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 (2015-02-06)Premium Content

Fireeye Inc (FEYE)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FEYE 150306C00022500 C 03/06/15 22.5 21.00 22.80
FEYE 150306C00025000 C 03/06/15 25.0 18.60 20.70
FEYE 150306C00026000 C 03/06/15 26.0 17.60 19.10
FEYE 150306C00027000 C 03/06/15 27.0 16.60 18.10
FEYE 150306C00027500 C 03/06/15 27.5 16.40 17.80
FEYE 150306C00028000 C 03/06/15 28.0 16.00 17.10
FEYE 150306C00028500 C 03/06/15 28.5 15.40 16.50
FEYE 150306C00029000 C 03/06/15 29.0 14.80 16.10
FEYE 150306C00029500 C 03/06/15 29.5 14.50 15.50
FEYE 150306C00030000 C 03/06/15 30.0 13.60 15.10
FEYE 150306C00030500 C 03/06/15 30.5 13.40 14.60
FEYE 150306C00031000 C 03/06/15 31.0 12.90 14.10
FEYE 150306C00031500 C 03/06/15 31.5 12.50 13.40
FEYE 150306C00032000 C 03/06/15 32.0 11.90 13.10
FEYE 150306C00032500 C 03/06/15 32.5 11.20 12.60
FEYE 150306C00033000 C 03/06/15 33.0 10.90 11.90
FEYE 150306C00033500 C 03/06/15 33.5 10.50 11.30
FEYE 150306C00034000 C 03/06/15 34.0 9.80 11.10
FEYE 150306C00034500 C 03/06/15 34.5 9.60 10.40
FEYE 150306C00035000 C 03/06/15 35.0 9.10 10.00
FEYE 150306C00035500 C 03/06/15 35.5 8.60 9.70
FEYE 150306C00036000 C 03/06/15 36.0 8.10 9.20
FEYE 150306C00036500 C 03/06/15 36.5 7.60 8.50
FEYE 150306C00037000 C 03/06/15 37.0 7.10 8.30
FEYE 150306C00037500 C 03/06/15 37.5 6.60 7.40
FEYE 150306C00038000 C 03/06/15 38.0 6.10 6.90
FEYE 150306C00038500 C 03/06/15 38.5 5.60 6.50
FEYE 150306C00039000 C 03/06/15 39.0 5.10 5.90
FEYE 150306C00039500 C 03/06/15 39.5 4.60 5.40
FEYE 150306C00040000 C 03/06/15 40.0 4.20 4.80
FEYE 150306C00040500 C 03/06/15 40.5 3.70 4.50
FEYE 150306C00041000 C 03/06/15 41.0 3.30 3.80
FEYE 150306C00041500 C 03/06/15 41.5 2.90 3.60
FEYE 150306C00042000 C 03/06/15 42.0 2.50 3.60
FEYE 150306C00042500 C 03/06/15 42.5 2.10 2.85
FEYE 150306C00043000 C 03/06/15 43.0 1.80 2.15
FEYE 150306C00043500 C 03/06/15 43.5 1.45 1.80
FEYE 150306C00044000 C 03/06/15 44.0 1.20 1.25
FEYE 150306C00044500 C 03/06/15 44.5 0.95 1.15
FEYE 150306C00045000 C 03/06/15 45.0 0.75 0.95
FEYE 150306C00045500 C 03/06/15 45.5 0.60 0.75
FEYE 150306C00046000 C 03/06/15 46.0 0.50 0.55
FEYE 150306C00046500 C 03/06/15 46.5 0.35 0.40
FEYE 150306C00047000 C 03/06/15 47.0 0.25 0.40
FEYE 150306C00047500 C 03/06/15 47.5 0.20 0.35
FEYE 150306C00048000 C 03/06/15 48.0 0.15 0.35
FEYE 150306C00048500 C 03/06/15 48.5 0.10 0.35
FEYE 150306C00049000 C 03/06/15 49.0 0.05 0.30
FEYE 150306C00049500 C 03/06/15 49.5 0.00 0.30
FEYE 150306C00050000 C 03/06/15 50.0 0.05 0.20
FEYE 150306C00050500 C 03/06/15 50.5 0.00 0.15
FEYE 150306C00051000 C 03/06/15 51.0 0.00 0.25
FEYE 150306C00051500 C 03/06/15 51.5 0.00 0.15
FEYE 150306C00052000 C 03/06/15 52.0 0.00 0.15
FEYE 150306C00052500 C 03/06/15 52.5 0.00 0.15
FEYE 150306C00053000 C 03/06/15 53.0 0.00 0.15
FEYE 150306C00053500 C 03/06/15 53.5 0.00 0.15
FEYE 150306C00054000 C 03/06/15 54.0 0.00 0.15
FEYE 150306C00054500 C 03/06/15 54.5 0.00 0.20
FEYE 150306C00055000 C 03/06/15 55.0 0.00 0.25
FEYE 150306C00060000 C 03/06/15 60.0 0.00 0.20
FEYE 150306C00065000 C 03/06/15 65.0 0.00 0.20
FEYE 150306P00022500 P 03/06/15 22.5 0.00 0.20
FEYE 150306P00025000 P 03/06/15 25.0 0.00 0.20
FEYE 150306P00026000 P 03/06/15 26.0 0.00 0.20
FEYE 150306P00027000 P 03/06/15 27.0 0.00 0.20
FEYE 150306P00027500 P 03/06/15 27.5 0.00 0.05
FEYE 150306P00028000 P 03/06/15 28.0 0.00 0.20
FEYE 150306P00028500 P 03/06/15 28.5 0.00 0.20
FEYE 150306P00029000 P 03/06/15 29.0 0.00 0.20
FEYE 150306P00029500 P 03/06/15 29.5 0.00 0.20
FEYE 150306P00030000 P 03/06/15 30.0 0.00 0.20
FEYE 150306P00030500 P 03/06/15 30.5 0.00 0.20
FEYE 150306P00031000 P 03/06/15 31.0 0.00 0.20
FEYE 150306P00031500 P 03/06/15 31.5 0.00 0.20
FEYE 150306P00032000 P 03/06/15 32.0 0.00 0.20
FEYE 150306P00032500 P 03/06/15 32.5 0.00 0.20
FEYE 150306P00033000 P 03/06/15 33.0 0.00 0.20
FEYE 150306P00033500 P 03/06/15 33.5 0.00 0.20
FEYE 150306P00034000 P 03/06/15 34.0 0.00 0.10
FEYE 150306P00034500 P 03/06/15 34.5 0.00 0.20
FEYE 150306P00035000 P 03/06/15 35.0 0.00 0.05
FEYE 150306P00035500 P 03/06/15 35.5 0.00 0.20
FEYE 150306P00036000 P 03/06/15 36.0 0.00 0.10
FEYE 150306P00036500 P 03/06/15 36.5 0.00 0.20
FEYE 150306P00037000 P 03/06/15 37.0 0.00 0.25
FEYE 150306P00037500 P 03/06/15 37.5 0.00 0.20
FEYE 150306P00038000 P 03/06/15 38.0 0.00 0.10
FEYE 150306P00038500 P 03/06/15 38.5 0.00 0.25
FEYE 150306P00039000 P 03/06/15 39.0 0.00 0.25
FEYE 150306P00039500 P 03/06/15 39.5 0.00 0.25
FEYE 150306P00040000 P 03/06/15 40.0 0.00 0.15
FEYE 150306P00040500 P 03/06/15 40.5 0.00 0.10
FEYE 150306P00041000 P 03/06/15 41.0 0.10 0.20
FEYE 150306P00041500 P 03/06/15 41.5 0.15 0.25
FEYE 150306P00042000 P 03/06/15 42.0 0.30 0.40
FEYE 150306P00042500 P 03/06/15 42.5 0.40 0.50
FEYE 150306P00043000 P 03/06/15 43.0 0.55 0.60
FEYE 150306P00043500 P 03/06/15 43.5 0.70 0.85
FEYE 150306P00044000 P 03/06/15 44.0 0.95 1.00
FEYE 150306P00044500 P 03/06/15 44.5 1.20 1.30
FEYE 150306P00045000 P 03/06/15 45.0 1.50 1.60
FEYE 150306P00045500 P 03/06/15 45.5 1.85 1.95
FEYE 150306P00046000 P 03/06/15 46.0 2.20 2.30
FEYE 150306P00046500 P 03/06/15 46.5 2.45 2.70
FEYE 150306P00047000 P 03/06/15 47.0 2.65 3.20
FEYE 150306P00047500 P 03/06/15 47.5 2.70 3.70
FEYE 150306P00048000 P 03/06/15 48.0 2.75 4.10
FEYE 150306P00048500 P 03/06/15 48.5 2.95 4.60
FEYE 150306P00049000 P 03/06/15 49.0 3.30 5.10
FEYE 150306P00049500 P 03/06/15 49.5 3.80 5.50
FEYE 150306P00050000 P 03/06/15 50.0 4.20 6.00
FEYE 150306P00050500 P 03/06/15 50.5 4.60 6.50
FEYE 150306P00051000 P 03/06/15 51.0 5.10 7.00
FEYE 150306P00051500 P 03/06/15 51.5 5.60 7.50
FEYE 150306P00052000 P 03/06/15 52.0 6.00 8.00
FEYE 150306P00052500 P 03/06/15 52.5 6.20 8.50
