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 (2017-08-11)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FEYE 171027C00002500 C 10/27/17 2.5 12.40 16.50
FEYE 171027C00005000 C 10/27/17 5.0 9.85 13.95
FEYE 171027C00007500 C 10/27/17 7.5 7.55 11.55
FEYE 171027C00010000 C 10/27/17 10.0 6.10 7.50
FEYE 171027C00010500 C 10/27/17 10.5 4.65 7.25
FEYE 171027C00011000 C 10/27/17 11.0 5.30 6.50
FEYE 171027C00011500 C 10/27/17 11.5 3.80 6.75
FEYE 171027C00012000 C 10/27/17 12.0 3.75 5.30
FEYE 171027C00012500 C 10/27/17 12.5 2.56 5.05
FEYE 171027C00013000 C 10/27/17 13.0 3.40 4.30
FEYE 171027C00013500 C 10/27/17 13.5 1.52 4.50
FEYE 171027C00014000 C 10/27/17 14.0 1.42 3.25
FEYE 171027C00014500 C 10/27/17 14.5 0.91 3.80
FEYE 171027C00015000 C 10/27/17 15.0 1.60 2.16
FEYE 171027C00015500 C 10/27/17 15.5 1.05 1.86
FEYE 171027C00016000 C 10/27/17 16.0 0.78 1.17
FEYE 171027C00016500 C 10/27/17 16.5 0.43 0.51
FEYE 171027C00017000 C 10/27/17 17.0 0.15 0.23
FEYE 171027C00017500 C 10/27/17 17.5 0.04 0.11
FEYE 171027C00018000 C 10/27/17 18.0 0.00 0.06
FEYE 171027C00018500 C 10/27/17 18.5 0.00 0.13
FEYE 171027C00019000 C 10/27/17 19.0 0.00 0.10
FEYE 171027C00019500 C 10/27/17 19.5 0.00 0.08
FEYE 171027C00020000 C 10/27/17 20.0 0.00 0.07
FEYE 171027C00021000 C 10/27/17 21.0 0.00 0.04
FEYE 171027C00021500 C 10/27/17 21.5 0.00 0.03
FEYE 171027C00022000 C 10/27/17 22.0 0.00 0.03
FEYE 171027C00023000 C 10/27/17 23.0 0.00 0.03
FEYE 171027C00025000 C 10/27/17 25.0 0.00 0.03
FEYE 171027C00030000 C 10/27/17 30.0 0.00 0.03
FEYE 171027C00035000 C 10/27/17 35.0 0.00 0.03
FEYE 171027P00002500 P 10/27/17 2.5 0.00 0.03
FEYE 171027P00005000 P 10/27/17 5.0 0.00 0.03
FEYE 171027P00007500 P 10/27/17 7.5 0.00 0.03
FEYE 171027P00010000 P 10/27/17 10.0 0.00 0.03
FEYE 171027P00010500 P 10/27/17 10.5 0.00 0.03
FEYE 171027P00011000 P 10/27/17 11.0 0.00 0.03
FEYE 171027P00011500 P 10/27/17 11.5 0.00 0.03
FEYE 171027P00012000 P 10/27/17 12.0 0.00 0.03
FEYE 171027P00012500 P 10/27/17 12.5 0.00 0.03
FEYE 171027P00013000 P 10/27/17 13.0 0.00 0.03
FEYE 171027P00013500 P 10/27/17 13.5 0.00 0.03
FEYE 171027P00014000 P 10/27/17 14.0 0.00 0.06
FEYE 171027P00014500 P 10/27/17 14.5 0.00 0.08
FEYE 171027P00015000 P 10/27/17 15.0 0.00 0.02
FEYE 171027P00015500 P 10/27/17 15.5 0.00 0.16
FEYE 171027P00016000 P 10/27/17 16.0 0.02 0.05
FEYE 171027P00016500 P 10/27/17 16.5 0.12 0.21
FEYE 171027P00017000 P 10/27/17 17.0 0.34 0.44
FEYE 171027P00017500 P 10/27/17 17.5 0.44 0.81
FEYE 171027P00018000 P 10/27/17 18.0 0.91 1.64
FEYE 171027P00018500 P 10/27/17 18.5 1.43 2.11
FEYE 171027P00019000 P 10/27/17 19.0 1.89 2.66
FEYE 171027P00019500 P 10/27/17 19.5 1.15 4.75
FEYE 171027P00020000 P 10/27/17 20.0 2.77 3.60
FEYE 171027P00021000 P 10/27/17 21.0 3.75 5.00
FEYE 171027P00021500 P 10/27/17 21.5 3.40 5.75
