.0 0.35 0.58
FEYE 170120C00033000 C 01/20/17 33.0 0.39 0.51
FEYE 170120C00034000 C 01/20/17 34.0 0.33 0.51
FEYE 170120C00035000 C 01/20/17 35.0 0.25 0.37
FEYE 170120C00036000 C 01/20/17 36.0 0.17 0.36
FEYE 170120C00037000 C 01/20/17 37.0 0.19 0.31
FEYE 170120C00040000 C 01/20/17 40.0 0.15 0.20
FEYE 170120C00042000 C 01/20/17 42.0 0.08 0.17
FEYE 170120C00045000 C 01/20/17 45.0 0.05 0.10
FEYE 170120C00047000 C 01/20/17 47.0 0.00 0.10
FEYE 170120C00050000 C 01/20/17 50.0 0.00 0.07
FEYE 170120C00055000 C 01/20/17 55.0 0.00 0.05
FEYE 170120C00060000 C 01/20/17 60.0 0.00 0.04
FEYE 170120C00065000 C 01/20/17 65.0 0.01 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 0.05 0.11
FEYE 170120P00006000 P 01/20/17 6.0 0.07 0.17
FEYE 170120P00007000 P 01/20/17 7.0 0.13 0.26
FEYE 170120P00008000 P 01/20/17 8.0 0.26 0.37
FEYE 170120P00009000 P 01/20/17 9.0 0.37 0.49
FEYE 170120P00010000 P 01/20/17 10.0 0.53 0.66
FEYE 170120P00011000 P 01/20/17 11.0 0.71 0.83
FEYE 170120P00012000 P 01/20/17 12.0 0.93 1.07
FEYE 170120P00013000 P 01/20/17 13.0 1.21 1.30
FEYE 170120P00014000 P 01/20/17 14.0 1.51 1.65
FEYE 170120P00015000 P 01/20/17 15.0 1.87 2.04
FEYE 170120P00016000 P 01/20/17 16.0 2.26 2.45
FEYE 170120P00017000 P 01/20/17 17.0 2.72 2.88
FEYE 170120P00018000 P 01/20/17 18.0 3.20 3.40
FEYE 170120P00019000 P 01/20/17 19.0 3.75 3.95
FEYE 170120P00020000 P 01/20/17 20.0 4.35 4.60
FEYE 170120P00021000 P 01/20/17 21.0 5.00 5.20
FEYE 170120P00022000 P 01/20/17 22.0 5.65 5.90
FEYE 170120P00023000 P 01/20/17 23.0 6.40 6.65
FEYE 170120P00024000 P 01/20/17 24.0 7.00 7.35
FEYE 170120P00025000 P 01/20/17 25.0 7.75 8.20
FEYE 170120P00026000 P 01/20/17 26.0 8.60 9.00
FEYE 170120P00027000 P 01/20/17 27.0 9.40 9.80
FEYE 170120P00028000 P 01/20/17 28.0 10.30 10.70
FEYE 170120P00029000 P 01/20/17 29.0 11.15 11.60
FEYE 170120P00030000 P 01/20/17 30.0 12.10 12.45
FEYE 170120P00031000 P 01/20/17 31.0 12.75 13.60
FEYE 170120P00032000 P 01/20/17 32.0 13.60 14.50
FEYE 170120P00033000 P 01/20/17 33.0 14.60 15.30
FEYE 170120P00034000 P 01/20/17 34.0 15.50 16.40
FEYE 170120P00035000 P 01/20/17 35.0 16.55 17.35
FEYE 170120P00036000 P 01/20/17 36.0 17.50 18.30
FEYE 170120P00037000 P 01/20/17 37.0 18.45 19.30
FEYE 170120P00040000 P 01/20/17 40.0 21.40 22.10
FEYE 170120P00042000 P 01/20/17 42.0 23.40 24.05
FEYE 170120P00045000 P 01/20/17 45.0 26.35 27.00
FEYE 170120P00047000 P 01/20/17 47.0 28.35 29.05
FEYE 170120P00050000 P 01/20/17 50.0 30.70 32.20
FEYE 170120P00055000 P 01/20/17 55.0 35.00 37.20
FEYE 170120P00060000 P 01/20/17 60.0 40.85 42.70
FEYE 170120P00065000 P 01/20/17 65.0 44.65 48.75
FEYE 170120P00070000 P 01/20/17 70.0 49.65 53.75
FEYE 170120P00075000 P 01/20/17 75.0 54.65 58.75
FEYE 170120P00080000 P 01/20/17 80.0 59.65 63.75
FEYE 180119C00003000 C 01/19/18 3.0 13.50 17.20
FEYE 180119C00005000 C 01/19/18 5.0 11.50 16.10
FEYE 180119C00008000 C 01/19/18 8.0 10.95 12.35
FEYE 180119C00010000 C 01/19/18 10.0 9.50 10.30
FEYE 180119C00013000 C 01/19/18 13.0 7.60 8.40
FEYE 180119C00015000 C 01/19/18 15.0 6.60 7.35
FEYE 180119C00018000 C 01/19/18 18.0 5.30 5.80
FEYE 180119C00020000 C 01/19/18 20.0 4.35 4.95
FEYE 180119C00022000 C 01/19/18 22.0 3.70 4.35
FEYE 180119C00025000 C 01/19/18 25.0 2.82 3.45
FEYE 180119C00027000 C 01/19/18 27.0 2.32 2.93
FEYE 180119C00030000 C 01/19/18 30.0 1.85 2.14
FEYE 180119C00032000 C 01/19/18 32.0 1.45 2.01
FEYE 180119C00035000 C 01/19/18 35.0 1.06 1.57
FEYE 180119P00003000 P 01/19/18 3.0 0.03 0.20
FEYE 180119P00005000 P 01/19/18 5.0 0.23 0.55
FEYE 180119P00008000 P 01/19/18 8.0 0.73 1.10
FEYE 180119P00010000 P 01/19/18 10.0 1.26 1.53
FEYE 180119P00013000 P 01/19/18 13.0 2.26 2.57
FEYE 180119P00015000 P 01/19/18 15.0 3.20 3.55
FEYE 180119P00018000 P 01/19/18 18.0 4.70 5.10
FEYE 180119P00020000 P 01/19/18 20.0 5.85 6.25
FEYE 180119P00022000 P 01/19/18 22.0 7.15 7.60
FEYE 180119P00025000 P 01/19/18 25.0 9.20 9.75
FEYE 180119P00027000 P 01/19/18 27.0 10.70 11.25
FEYE 180119P00030000 P 01/19/18 30.0 13.05 13.65
FEYE 180119P00032000 P 01/19/18 32.0 14.75 15.40
FEYE 180119P00035000 P 01/19/18 35.0 17.20 17.95

OPRA data is delayed 15 minutes.