FEYE 150306P00053000 P 03/06/15 53.0 6.50 9.40
FEYE 150306P00053500 P 03/06/15 53.5 7.40 9.50
FEYE 150306P00054000 P 03/06/15 54.0 8.00 9.90
FEYE 150306P00054500 P 03/06/15 54.5 8.50 10.40
FEYE 150306P00055000 P 03/06/15 55.0 9.00 11.00
FEYE 150306P00060000 P 03/06/15 60.0 13.70 15.90
FEYE 150306P00065000 P 03/06/15 65.0 18.70 21.00
FEYE 150313C00025000 C 03/13/15 25.0 19.00 19.80
FEYE 150313C00026000 C 03/13/15 26.0 18.00 18.80
FEYE 150313C00026500 C 03/13/15 26.5 17.50 18.30
FEYE 150313C00027000 C 03/13/15 27.0 17.00 17.80
FEYE 150313C00027500 C 03/13/15 27.5 16.50 17.30
FEYE 150313C00028000 C 03/13/15 28.0 16.00 17.60
FEYE 150313C00028500 C 03/13/15 28.5 15.50 16.30
FEYE 150313C00029000 C 03/13/15 29.0 15.00 16.60
FEYE 150313C00029500 C 03/13/15 29.5 14.50 16.10
FEYE 150313C00030000 C 03/13/15 30.0 14.00 15.60
FEYE 150313C00030500 C 03/13/15 30.5 13.50 15.10
FEYE 150313C00031000 C 03/13/15 31.0 13.00 14.60
FEYE 150313C00031500 C 03/13/15 31.5 12.40 14.10
FEYE 150313C00032000 C 03/13/15 32.0 12.00 13.60
FEYE 150313C00032500 C 03/13/15 32.5 11.40 13.10
FEYE 150313C00033000 C 03/13/15 33.0 10.90 12.10
FEYE 150313C00033500 C 03/13/15 33.5 10.40 11.60
FEYE 150313C00034000 C 03/13/15 34.0 9.90 11.10
FEYE 150313C00034500 C 03/13/15 34.5 9.40 10.80
FEYE 150313C00035000 C 03/13/15 35.0 9.00 11.00
FEYE 150313C00035500 C 03/13/15 35.5 8.50 10.50
FEYE 150313C00036000 C 03/13/15 36.0 8.10 9.00
FEYE 150313C00036500 C 03/13/15 36.5 7.60 8.50
FEYE 150313C00037000 C 03/13/15 37.0 7.10 7.90
FEYE 150313C00037500 C 03/13/15 37.5 6.60 7.50
FEYE 150313C00038000 C 03/13/15 38.0 6.20 7.50
FEYE 150313C00038500 C 03/13/15 38.5 5.70 6.40
FEYE 150313C00039000 C 03/13/15 39.0 5.20 5.90
FEYE 150313C00039500 C 03/13/15 39.5 4.80 5.50
FEYE 150313C00040000 C 03/13/15 40.0 4.40 5.10
FEYE 150313C00040500 C 03/13/15 40.5 4.00 4.30
FEYE 150313C00041000 C 03/13/15 41.0 3.60 3.90
FEYE 150313C00041500 C 03/13/15 41.5 3.20 3.60
FEYE 150313C00042000 C 03/13/15 42.0 2.85 3.20
FEYE 150313C00042500 C 03/13/15 42.5 2.55 2.85
FEYE 150313C00043000 C 03/13/15 43.0 2.25 2.55
FEYE 150313C00043500 C 03/13/15 43.5 1.95 2.25
FEYE 150313C00044000 C 03/13/15 44.0 1.70 1.95
FEYE 150313C00044500 C 03/13/15 44.5 1.45 1.60
FEYE 150313C00045000 C 03/13/15 45.0 1.30 1.50
FEYE 150313C00045500 C 03/13/15 45.5 1.05 1.30
FEYE 150313C00046000 C 03/13/15 46.0 0.85 1.05
FEYE 150313C00046500 C 03/13/15 46.5 0.70 0.95
FEYE 150313C00047000 C 03/13/15 47.0 0.60 0.75
FEYE 150313C00047500 C 03/13/15 47.5 0.50 0.65
FEYE 150313C00048000 C 03/13/15 48.0 0.40 0.60
FEYE 150313C00048500 C 03/13/15 48.5 0.30 0.45
FEYE 150313C00049000 C 03/13/15 49.0 0.25 0.45
FEYE 150313C00049500 C 03/13/15 49.5 0.20 0.40
FEYE 150313C00050000 C 03/13/15 50.0 0.20 0.35
FEYE 150313C00050500 C 03/13/15 50.5 0.10 0.30
FEYE 150313C00051000 C 03/13/15 51.0 0.10 0.25
FEYE 150313C00051500 C 03/13/15 51.5 0.10 0.20
FEYE 150313C00052000 C 03/13/15 52.0 0.05 0.20
FEYE 150313C00052500 C 03/13/15 52.5 0.05 0.15
FEYE 150313C00053000 C 03/13/15 53.0 0.05 0.10
FEYE 150313C00053500 C 03/13/15 53.5 0.00 0.10
FEYE 150313C00054000 C 03/13/15 54.0 0.00 0.10
FEYE 150313C00054500 C 03/13/15 54.5 0.00 0.10
FEYE 150313C00055000 C 03/13/15 55.0 0.00 0.10
FEYE 150313P00025000 P 03/13/15 25.0 0.00 0.05
FEYE 150313P00026000 P 03/13/15 26.0 0.00 0.05
FEYE 150313P00026500 P 03/13/15 26.5 0.00 0.05
FEYE 150313P00027000 P 03/13/15 27.0 0.00 0.05
FEYE 150313P00027500 P 03/13/15 27.5 0.00 0.05
FEYE 150313P00028000 P 03/13/15 28.0 0.00 0.05
FEYE 150313P00028500 P 03/13/15 28.5 0.00 0.05
FEYE 150313P00029000 P 03/13/15 29.0 0.00 0.05
FEYE 150313P00029500 P 03/13/15 29.5 0.00 0.05
FEYE 150313P00030000 P 03/13/15 30.0 0.00 0.05
FEYE 150313P00030500 P 03/13/15 30.5 0.00 0.05
FEYE 150313P00031000 P 03/13/15 31.0 0.00 0.05
FEYE 150313P00031500 P 03/13/15 31.5 0.00 0.05
FEYE 150313P00032000 P 03/13/15 32.0 0.00 0.05
FEYE 150313P00032500 P 03/13/15 32.5 0.00 0.05
FEYE 150313P00033000 P 03/13/15 33.0 0.00 0.05
FEYE 150313P00033500 P 03/13/15 33.5 0.00 0.05
FEYE 150313P00034000 P 03/13/15 34.0 0.00 0.05
FEYE 150313P00034500 P 03/13/15 34.5 0.00 0.05
FEYE 150313P00035000 P 03/13/15 35.0 0.00 0.05
FEYE 150313P00035500 P 03/13/15 35.5 0.00 0.05
FEYE 150313P00036000 P 03/13/15 36.0 0.00 0.05
FEYE 150313P00036500 P 03/13/15 36.5 0.00 0.10
FEYE 150313P00037000 P 03/13/15 37.0 0.00 0.10
FEYE 150313P00037500 P 03/13/15 37.5 0.00 0.10
FEYE 150313P00038000 P 03/13/15 38.0 0.00 0.15
FEYE 150313P00038500 P 03/13/15 38.5 0.05 0.15
FEYE 150313P00039000 P 03/13/15 39.0 0.05 0.20
FEYE 150313P00039500 P 03/13/15 39.5 0.10 0.25
FEYE 150313P00040000 P 03/13/15 40.0 0.15 0.30
FEYE 150313P00040500 P 03/13/15 40.5 0.30 0.40
FEYE 150313P00041000 P 03/13/15 41.0 0.35 0.50
FEYE 150313P00041500 P 03/13/15 41.5 0.50 0.65
FEYE 150313P00042000 P 03/13/15 42.0 0.60 0.80
FEYE 150313P00042500 P 03/13/15 42.5 0.80 0.95
FEYE 150313P00043000 P 03/13/15 43.0 0.95 1.15
FEYE 150313P00043500 P 03/13/15 43.5 1.15 1.35
FEYE 150313P00044000 P 03/13/15 44.0 1.40 1.60
FEYE 150313P00044500 P 03/13/15 44.5 1.70 1.85
FEYE 150313P00045000 P 03/13/15 45.0 1.95 2.15
FEYE 150313P00045500 P 03/13/15 45.5 2.25 2.45
FEYE 150313P00046000 P 03/13/15 46.0 2.60 2.75
FEYE 150313P00046500 P 03/13/15 46.5 2.95 3.20
FEYE 150313P00047000 P 03/13/15 47.0 3.30 3.50
FEYE 150313P00047500 P 03/13/15 47.5 3.70 3.90
FEYE 150313P00048000 P 03/13/15 48.0 4.00 4.30
FEYE 150313P00048500 P 03/13/15 48.5 4.40 4.70
FEYE 150313P00049000 P 03/13/15 49.0 4.80 5.20
FEYE 150313P00049500 P 03/13/15 49.5 5.30 5.60
FEYE 150313P00050000 P 03/13/15 50.0 5.60 6.10
FEYE 150313P00050500 P 03/13/15 50.5 5.80 6.60
FEYE 150313P00051000 P 03/13/15 51.0 5.30 7.10
FEYE 150313P00051500 P 03/13/15 51.5 5.80 7.60