FEYE 171027P00022000 P 10/27/17 22.0 4.90 5.90
FEYE 171027P00023000 P 10/27/17 23.0 4.95 6.80
FEYE 171027P00025000 P 10/27/17 25.0 5.80 10.30
FEYE 171027P00030000 P 10/27/17 30.0 10.90 15.40
FEYE 171027P00035000 P 10/27/17 35.0 15.85 20.30
FEYE 171103C00002500 C 11/03/17 2.5 12.55 16.55
FEYE 171103C00005000 C 11/03/17 5.0 9.85 13.95
FEYE 171103C00007500 C 11/03/17 7.5 7.05 11.80
FEYE 171103C00010000 C 11/03/17 10.0 4.85 7.80
FEYE 171103C00012000 C 11/03/17 12.0 2.50 5.25
FEYE 171103C00012500 C 11/03/17 12.5 1.90 5.05
FEYE 171103C00013000 C 11/03/17 13.0 2.11 4.30
FEYE 171103C00013500 C 11/03/17 13.5 1.64 4.05
FEYE 171103C00014000 C 11/03/17 14.0 1.69 3.30
FEYE 171103C00014500 C 11/03/17 14.5 0.74 2.59
FEYE 171103C00015000 C 11/03/17 15.0 2.00 2.21
FEYE 171103C00015500 C 11/03/17 15.5 1.63 2.02
FEYE 171103C00016000 C 11/03/17 16.0 1.31 1.38
FEYE 171103C00016500 C 11/03/17 16.5 1.01 1.08
FEYE 171103C00017000 C 11/03/17 17.0 0.76 0.83
FEYE 171103C00017500 C 11/03/17 17.5 0.56 0.61
FEYE 171103C00018000 C 11/03/17 18.0 0.41 0.45
FEYE 171103C00018500 C 11/03/17 18.5 0.29 0.36
FEYE 171103C00019000 C 11/03/17 19.0 0.21 0.27
FEYE 171103C00019500 C 11/03/17 19.5 0.14 0.21
FEYE 171103C00020000 C 11/03/17 20.0 0.05 0.18
FEYE 171103C00020500 C 11/03/17 20.5 0.04 0.12
FEYE 171103C00021000 C 11/03/17 21.0 0.03 0.13
FEYE 171103C00021500 C 11/03/17 21.5 0.00 0.27
FEYE 171103C00022000 C 11/03/17 22.0 0.00 0.14
FEYE 171103C00023000 C 11/03/17 23.0 0.00 0.24
FEYE 171103C00025000 C 11/03/17 25.0 0.00 0.15
FEYE 171103C00030000 C 11/03/17 30.0 0.00 0.07
FEYE 171103C00035000 C 11/03/17 35.0 0.00 0.03
FEYE 171103P00002500 P 11/03/17 2.5 0.00 0.03
FEYE 171103P00005000 P 11/03/17 5.0 0.00 0.03
FEYE 171103P00007500 P 11/03/17 7.5 0.00 0.03
FEYE 171103P00010000 P 11/03/17 10.0 0.00 0.05
FEYE 171103P00012000 P 11/03/17 12.0 0.00 0.13
FEYE 171103P00012500 P 11/03/17 12.5 0.00 0.07
FEYE 171103P00013000 P 11/03/17 13.0 0.01 0.05
FEYE 171103P00013500 P 11/03/17 13.5 0.04 0.10
FEYE 171103P00014000 P 11/03/17 14.0 0.07 0.31
FEYE 171103P00014500 P 11/03/17 14.5 0.08 0.39
FEYE 171103P00015000 P 11/03/17 15.0 0.22 0.52
FEYE 171103P00015500 P 11/03/17 15.5 0.33 0.65
FEYE 171103P00016000 P 11/03/17 16.0 0.48 0.74
FEYE 171103P00016500 P 11/03/17 16.5 0.69 0.80
FEYE 171103P00017000 P 11/03/17 17.0 0.94 1.01
FEYE 171103P00017500 P 11/03/17 17.5 1.24 1.32
FEYE 171103P00018000 P 11/03/17 18.0 1.51 1.71
FEYE 171103P00018500 P 11/03/17 18.5 1.55 2.07
FEYE 171103P00019000 P 11/03/17 19.0 2.35 2.48
FEYE 171103P00019500 P 11/03/17 19.5 2.44 2.97
FEYE 171103P00020000 P 11/03/17 20.0 2.36 3.55
FEYE 171103P00020500 P 11/03/17 20.5 1.96 4.60
FEYE 171103P00021000 P 11/03/17 21.0 2.48 4.65
FEYE 171103P00021500 P 11/03/17 21.5 2.88 5.45
FEYE 171103P00022000 P 11/03/17 22.0 4.20 5.50