FEYE 150313P00052000 P 03/13/15 52.0 6.20 8.00
FEYE 150313P00052500 P 03/13/15 52.5 6.70 8.50
FEYE 150313P00053000 P 03/13/15 53.0 7.10 9.00
FEYE 150313P00053500 P 03/13/15 53.5 7.60 9.50
FEYE 150313P00054000 P 03/13/15 54.0 8.10 10.00
FEYE 150313P00054500 P 03/13/15 54.5 8.50 10.70
FEYE 150313P00055000 P 03/13/15 55.0 8.50 11.40
FEYE 150320C00013000 C 03/20/15 13.0 31.00 32.80
FEYE 150320C00014000 C 03/20/15 14.0 28.80 31.30
FEYE 150320C00015000 C 03/20/15 15.0 29.10 30.30
FEYE 150320C00016000 C 03/20/15 16.0 27.00 29.30
FEYE 150320C00017000 C 03/20/15 17.0 26.00 28.50
FEYE 150320C00018000 C 03/20/15 18.0 26.10 27.50
FEYE 150320C00019000 C 03/20/15 19.0 24.40 26.60
FEYE 150320C00020000 C 03/20/15 20.0 24.10 25.50
FEYE 150320C00021000 C 03/20/15 21.0 23.00 24.20
FEYE 150320C00022000 C 03/20/15 22.0 22.00 23.20
FEYE 150320C00023000 C 03/20/15 23.0 21.00 22.20
FEYE 150320C00024000 C 03/20/15 24.0 20.00 21.10
FEYE 150320C00024500 C 03/20/15 24.5 19.40 21.00
FEYE 150320C00025000 C 03/20/15 25.0 19.00 20.50
FEYE 150320C00025500 C 03/20/15 25.5 18.40 20.60
FEYE 150320C00026000 C 03/20/15 26.0 18.00 19.70
FEYE 150320C00026500 C 03/20/15 26.5 17.40 19.20
FEYE 150320C00027000 C 03/20/15 27.0 17.10 18.30
FEYE 150320C00027500 C 03/20/15 27.5 16.40 18.20
FEYE 150320C00028000 C 03/20/15 28.0 16.00 17.20
FEYE 150320C00028500 C 03/20/15 28.5 15.40 17.30
FEYE 150320C00029000 C 03/20/15 29.0 15.00 16.20
FEYE 150320C00029500 C 03/20/15 29.5 14.50 15.70
FEYE 150320C00030000 C 03/20/15 30.0 14.10 14.70
FEYE 150320C00030500 C 03/20/15 30.5 13.50 14.50
FEYE 150320C00031000 C 03/20/15 31.0 13.10 14.00
FEYE 150320C00031500 C 03/20/15 31.5 12.50 13.70
FEYE 150320C00032000 C 03/20/15 32.0 12.00 13.20
FEYE 150320C00032500 C 03/20/15 32.5 11.50 12.50
FEYE 150320C00033000 C 03/20/15 33.0 11.10 12.10
FEYE 150320C00033500 C 03/20/15 33.5 10.50 11.50
FEYE 150320C00034000 C 03/20/15 34.0 10.10 10.70
FEYE 150320C00034500 C 03/20/15 34.5 9.50 10.50
FEYE 150320C00035000 C 03/20/15 35.0 9.10 9.70
FEYE 150320C00035500 C 03/20/15 35.5 8.60 9.50
FEYE 150320C00036000 C 03/20/15 36.0 8.10 8.80
FEYE 150320C00036500 C 03/20/15 36.5 7.60 8.50
FEYE 150320C00037000 C 03/20/15 37.0 7.20 7.60
FEYE 150320C00037500 C 03/20/15 37.5 6.70 7.50
FEYE 150320C00038000 C 03/20/15 38.0 6.30 6.60
FEYE 150320C00038500 C 03/20/15 38.5 5.80 6.40
FEYE 150320C00039000 C 03/20/15 39.0 5.40 5.90
FEYE 150320C00039500 C 03/20/15 39.5 5.00 5.40
FEYE 150320C00040000 C 03/20/15 40.0 4.60 4.80
FEYE 150320C00040500 C 03/20/15 40.5 4.20 4.60
FEYE 150320C00041000 C 03/20/15 41.0 3.80 4.20
FEYE 150320C00041500 C 03/20/15 41.5 3.50 3.90
FEYE 150320C00042000 C 03/20/15 42.0 3.10 3.30
FEYE 150320C00042500 C 03/20/15 42.5 2.85 3.20
FEYE 150320C00043000 C 03/20/15 43.0 2.55 2.90
FEYE 150320C00043500 C 03/20/15 43.5 2.25 2.60
FEYE 150320C00044000 C 03/20/15 44.0 2.00 2.30
FEYE 150320C00044500 C 03/20/15 44.5 1.80 2.05
FEYE 150320C00045000 C 03/20/15 45.0 1.60 1.70
FEYE 150320C00045500 C 03/20/15 45.5 1.35 1.60
FEYE 150320C00046000 C 03/20/15 46.0 1.20 1.35
FEYE 150320C00046500 C 03/20/15 46.5 1.05 1.35
FEYE 150320C00047000 C 03/20/15 47.0 0.90 1.15
FEYE 150320C00047500 C 03/20/15 47.5 0.80 0.95
FEYE 150320C00048000 C 03/20/15 48.0 0.65 0.90
FEYE 150320C00048500 C 03/20/15 48.5 0.55 0.80
FEYE 150320C00049000 C 03/20/15 49.0 0.50 0.70
FEYE 150320C00049500 C 03/20/15 49.5 0.40 0.55
FEYE 150320C00050000 C 03/20/15 50.0 0.35 0.55
FEYE 150320C00050500 C 03/20/15 50.5 0.30 0.50
FEYE 150320C00051000 C 03/20/15 51.0 0.25 0.45
FEYE 150320C00051500 C 03/20/15 51.5 0.20 0.40
FEYE 150320C00052000 C 03/20/15 52.0 0.15 0.30
FEYE 150320C00052500 C 03/20/15 52.5 0.15 0.30
FEYE 150320C00053000 C 03/20/15 53.0 0.10 0.25
FEYE 150320C00055000 C 03/20/15 55.0 0.05 0.15
FEYE 150320C00060000 C 03/20/15 60.0 0.00 0.05
FEYE 150320P00013000 P 03/20/15 13.0 0.00 0.05
FEYE 150320P00014000 P 03/20/15 14.0 0.00 0.05
FEYE 150320P00015000 P 03/20/15 15.0 0.00 0.05
FEYE 150320P00016000 P 03/20/15 16.0 0.00 0.05
FEYE 150320P00017000 P 03/20/15 17.0 0.00 0.05
FEYE 150320P00018000 P 03/20/15 18.0 0.00 0.05
FEYE 150320P00019000 P 03/20/15 19.0 0.00 0.05
FEYE 150320P00020000 P 03/20/15 20.0 0.00 0.05
FEYE 150320P00021000 P 03/20/15 21.0 0.00 0.05
FEYE 150320P00022000 P 03/20/15 22.0 0.00 0.05
FEYE 150320P00023000 P 03/20/15 23.0 0.00 0.05
FEYE 150320P00024000 P 03/20/15 24.0 0.00 0.05
FEYE 150320P00024500 P 03/20/15 24.5 0.00 0.05
FEYE 150320P00025000 P 03/20/15 25.0 0.00 0.05
FEYE 150320P00025500 P 03/20/15 25.5 0.00 0.05
FEYE 150320P00026000 P 03/20/15 26.0 0.00 0.05
FEYE 150320P00026500 P 03/20/15 26.5 0.00 0.05
FEYE 150320P00027000 P 03/20/15 27.0 0.00 0.05
FEYE 150320P00027500 P 03/20/15 27.5 0.00 0.05
FEYE 150320P00028000 P 03/20/15 28.0 0.00 0.05
FEYE 150320P00028500 P 03/20/15 28.5 0.00 0.05
FEYE 150320P00029000 P 03/20/15 29.0 0.00 0.05
FEYE 150320P00029500 P 03/20/15 29.5 0.00 0.05
FEYE 150320P00030000 P 03/20/15 30.0 0.00 0.05
FEYE 150320P00030500 P 03/20/15 30.5 0.00 0.05
FEYE 150320P00031000 P 03/20/15 31.0 0.00 0.05
FEYE 150320P00031500 P 03/20/15 31.5 0.00 0.05
FEYE 150320P00032000 P 03/20/15 32.0 0.00 0.05
FEYE 150320P00032500 P 03/20/15 32.5 0.00 0.05
FEYE 150320P00033000 P 03/20/15 33.0 0.00 0.05
FEYE 150320P00033500 P 03/20/15 33.5 0.00 0.05
FEYE 150320P00034000 P 03/20/15 34.0 0.00 0.05
FEYE 150320P00034500 P 03/20/15 34.5 0.00 0.10
FEYE 150320P00035000 P 03/20/15 35.0 0.00 0.10
FEYE 150320P00035500 P 03/20/15 35.5 0.00 0.10
FEYE 150320P00036000 P 03/20/15 36.0 0.00 0.10
FEYE 150320P00036500 P 03/20/15 36.5 0.00 0.15
FEYE 150320P00037000 P 03/20/15 37.0 0.05 0.15
FEYE 150320P00037500 P 03/20/15 37.5 0.05 0.20
FEYE 150320P00038000 P 03/20/15 38.0 0.10 0.20
FEYE 150320P00038500 P 03/20/15 38.5 0.15 0.30
FEYE 150320P00039000 P 03/20/15 39.0 0.25 0.35
FEYE 150320P00039500 P 03/20/15 39.5 0.30 0.45
FEYE 150320P00040000 P 03/20/15 40.0 0.40 0.50
FEYE 150320P00040500 P 03/20/15 40.5 0.50 0.65
FEYE 150320P00041000 P 03/20/15 41.0 0.65 0.75
FEYE 150320P00041500 P 03/20/15 41.5 0.75 0.95
FEYE 150320P00042000 P 03/20/15 42.0 0.95 1.05
FEYE 150320P00042500 P 03/20/15 42.5 1.10 1.25
FEYE 150320P00043000 P 03/20/15 43.0 1.30 1.40
FEYE 150320P00043500 P 03/20/15 43.5 1.55 1.70
FEYE 150320P00044000 P 03/20/15 44.0 1.75 1.90
FEYE 150320P00044500 P 03/20/15 44.5 2.05 2.20
FEYE 150320P00045000 P 03/20/15 45.0 2.30 2.45
FEYE 150320P00045500 P 03/20/15 45.5 2.60 2.80
FEYE 150320P00046000 P 03/20/15 46.0 2.95 3.10
FEYE 150320P00046500 P 03/20/15 46.5 3.30 3.50
FEYE 150320P00047000 P 03/20/15 47.0 3.60 3.80
FEYE 150320P00047500 P 03/20/15 47.5 4.00 4.20
FEYE 150320P00048000 P 03/20/15 48.0 4.20 4.60
FEYE 150320P00048500 P 03/20/15 48.5 4.60 5.00
FEYE 150320P00049000 P 03/20/15 49.0 5.00 5.40
FEYE 150320P00049500 P 03/20/15 49.5 5.40 5.80
FEYE 150320P00050000 P 03/20/15 50.0 5.90 6.30
FEYE 150320P00050500 P 03/20/15 50.5 6.30 6.70
FEYE 150320P00051000 P 03/20/15 51.0 6.80 7.20
FEYE 150320P00051500 P 03/20/15 51.5 7.20 7.70
FEYE 150320P00052000 P 03/20/15 52.0 6.40 8.10
FEYE 150320P00052500 P 03/20/15 52.5 6.90 8.60
FEYE 150320P00053000 P 03/20/15 53.0 7.30 9.10
FEYE 150320P00055000 P 03/20/15 55.0 9.10 11.00
FEYE 150320P00060000 P 03/20/15 60.0 14.00 16.00
FEYE 150327C00025000 C 03/27/15 25.0 18.60 20.70
FEYE 150327C00026000 C 03/27/15 26.0 17.70 19.60
FEYE 150327C00027000 C 03/27/15 27.0 16.90 18.60
FEYE 150327C00027500 C 03/27/15 27.5 16.00 19.10
FEYE 150327C00028000 C 03/27/15 28.0 15.90 17.50
FEYE 150327C00028500 C 03/27/15 28.5 14.90 18.10
FEYE 150327C00029000 C 03/27/15 29.0 14.60 16.50
FEYE 150327C00029500 C 03/27/15 29.5 14.20 15.80
FEYE 150327C00030000 C 03/27/15 30.0 14.00 15.70
FEYE 150327C00030500 C 03/27/15 30.5 13.50 15.10
FEYE 150327C00031000 C 03/27/15 31.0 12.90 14.50
FEYE 150327C00031500 C 03/27/15 31.5 12.20 13.80
FEYE 150327C00032000 C 03/27/15 32.0 12.00 13.20
FEYE 150327C00032500 C 03/27/15 32.5 11.50 13.80
FEYE 150327C00033000 C 03/27/15 33.0 10.80 13.20
FEYE 150327C00033500 C 03/27/15 33.5 10.50 12.60
FEYE 150327C00034000 C 03/27/15 34.0 10.00 11.50
FEYE 150327C00034500 C 03/27/15 34.5 9.60 11.00
FEYE 150327C00035000 C 03/27/15 35.0 9.10 10.50
FEYE 150327C00035500 C 03/27/15 35.5 8.50 10.60
FEYE 150327C00036000 C 03/27/15 36.0 8.10 10.20
FEYE 150327C00036500 C 03/27/15 36.5 7.70 9.60
FEYE 150327C00037000 C 03/27/15 37.0 7.30 9.20
FEYE 150327C00037500 C 03/27/15 37.5 6.70 8.70
FEYE 150327C00038000 C 03/27/15 38.0 6.20 7.10
FEYE 150327C00038500 C 03/27/15 38.5 6.00 7.00
FEYE 150327C00039000 C 03/27/15 39.0 5.60 6.00
FEYE 150327C00039500 C 03/27/15 39.5 5.20 5.60
FEYE 150327C00040000 C 03/27/15 40.0 4.80 5.20
FEYE 150327C00040500 C 03/27/15 40.5 4.40 4.80
FEYE 150327C00041000 C 03/27/15 41.0 4.10 4.50
FEYE 150327C00041500 C 03/27/15 41.5 3.70 4.20
FEYE 150327C00042000 C 03/27/15 42.0 3.40 3.80
FEYE 150327C00042500 C 03/27/15 42.5 3.10 3.50
FEYE 150327C00043000 C 03/27/15 43.0 2.85 3.20
FEYE 150327C00043500 C 03/27/15 43.5 2.55 2.95
FEYE 150327C00044000 C 03/27/15 44.0 2.35 2.65
FEYE 150327C00044500 C 03/27/15 44.5 2.10 2.40
FEYE 150327C00045000 C 03/27/15 45.0 1.90 2.20
FEYE 150327C00045500 C 03/27/15 45.5 1.70 2.00
FEYE 150327C00046000 C 03/27/15 46.0 1.50 1.80
FEYE 150327C00046500 C 03/27/15 46.5 1.35 1.60
FEYE 150327C00047000 C 03/27/15 47.0 1.15 1.45
FEYE 150327C00047500 C 03/27/15 47.5 1.05 1.35
FEYE 150327C00048000 C 03/27/15 48.0 0.90 1.20
FEYE 150327C00048500 C 03/27/15 48.5 0.80 1.05
FEYE 150327C00049000 C 03/27/15 49.0 0.70 0.95
FEYE 150327C00049500 C 03/27/15 49.5 0.60 0.85
FEYE 150327C00050000 C 03/27/15 50.0 0.50 0.65
FEYE 150327C00050500 C 03/27/15 50.5 0.45 0.70
FEYE 150327C00051000 C 03/27/15 51.0 0.40 0.60
FEYE 150327C00051500 C 03/27/15 51.5 0.35 0.55
FEYE 150327C00052000 C 03/27/15 52.0 0.30 0.50
FEYE 150327C00052500 C 03/27/15 52.5 0.25 0.45
FEYE 150327C00053000 C 03/27/15 53.0 0.20 0.40
FEYE 150327C00055000 C 03/27/15 55.0 0.10 0.25
FEYE 150327C00060000 C 03/27/15 60.0 0.00 0.10
FEYE 150327P00025000 P 03/27/15 25.0 0.00 0.05
FEYE 150327P00026000 P 03/27/15 26.0 0.00 0.05
FEYE 150327P00027000 P 03/27/15 27.0 0.00 0.05
FEYE 150327P00027500 P 03/27/15 27.5 0.00 0.05
FEYE 150327P00028000 P 03/27/15 28.0 0.00 0.05
FEYE 150327P00028500 P 03/27/15 28.5 0.00 0.05
FEYE 150327P00029000 P 03/27/15 29.0 0.00 0.05
FEYE 150327P00029500 P 03/27/15 29.5 0.00 0.05
FEYE 150327P00030000 P 03/27/15 30.0 0.00 0.05
FEYE 150327P00030500 P 03/27/15 30.5 0.00 0.05
FEYE 150327P00031000 P 03/27/15 31.0 0.00 0.05
FEYE 150327P00031500 P 03/27/15 31.5 0.00 0.05
FEYE 150327P00032000 P 03/27/15 32.0 0.00 0.05
FEYE 150327P00032500 P 03/27/15 32.5 0.00 0.05
FEYE 150327P00033000 P 03/27/15 33.0 0.00 0.10
FEYE 150327P00033500 P 03/27/15 33.5 0.00 0.10
FEYE 150327P00034000 P 03/27/15 34.0 0.00 0.10
FEYE 150327P00034500 P 03/27/15 34.5 0.00 0.10
FEYE 150327P00035000 P 03/27/15 35.0 0.00 0.15
FEYE 150327P00035500 P 03/27/15 35.5 0.05 0.15
FEYE 150327P00036000 P 03/27/15 36.0 0.05 0.15
FEYE 150327P00036500 P 03/27/15 36.5 0.10 0.20
FEYE 150327P00037000 P 03/27/15 37.0 0.10 0.25
FEYE 150327P00037500 P 03/27/15 37.5 0.15 0.30
FEYE 150327P00038000 P 03/27/15 38.0 0.20 0.35
FEYE 150327P00038500 P 03/27/15 38.5 0.25 0.45
FEYE 150327P00039000 P 03/27/15 39.0 0.40 0.50
FEYE 150327P00039500 P 03/27/15 39.5 0.40 0.60
FEYE 150327P00040000 P 03/27/15 40.0 0.60 0.75
FEYE 150327P00040500 P 03/27/15 40.5 0.70 0.85
FEYE 150327P00041000 P 03/27/15 41.0 0.85 1.00
FEYE 150327P00041500 P 03/27/15 41.5 1.00 1.20
FEYE 150327P00042000 P 03/27/15 42.0 1.15 1.35
FEYE 150327P00042500 P 03/27/15 42.5 1.35 1.55
FEYE 150327P00043000 P 03/27/15 43.0 1.55 1.80
FEYE 150327P00043500 P 03/27/15 43.5 1.80 2.05
FEYE 150327P00044000 P 03/27/15 44.0 2.00 2.30
FEYE 150327P00044500 P 03/27/15 44.5 2.30 2.55
FEYE 150327P00045000 P 03/27/15 45.0 2.60 2.85
FEYE 150327P00045500 P 03/27/15 45.5 2.90 3.10
FEYE 150327P00046000 P 03/27/15 46.0 3.20 3.40
FEYE 150327P00046500 P 03/27/15 46.5 3.50 3.80
FEYE 150327P00047000 P 03/27/15 47.0 3.80 4.10
FEYE 150327P00047500 P 03/27/15 47.5 4.20 4.50
FEYE 150327P00048000 P 03/27/15 48.0 4.60 4.80
FEYE 150327P00048500 P 03/27/15 48.5 4.80 5.20
FEYE 150327P00049000 P 03/27/15 49.0 5.20 5.60
FEYE 150327P00049500 P 03/27/15 49.5 5.60 6.00
FEYE 150327P00050000 P 03/27/15 50.0 6.00 6.40
FEYE 150327P00050500 P 03/27/15 50.5 6.50 6.90
FEYE 150327P00051000 P 03/27/15 51.0 6.90 7.30
FEYE 150327P00051500 P 03/27/15 51.5 7.30 7.80
FEYE 150327P00052000 P 03/27/15 52.0 7.80 8.20
FEYE 150327P00052500 P 03/27/15 52.5 8.30 8.70
FEYE 150327P00053000 P 03/27/15 53.0 7.50 9.20
FEYE 150327P00055000 P 03/27/15 55.0 9.20 11.10
FEYE 150327P00060000 P 03/27/15 60.0 14.00 16.00
FEYE 150402C00027000 C 04/02/15 27.0 16.50 19.30
FEYE 150402C00028000 C 04/02/15 28.0 15.70 18.30
FEYE 150402C00028500 C 04/02/15 28.5 15.20 18.00
FEYE 150402C00029000 C 04/02/15 29.0 14.60 17.30
FEYE 150402C00029500 C 04/02/15 29.5 14.40 16.80
FEYE 150402C00030000 C 04/02/15 30.0 13.90 16.20
FEYE 150402C00030500 C 04/02/15 30.5 13.40 15.70
FEYE 150402C00031000 C 04/02/15 31.0 13.00 15.20
FEYE 150402C00031500 C 04/02/15 31.5 12.40 14.70
FEYE 150402C00032000 C 04/02/15 32.0 11.90 14.20
FEYE 150402C00032500 C 04/02/15 32.5 11.60 13.70
FEYE 150402C00033000 C 04/02/15 33.0 11.00 13.20
FEYE 150402C00033500 C 04/02/15 33.5 10.50 12.60
FEYE 150402C00034000 C 04/02/15 34.0 10.10 12.20
FEYE 150402C00034500 C 04/02/15 34.5 9.60 11.70
FEYE 150402C00035000 C 04/02/15 35.0 9.10 10.50
FEYE 150402C00035500 C 04/02/15 35.5 8.70 10.80
FEYE 150402C00036000 C 04/02/15 36.0 8.20 10.20
FEYE 150402C00036500 C 04/02/15 36.5 7.80 9.70
FEYE 150402C00037000 C 04/02/15 37.0 7.40 9.20
FEYE 150402C00037500 C 04/02/15 37.5 7.00 8.00
FEYE 150402C00038000 C 04/02/15 38.0 6.50 7.50
FEYE 150402C00038500 C 04/02/15 38.5 6.00 7.00
FEYE 150402C00039000 C 04/02/15 39.0 5.70 6.20
FEYE 150402C00039500 C 04/02/15 39.5 5.40 5.80
FEYE 150402C00040000 C 04/02/15 40.0 5.00 5.40
FEYE 150402C00040500 C 04/02/15 40.5 4.60 5.00
FEYE 150402C00041000 C 04/02/15 41.0 4.30 4.70
FEYE 150402C00041500 C 04/02/15 41.5 3.90 4.40
FEYE 150402C00042000 C 04/02/15 42.0 3.70 4.00
FEYE 150402C00042500 C 04/02/15 42.5 3.30 3.70
FEYE 150402C00043000 C 04/02/15 43.0 3.10 3.40
FEYE 150402C00043500 C 04/02/15 43.5 2.80 3.10
FEYE 150402C00044000 C 04/02/15 44.0 2.55 2.85
FEYE 150402C00044500 C 04/02/15 44.5 2.30 2.60
FEYE 150402C00045000 C 04/02/15 45.0 2.10 2.40
FEYE 150402C00045500 C 04/02/15 45.5 1.90 2.20
FEYE 150402C00046000 C 04/02/15 46.0 1.75 2.00
FEYE 150402C00046500 C 04/02/15 46.5 1.55 1.80
FEYE 150402C00047000 C 04/02/15 47.0 1.35 1.60
FEYE 150402C00047500 C 04/02/15 47.5 1.25 1.50
FEYE 150402C00048000 C 04/02/15 48.0 1.10 1.35
FEYE 150402C00048500 C 04/02/15 48.5 0.95 1.25
FEYE 150402C00049000 C 04/02/15 49.0 0.85 1.10
FEYE 150402C00049500 C 04/02/15 49.5 0.75 1.00
FEYE 150402C00050000 C 04/02/15 50.0 0.70 0.95
FEYE 150402C00050500 C 04/02/15 50.5 0.60 0.85
FEYE 150402C00051000 C 04/02/15 51.0 0.50 0.75
FEYE 150402C00051500 C 04/02/15 51.5 0.45 0.65
FEYE 150402C00052000 C 04/02/15 52.0 0.40 0.60
FEYE 150402C00052500 C 04/02/15 52.5 0.35 0.55
FEYE 150402C00053000 C 04/02/15 53.0 0.30 0.50
FEYE 150402C00055000 C 04/02/15 55.0 0.15 0.35
FEYE 150402C00060000 C 04/02/15 60.0 0.00 0.10
FEYE 150402P00027000 P 04/02/15 27.0 0.00 0.05
FEYE 150402P00028000 P 04/02/15 28.0 0.00 0.05
FEYE 150402P00028500 P 04/02/15 28.5 0.00 0.05
FEYE 150402P00029000 P 04/02/15 29.0 0.00 0.05
FEYE 150402P00029500 P 04/02/15 29.5 0.00 0.05
FEYE 150402P00030000 P 04/02/15 30.0 0.00 0.05
FEYE 150402P00030500 P 04/02/15 30.5 0.00 0.05
FEYE 150402P00031000 P 04/02/15 31.0 0.00 0.05
FEYE 150402P00031500 P 04/02/15 31.5 0.00 0.10
FEYE 150402P00032000 P 04/02/15 32.0 0.00 0.10
FEYE 150402P00032500 P 04/02/15 32.5 0.00 0.10
FEYE 150402P00033000 P 04/02/15 33.0 0.00 0.10
FEYE 150402P00033500 P 04/02/15 33.5 0.00 0.10
FEYE 150402P00034000 P 04/02/15 34.0 0.00 0.15
FEYE 150402P00034500 P 04/02/15 34.5 0.05 0.15
FEYE 150402P00035000 P 04/02/15 35.0 0.05 0.15
FEYE 150402P00035500 P 04/02/15 35.5 0.05 0.20
FEYE 150402P00036000 P 04/02/15 36.0 0.10 0.20
FEYE 150402P00036500 P 04/02/15 36.5 0.15 0.25
FEYE 150402P00037000 P 04/02/15 37.0 0.20 0.30
FEYE 150402P00037500 P 04/02/15 37.5 0.25 0.40
FEYE 150402P00038000 P 04/02/15 38.0 0.30 0.45
FEYE 150402P00038500 P 04/02/15 38.5 0.35 0.55
FEYE 150402P00039000 P 04/02/15 39.0 0.45 0.65
FEYE 150402P00039500 P 04/02/15 39.5 0.65 0.75
FEYE 150402P00040000 P 04/02/15 40.0 0.70 0.90
FEYE 150402P00040500 P 04/02/15 40.5 0.90 1.05
FEYE 150402P00041000 P 04/02/15 41.0 1.05 1.20
FEYE 150402P00041500 P 04/02/15 41.5 1.20 1.35
FEYE 150402P00042000 P 04/02/15 42.0 1.40 1.55
FEYE 150402P00042500 P 04/02/15 42.5 1.60 1.75
FEYE 150402P00043000 P 04/02/15 43.0 1.80 2.00
FEYE 150402P00043500 P 04/02/15 43.5 2.00 2.25
FEYE 150402P00044000 P 04/02/15 44.0 2.25 2.45
FEYE 150402P00044500 P 04/02/15 44.5 2.55 2.70
FEYE 150402P00045000 P 04/02/15 45.0 2.80 3.00
FEYE 150402P00045500 P 04/02/15 45.5 3.10 3.30
FEYE 150402P00046000 P 04/02/15 46.0 3.30 3.60
FEYE 150402P00046500 P 04/02/15 46.5 3.70 4.00
FEYE 150402P00047000 P 04/02/15 47.0 4.10 4.30
FEYE 150402P00047500 P 04/02/15 47.5 4.40 4.70
FEYE 150402P00048000 P 04/02/15 48.0 4.80 5.00
FEYE 150402P00048500 P 04/02/15 48.5 5.20 5.40
FEYE 150402P00049000 P 04/02/15 49.0 5.40 5.80
FEYE 150402P00049500 P 04/02/15 49.5 5.80 6.20
FEYE 150402P00050000 P 04/02/15 50.0 6.20 6.60
FEYE 150402P00050500 P 04/02/15 50.5 6.60 7.00
FEYE 150402P00051000 P 04/02/15 51.0 7.00 7.40
FEYE 150402P00051500 P 04/02/15 51.5 7.40 7.90
FEYE 150402P00052000 P 04/02/15 52.0 7.90 8.30
FEYE 150402P00052500 P 04/02/15 52.5 8.30 8.80
FEYE 150402P00053000 P 04/02/15 53.0 8.80 9.20
FEYE 150402P00055000 P 04/02/15 55.0 9.40 11.20
FEYE 150402P00060000 P 04/02/15 60.0 14.10 16.00
FEYE 150410C00034000 C 04/10/15 34.0 10.10 11.50
FEYE 150410C00035000 C 04/10/15 35.0 9.10 10.50
FEYE 150410C00036000 C 04/10/15 36.0 8.10 10.50
FEYE 150410C00037000 C 04/10/15 37.0 7.50 9.40
FEYE 150410C00038000 C 04/10/15 38.0 6.60 7.80
FEYE 150410C00038500 C 04/10/15 38.5 6.20 6.70
FEYE 150410C00039000 C 04/10/15 39.0 5.80 6.30
FEYE 150410C00039500 C 04/10/15 39.5 5.50 6.00
FEYE 150410C00040000 C 04/10/15 40.0 5.10 5.60
FEYE 150410C00040500 C 04/10/15 40.5 4.70 5.20
FEYE 150410C00041000 C 04/10/15 41.0 4.40 4.90
FEYE 150410C00041500 C 04/10/15 41.5 4.10 4.60
FEYE 150410C00042000 C 04/10/15 42.0 3.80 4.30
FEYE 150410C00042500 C 04/10/15 42.5 3.50 4.00
FEYE 150410C00043000 C 04/10/15 43.0 3.20 3.70
FEYE 150410C00043500 C 04/10/15 43.5 2.95 3.40
FEYE 150410C00044000 C 04/10/15 44.0 2.75 3.10
FEYE 150410C00044500 C 04/10/15 44.5 2.50 2.90
FEYE 150410C00045000 C 04/10/15 45.0 2.25 2.70
FEYE 150410C00045500 C 04/10/15 45.5 2.10 2.45
FEYE 150410C00046000 C 04/10/15 46.0 1.85 2.25
FEYE 150410C00046500 C 04/10/15 46.5 1.70 2.10
FEYE 150410C00047000 C 04/10/15 47.0 1.55 1.95
FEYE 150410C00047500 C 04/10/15 47.5 1.35 1.80
FEYE 150410C00048000 C 04/10/15 48.0 1.25 1.60
FEYE 150410C00048500 C 04/10/15 48.5 1.10 1.50
FEYE 150410C00049000 C 04/10/15 49.0 1.05 1.35
FEYE 150410C00049500 C 04/10/15 49.5 0.90 1.25
FEYE 150410C00050000 C 04/10/15 50.0 0.80 1.15
FEYE 150410C00050500 C 04/10/15 50.5 0.70 1.05
FEYE 150410C00051000 C 04/10/15 51.0 0.65 0.95
FEYE 150410C00051500 C 04/10/15 51.5 0.55 0.85
FEYE 150410C00052000 C 04/10/15 52.0 0.50 0.80
FEYE 150410C00052500 C 04/10/15 52.5 0.45 0.70
FEYE 150410C00053000 C 04/10/15 53.0 0.40 0.55
FEYE 150410C00055000 C 04/10/15 55.0 0.25 0.40
FEYE 150410C00060000 C 04/10/15 60.0 0.05 0.15
FEYE 150410P00034000 P 04/10/15 34.0 0.05 0.15
FEYE 150410P00035000 P 04/10/15 35.0 0.10 0.20
FEYE 150410P00036000 P 04/10/15 36.0 0.15 0.30
FEYE 150410P00037000 P 04/10/15 37.0 0.25 0.45
FEYE 150410P00038000 P 04/10/15 38.0 0.40 0.60
FEYE 150410P00038500 P 04/10/15 38.5 0.60 0.70
FEYE 150410P00039000 P 04/10/15 39.0 0.60 0.80
FEYE 150410P00039500 P 04/10/15 39.5 0.70 0.95
FEYE 150410P00040000 P 04/10/15 40.0 0.85 1.10
FEYE 150410P00040500 P 04/10/15 40.5 1.00 1.25
FEYE 150410P00041000 P 04/10/15 41.0 1.15 1.40
FEYE 150410P00041500 P 04/10/15 41.5 1.30 1.60
FEYE 150410P00042000 P 04/10/15 42.0 1.50 1.80
FEYE 150410P00042500 P 04/10/15 42.5 1.70 2.00
FEYE 150410P00043000 P 04/10/15 43.0 1.95 2.20
FEYE 150410P00043500 P 04/10/15 43.5 2.15 2.45
FEYE 150410P00044000 P 04/10/15 44.0 2.40 2.70
FEYE 150410P00044500 P 04/10/15 44.5 2.65 3.00
FEYE 150410P00045000 P 04/10/15 45.0 2.90 3.30
FEYE 150410P00045500 P 04/10/15 45.5 3.20 3.50
FEYE 150410P00046000 P 04/10/15 46.0 3.50 3.90
FEYE 150410P00046500 P 04/10/15 46.5 3.80 4.20
FEYE 150410P00047000 P 04/10/15 47.0 4.10 4.60
FEYE 150410P00047500 P 04/10/15 47.5 4.50 4.90
FEYE 150410P00048000 P 04/10/15 48.0 4.80 5.20
FEYE 150410P00048500 P 04/10/15 48.5 5.20 5.60
FEYE 150410P00049000 P 04/10/15 49.0 5.60 6.00
FEYE 150410P00049500 P 04/10/15 49.5 5.90 6.40
FEYE 150410P00050000 P 04/10/15 50.0 6.30 6.80
FEYE 150410P00050500 P 04/10/15 50.5 6.70 7.20
FEYE 150410P00051000 P 04/10/15 51.0 7.10 7.60
FEYE 150410P00051500 P 04/10/15 51.5 7.60 8.00
FEYE 150410P00052000 P 04/10/15 52.0 8.00 8.50
FEYE 150410P00052500 P 04/10/15 52.5 8.40 8.90
FEYE 150410P00053000 P 04/10/15 53.0 8.90 9.30
FEYE 150410P00055000 P 04/10/15 55.0 9.30 11.30
FEYE 150410P00060000 P 04/10/15 60.0 13.50 16.50
FEYE 150417C00031000 C 04/17/15 31.0 13.00 15.20
FEYE 150417C00032000 C 04/17/15 32.0 12.00 14.20
FEYE 150417C00033000 C 04/17/15 33.0 11.10 13.20
FEYE 150417C00034000 C 04/17/15 34.0 10.10 11.50
FEYE 150417C00035000 C 04/17/15 35.0 9.20 10.40
FEYE 150417C00036000 C 04/17/15 36.0 8.50 9.80
FEYE 150417C00037000 C 04/17/15 37.0 7.60 8.80
FEYE 150417C00038000 C 04/17/15 38.0 6.80 7.30
FEYE 150417C00039000 C 04/17/15 39.0 6.10 6.50
FEYE 150417C00040000 C 04/17/15 40.0 5.40 5.80
FEYE 150417C00041000 C 04/17/15 41.0 4.70 5.10
FEYE 150417C00042000 C 04/17/15 42.0 4.10 4.50
FEYE 150417C00043000 C 04/17/15 43.0 3.50 3.90
FEYE 150417C00044000 C 04/17/15 44.0 3.00 3.30
FEYE 150417C00045000 C 04/17/15 45.0 2.60 2.85
FEYE 150417C00046000 C 04/17/15 46.0 2.15 2.50
FEYE 150417C00047000 C 04/17/15 47.0 1.80 2.15
FEYE 150417C00048000 C 04/17/15 48.0 1.50 1.80
FEYE 150417C00049000 C 04/17/15 49.0 1.25 1.40
FEYE 150417C00050000 C 04/17/15 50.0 1.05 1.30
FEYE 150417C00055000 C 04/17/15 55.0 0.40 0.55
FEYE 150417C00060000 C 04/17/15 60.0 0.10 0.20
FEYE 150417P00031000 P 04/17/15 31.0 0.00 0.10
FEYE 150417P00032000 P 04/17/15 32.0 0.00 0.15
FEYE 150417P00033000 P 04/17/15 33.0 0.05 0.15
FEYE 150417P00034000 P 04/17/15 34.0 0.15 0.25
FEYE 150417P00035000 P 04/17/15 35.0 0.15 0.30
FEYE 150417P00036000 P 04/17/15 36.0 0.25 0.40
FEYE 150417P00037000 P 04/17/15 37.0 0.50 0.60
FEYE 150417P00038000 P 04/17/15 38.0 0.65 0.80
FEYE 150417P00039000 P 04/17/15 39.0 0.90 1.00
FEYE 150417P00040000 P 04/17/15 40.0 1.15 1.30
FEYE 150417P00041000 P 04/17/15 41.0 1.50 1.65
FEYE 150417P00042000 P 04/17/15 42.0 1.85 2.05
FEYE 150417P00043000 P 04/17/15 43.0 2.30 2.45
FEYE 150417P00044000 P 04/17/15 44.0 2.75 2.90
FEYE 150417P00045000 P 04/17/15 45.0 3.30 3.50
FEYE 150417P00046000 P 04/17/15 46.0 3.90 4.10
FEYE 150417P00047000 P 04/17/15 47.0 4.50 4.80
FEYE 150417P00048000 P 04/17/15 48.0 5.20 5.40
FEYE 150417P00049000 P 04/17/15 49.0 6.00 6.20
FEYE 150417P00050000 P 04/17/15 50.0 6.70 7.00
FEYE 150417P00055000 P 04/17/15 55.0 10.80 11.30
FEYE 150417P00060000 P 04/17/15 60.0 14.20 16.10
FEYE 150619C00014000 C 06/19/15 14.0 29.40 32.60
FEYE 150619C00015000 C 06/19/15 15.0 28.10 31.00
FEYE 150619C00016000 C 06/19/15 16.0 26.80 30.70
FEYE 150619C00017000 C 06/19/15 17.0 26.10 29.60
FEYE 150619C00018000 C 06/19/15 18.0 25.00 28.20
FEYE 150619C00019000 C 06/19/15 19.0 24.10 27.00
FEYE 150619C00020000 C 06/19/15 20.0 23.90 25.10
FEYE 150619C00021000 C 06/19/15 21.0 22.90 25.20
FEYE 150619C00022000 C 06/19/15 22.0 21.90 24.20
FEYE 150619C00023000 C 06/19/15 23.0 20.90 23.00
FEYE 150619C00024000 C 06/19/15 24.0 20.00 21.90
FEYE 150619C00025000 C 06/19/15 25.0 19.10 21.20
FEYE 150619C00026000 C 06/19/15 26.0 18.20 20.20
FEYE 150619C00027000 C 06/19/15 27.0 17.20 19.40
FEYE 150619C00028000 C 06/19/15 28.0 16.30 18.30
FEYE 150619C00029000 C 06/19/15 29.0 15.30 16.80
FEYE 150619C00030000 C 06/19/15 30.0 14.50 15.40
FEYE 150619C00031000 C 06/19/15 31.0 13.50 14.80
FEYE 150619C00032000 C 06/19/15 32.0 12.70 13.70
FEYE 150619C00033000 C 06/19/15 33.0 11.90 12.70
FEYE 150619C00034000 C 06/19/15 34.0 11.10 11.80
FEYE 150619C00035000 C 06/19/15 35.0 10.30 10.90
FEYE 150619C00036000 C 06/19/15 36.0 9.60 10.10
FEYE 150619C00037000 C 06/19/15 37.0 8.90 9.40
FEYE 150619C00038000 C 06/19/15 38.0 8.20 8.70
FEYE 150619C00039000 C 06/19/15 39.0 7.60 8.10
FEYE 150619C00040000 C 06/19/15 40.0 7.00 7.40
FEYE 150619C00041000 C 06/19/15 41.0 6.40 6.90
FEYE 150619C00042000 C 06/19/15 42.0 5.90 6.30
FEYE 150619C00043000 C 06/19/15 43.0 5.40 5.80
FEYE 150619C00044000 C 06/19/15 44.0 5.00 5.30
FEYE 150619C00045000 C 06/19/15 45.0 4.40 4.80
FEYE 150619C00046000 C 06/19/15 46.0 4.00 4.20
FEYE 150619C00047000 C 06/19/15 47.0 3.60 3.90
FEYE 150619C00048000 C 06/19/15 48.0 3.30 3.60
FEYE 150619C00049000 C 06/19/15 49.0 3.00 3.10
FEYE 150619C00050000 C 06/19/15 50.0 2.65 2.85
FEYE 150619C00055000 C 06/19/15 55.0 1.50 1.80
FEYE 150619C00060000 C 06/19/15 60.0 0.80 1.10
FEYE 150619C00065000 C 06/19/15 65.0 0.40 0.70
FEYE 150619P00014000 P 06/19/15 14.0 0.00 0.05
FEYE 150619P00015000 P 06/19/15 15.0 0.00 0.05
FEYE 150619P00016000 P 06/19/15 16.0 0.00 0.05
FEYE 150619P00017000 P 06/19/15 17.0 0.00 0.05
FEYE 150619P00018000 P 06/19/15 18.0 0.00 0.05
FEYE 150619P00019000 P 06/19/15 19.0 0.00 0.05
FEYE 150619P00020000 P 06/19/15 20.0 0.00 0.05
FEYE 150619P00021000 P 06/19/15 21.0 0.00 0.10
FEYE 150619P00022000 P 06/19/15 22.0 0.00 0.10
FEYE 150619P00023000 P 06/19/15 23.0 0.00 0.10
FEYE 150619P00024000 P 06/19/15 24.0 0.00 0.10
FEYE 150619P00025000 P 06/19/15 25.0 0.05 0.15
FEYE 150619P00026000 P 06/19/15 26.0 0.10 0.15
FEYE 150619P00027000 P 06/19/15 27.0 0.10 0.20
FEYE 150619P00028000 P 06/19/15 28.0 0.10 0.30
FEYE 150619P00029000 P 06/19/15 29.0 0.20 0.35
FEYE 150619P00030000 P 06/19/15 30.0 0.35 0.45
FEYE 150619P00031000 P 06/19/15 31.0 0.35 0.55
FEYE 150619P00032000 P 06/19/15 32.0 0.50 0.70
FEYE 150619P00033000 P 06/19/15 33.0 0.65 0.85
FEYE 150619P00034000 P 06/19/15 34.0 0.80 1.05
FEYE 150619P00035000 P 06/19/15 35.0 1.00 1.30
FEYE 150619P00036000 P 06/19/15 36.0 1.40 1.55
FEYE 150619P00037000 P 06/19/15 37.0 1.65 1.85
FEYE 150619P00038000 P 06/19/15 38.0 2.00 2.15
FEYE 150619P00039000 P 06/19/15 39.0 2.35 2.50
FEYE 150619P00040000 P 06/19/15 40.0 2.75 2.85
FEYE 150619P00041000 P 06/19/15 41.0 3.10 3.30
FEYE 150619P00042000 P 06/19/15 42.0 3.50 3.80
FEYE 150619P00043000 P 06/19/15 43.0 4.10 4.30
FEYE 150619P00044000 P 06/19/15 44.0 4.60 4.80
FEYE 150619P00045000 P 06/19/15 45.0 5.10 5.40
FEYE 150619P00046000 P 06/19/15 46.0 5.70 5.90
FEYE 150619P00047000 P 06/19/15 47.0 6.30 6.60
FEYE 150619P00048000 P 06/19/15 48.0 6.90 7.20
FEYE 150619P00049000 P 06/19/15 49.0 7.60 7.90
FEYE 150619P00050000 P 06/19/15 50.0 8.30 8.60
FEYE 150619P00055000 P 06/19/15 55.0 12.20 12.50
FEYE 150619P00060000 P 06/19/15 60.0 16.20 16.80
FEYE 150619P00065000 P 06/19/15 65.0 19.50 21.40
FEYE 150918C00017000 C 09/18/15 17.0 26.70 29.20
FEYE 150918C00018000 C 09/18/15 18.0 25.10 28.30
FEYE 150918C00019000 C 09/18/15 19.0 24.50 27.20
FEYE 150918C00020000 C 09/18/15 20.0 23.80 26.30
FEYE 150918C00021000 C 09/18/15 21.0 23.00 25.30
FEYE 150918C00022000 C 09/18/15 22.0 22.10 24.30
FEYE 150918C00023000 C 09/18/15 23.0 21.10 23.30
FEYE 150918C00024000 C 09/18/15 24.0 20.20 22.50
FEYE 150918C00025000 C 09/18/15 25.0 19.40 21.50
FEYE 150918C00026000 C 09/18/15 26.0 18.50 20.50
FEYE 150918C00027000 C 09/18/15 27.0 17.60 19.60
FEYE 150918C00028000 C 09/18/15 28.0 16.80 18.80
FEYE 150918C00029000 C 09/18/15 29.0 15.90 17.90
FEYE 150918C00030000 C 09/18/15 30.0 15.20 17.10
FEYE 150918C00031000 C 09/18/15 31.0 14.50 15.60
FEYE 150918C00032000 C 09/18/15 32.0 13.70 14.50
FEYE 150918C00033000 C 09/18/15 33.0 12.90 13.50
FEYE 150918C00034000 C 09/18/15 34.0 12.20 12.80
FEYE 150918C00035000 C 09/18/15 35.0 11.50 12.10
FEYE 150918C00036000 C 09/18/15 36.0 10.90 11.40
FEYE 150918C00037000 C 09/18/15 37.0 10.20 10.80
FEYE 150918C00038000 C 09/18/15 38.0 9.60 10.10
FEYE 150918C00039000 C 09/18/15 39.0 9.00 9.60
FEYE 150918C00040000 C 09/18/15 40.0 8.40 8.90
FEYE 150918C00041000 C 09/18/15 41.0 7.90 8.40
FEYE 150918C00042000 C 09/18/15 42.0 7.40 7.90
FEYE 150918C00043000 C 09/18/15 43.0 7.00 7.30
FEYE 150918C00044000 C 09/18/15 44.0 6.50 6.90
FEYE 150918C00045000 C 09/18/15 45.0 6.00 6.50
FEYE 150918C00046000 C 09/18/15 46.0 5.60 6.00
FEYE 150918C00047000 C 09/18/15 47.0 5.20 5.70
FEYE 150918C00048000 C 09/18/15 48.0 4.80 5.30
FEYE 150918C00049000 C 09/18/15 49.0 4.50 5.00
FEYE 150918C00050000 C 09/18/15 50.0 4.10 4.40
FEYE 150918C00055000 C 09/18/15 55.0 2.80 3.20
FEYE 150918C00060000 C 09/18/15 60.0 1.80 2.05
FEYE 150918C00065000 C 09/18/15 65.0 1.15 1.55
FEYE 150918P00017000 P 09/18/15 17.0 0.00 0.10
FEYE 150918P00018000 P 09/18/15 18.0 0.00 0.10
FEYE 150918P00019000 P 09/18/15 19.0 0.00 0.15
FEYE 150918P00020000 P 09/18/15 20.0 0.05 0.15
FEYE 150918P00021000 P 09/18/15 21.0 0.05 0.20
FEYE 150918P00022000 P 09/18/15 22.0 0.10 0.25
FEYE 150918P00023000 P 09/18/15 23.0 0.20 0.30
FEYE 150918P00024000 P 09/18/15 24.0 0.20 0.40
FEYE 150918P00025000 P 09/18/15 25.0 0.25 0.50
FEYE 150918P00026000 P 09/18/15 26.0 0.35 0.60
FEYE 150918P00027000 P 09/18/15 27.0 0.45 0.70
FEYE 150918P00028000 P 09/18/15 28.0 0.55 0.85
FEYE 150918P00029000 P 09/18/15 29.0 0.70 1.00
FEYE 150918P00030000 P 09/18/15 30.0 0.85 1.15
FEYE 150918P00031000 P 09/18/15 31.0 1.05 1.40
FEYE 150918P00032000 P 09/18/15 32.0 1.30 1.60
FEYE 150918P00033000 P 09/18/15 33.0 1.50 1.90
FEYE 150918P00034000 P 09/18/15 34.0 1.75 2.00
FEYE 150918P00035000 P 09/18/15 35.0 2.05 2.45
FEYE 150918P00036000 P 09/18/15 36.0 2.60 2.75
FEYE 150918P00037000 P 09/18/15 37.0 2.80 3.20
FEYE 150918P00038000 P 09/18/15 38.0 3.30 3.50
FEYE 150918P00039000 P 09/18/15 39.0 3.70 3.90
FEYE 150918P00040000 P 09/18/15 40.0 4.00 4.40
FEYE 150918P00041000 P 09/18/15 41.0 4.60 4.80
FEYE 150918P00042000 P 09/18/15 42.0 5.00 5.30
FEYE 150918P00043000 P 09/18/15 43.0 5.50 5.80
FEYE 150918P00044000 P 09/18/15 44.0 6.10 6.40
FEYE 150918P00045000 P 09/18/15 45.0 6.50 6.90
FEYE 150918P00046000 P 09/18/15 46.0 7.20 7.50
FEYE 150918P00047000 P 09/18/15 47.0 7.80 8.10
FEYE 150918P00048000 P 09/18/15 48.0 8.50 8.70
FEYE 150918P00049000 P 09/18/15 49.0 9.10 9.40
FEYE 150918P00050000 P 09/18/15 50.0 9.70 10.00
FEYE 150918P00055000 P 09/18/15 55.0 13.10 13.70
FEYE 150918P00060000 P 09/18/15 60.0 17.10 17.70
FEYE 150918P00065000 P 09/18/15 65.0 21.50 22.10
FEYE 160115C00015000 C 01/15/16 15.0 28.50 31.80
FEYE 160115C00018000 C 01/15/16 18.0 25.60 28.80
FEYE 160115C00020000 C 01/15/16 20.0 24.30 27.00
FEYE 160115C00023000 C 01/15/16 23.0 21.50 24.10
FEYE 160115C00025000 C 01/15/16 25.0 19.40 22.60
FEYE 160115C00028000 C 01/15/16 28.0 17.60 18.90
FEYE 160115C00030000 C 01/15/16 30.0 16.00 17.40
FEYE 160115C00032000 C 01/15/16 32.0 14.70 15.30
FEYE 160115C00035000 C 01/15/16 35.0 12.70 13.00
FEYE 160115C00037000 C 01/15/16 37.0 11.40 12.10
FEYE 160115C00040000 C 01/15/16 40.0 9.80 10.20
FEYE 160115C00042000 C 01/15/16 42.0 8.80 9.40
FEYE 160115C00045000 C 01/15/16 45.0 7.40 8.00
FEYE 160115C00047000 C 01/15/16 47.0 6.60 7.10
FEYE 160115C00050000 C 01/15/16 50.0 5.50 6.00
FEYE 160115C00055000 C 01/15/16 55.0 4.00 4.70
FEYE 160115C00060000 C 01/15/16 60.0 2.95 3.30
FEYE 160115C00065000 C 01/15/16 65.0 2.10 2.40
FEYE 160115P00015000 P 01/15/16 15.0 0.00 0.15
FEYE 160115P00018000 P 01/15/16 18.0 0.10 0.25
FEYE 160115P00020000 P 01/15/16 20.0 0.25 0.40
FEYE 160115P00023000 P 01/15/16 23.0 0.45 0.75
FEYE 160115P00025000 P 01/15/16 25.0 0.75 0.95
FEYE 160115P00028000 P 01/15/16 28.0 1.25 1.60
FEYE 160115P00030000 P 01/15/16 30.0 1.70 2.05
FEYE 160115P00032000 P 01/15/16 32.0 2.30 2.60
FEYE 160115P00035000 P 01/15/16 35.0 3.30 3.50
FEYE 160115P00037000 P 01/15/16 37.0 3.90 4.30
FEYE 160115P00040000 P 01/15/16 40.0 5.30 5.70
FEYE 160115P00042000 P 01/15/16 42.0 6.30 6.60
FEYE 160115P00045000 P 01/15/16 45.0 8.00 8.30
FEYE 160115P00047000 P 01/15/16 47.0 8.90 9.50
FEYE 160115P00050000 P 01/15/16 50.0 10.80 11.40
FEYE 160115P00055000 P 01/15/16 55.0 14.30 14.90
FEYE 160115P00060000 P 01/15/16 60.0 18.10 18.80
FEYE 160115P00065000 P 01/15/16 65.0 22.30 23.00
FEYE 170120C00015000 C 01/20/17 15.0 28.00 32.00
FEYE 170120C00018000 C 01/20/17 18.0 25.40 29.40
FEYE 170120C00020000 C 01/20/17 20.0 24.20 27.80
FEYE 170120C00023000 C 01/20/17 23.0 22.30 25.40
FEYE 170120C00025000 C 01/20/17 25.0 20.90 23.70
FEYE 170120C00028000 C 01/20/17 28.0 18.70 22.00
FEYE 170120C00030000 C 01/20/17 30.0 18.20 19.40
FEYE 170120C00032000 C 01/20/17 32.0 17.00 18.20
FEYE 170120C00035000 C 01/20/17 35.0 15.30 16.50
FEYE 170120C00037000 C 01/20/17 37.0 14.20 15.50
FEYE 170120C00040000 C 01/20/17 40.0 12.70 14.00
FEYE 170120C00042000 C 01/20/17 42.0 12.00 13.10
FEYE 170120C00045000 C 01/20/17 45.0 10.70 11.90
FEYE 170120C00047000 C 01/20/17 47.0 9.90 11.10
FEYE 170120C00050000 C 01/20/17 50.0 8.70 10.00
FEYE 170120C00055000 C 01/20/17 55.0 7.20 8.50
FEYE 170120C00060000 C 01/20/17 60.0 6.20 7.20
FEYE 170120C00065000 C 01/20/17 65.0 5.10 6.10
FEYE 170120P00015000 P 01/20/17 15.0 0.40 0.70
FEYE 170120P00018000 P 01/20/17 18.0 0.80 1.05
FEYE 170120P00020000 P 01/20/17 20.0 1.10 1.50
FEYE 170120P00023000 P 01/20/17 23.0 1.75 2.20
FEYE 170120P00025000 P 01/20/17 25.0 2.25 2.75
FEYE 170120P00028000 P 01/20/17 28.0 3.10 3.60
FEYE 170120P00030000 P 01/20/17 30.0 3.80 4.40
FEYE 170120P00032000 P 01/20/17 32.0 4.60 5.10
FEYE 170120P00035000 P 01/20/17 35.0 5.80 6.30
FEYE 170120P00037000 P 01/20/17 37.0 6.70 7.30
FEYE 170120P00040000 P 01/20/17 40.0 8.30 9.10
FEYE 170120P00042000 P 01/20/17 42.0 9.30 9.90
FEYE 170120P00045000 P 01/20/17 45.0 10.90 11.70
FEYE 170120P00047000 P 01/20/17 47.0 12.10 12.90
FEYE 170120P00050000 P 01/20/17 50.0 14.00 14.80
FEYE 170120P00055000 P 01/20/17 55.0 17.40 18.50
FEYE 170120P00060000 P 01/20/17 60.0 21.00 22.20
FEYE 170120P00065000 P 01/20/17 65.0 24.90 26.10

OPRA data is delayed 15 minutes.