FEYE 171103P00023000 P 11/03/17 23.0 4.75 6.55
FEYE 171103P00025000 P 11/03/17 25.0 6.15 9.90
FEYE 171103P00030000 P 11/03/17 30.0 11.45 15.30
FEYE 171103P00035000 P 11/03/17 35.0 16.40 20.30
FEYE 171110C00002500 C 11/10/17 2.5 12.35 16.45
FEYE 171110C00005000 C 11/10/17 5.0 10.10 13.75
FEYE 171110C00007500 C 11/10/17 7.5 7.00 11.65
FEYE 171110C00010000 C 11/10/17 10.0 6.15 8.70
FEYE 171110C00011500 C 11/10/17 11.5 4.90 5.75
FEYE 171110C00012000 C 11/10/17 12.0 4.05 5.40
FEYE 171110C00012500 C 11/10/17 12.5 1.90 5.30
FEYE 171110C00013000 C 11/10/17 13.0 1.90 4.40
FEYE 171110C00013500 C 11/10/17 13.5 1.10 4.40
FEYE 171110C00014000 C 11/10/17 14.0 1.66 3.05
FEYE 171110C00014500 C 11/10/17 14.5 2.09 2.86
FEYE 171110C00015000 C 11/10/17 15.0 2.02 2.29
FEYE 171110C00015500 C 11/10/17 15.5 1.61 1.84
FEYE 171110C00016000 C 11/10/17 16.0 1.34 1.44
FEYE 171110C00016500 C 11/10/17 16.5 1.05 1.14
FEYE 171110C00017000 C 11/10/17 17.0 0.80 0.90
FEYE 171110C00017500 C 11/10/17 17.5 0.60 0.71
FEYE 171110C00018000 C 11/10/17 18.0 0.44 0.56
FEYE 171110C00018500 C 11/10/17 18.5 0.32 0.41
FEYE 171110C00019000 C 11/10/17 19.0 0.23 0.31
FEYE 171110C00019500 C 11/10/17 19.5 0.01 0.29
FEYE 171110C00020000 C 11/10/17 20.0 0.07 0.20
FEYE 171110C00020500 C 11/10/17 20.5 0.03 0.34
FEYE 171110C00021000 C 11/10/17 21.0 0.00 0.19
FEYE 171110C00021500 C 11/10/17 21.5 0.00 0.12
FEYE 171110C00022000 C 11/10/17 22.0 0.00 0.29
FEYE 171110C00022500 C 11/10/17 22.5 0.00 0.27
FEYE 171110C00023000 C 11/10/17 23.0 0.00 0.24
FEYE 171110C00025000 C 11/10/17 25.0 0.00 0.17
FEYE 171110C00030000 C 11/10/17 30.0 0.00 0.08
FEYE 171110C00035000 C 11/10/17 35.0 0.00 0.03
FEYE 171110P00002500 P 11/10/17 2.5 0.00 0.03
FEYE 171110P00005000 P 11/10/17 5.0 0.00 0.03
FEYE 171110P00007500 P 11/10/17 7.5 0.00 0.03
FEYE 171110P00010000 P 11/10/17 10.0 0.00 0.06
FEYE 171110P00011500 P 11/10/17 11.5 0.00 0.13
FEYE 171110P00012000 P 11/10/17 12.0 0.00 0.15
FEYE 171110P00012500 P 11/10/17 12.5 0.00 0.19
FEYE 171110P00013000 P 11/10/17 13.0 0.00 0.19
FEYE 171110P00013500 P 11/10/17 13.5 0.00 0.17
FEYE 171110P00014000 P 11/10/17 14.0 0.08 0.34
FEYE 171110P00014500 P 11/10/17 14.5 0.16 0.44
FEYE 171110P00015000 P 11/10/17 15.0 0.25 0.56
FEYE 171110P00015500 P 11/10/17 15.5 0.37 0.65
FEYE 171110P00016000 P 11/10/17 16.0 0.53 0.61
FEYE 171110P00016500 P 11/10/17 16.5 0.72 0.83
FEYE 171110P00017000 P 11/10/17 17.0 0.95 1.34
FEYE 171110P00017500 P 11/10/17 17.5 1.27 1.38
FEYE 171110P00018000 P 11/10/17 18.0 1.56 1.71
FEYE 171110P00018500 P 11/10/17 18.5 1.60 2.11
FEYE 171110P00019000 P 11/10/17 19.0 2.38 2.52
FEYE 171110P00019500 P 11/10/17 19.5 2.47 2.95
FEYE 171110P00020000 P 11/10/17 20.0 2.93 3.40
FEYE 171110P00020500 P 11/10/17 20.5 1.30 4.20
FEYE 171110P00021000 P 11/10/17 21.0 2.49 4.85
FEYE 171110P00021500 P 11/10/17 21.5 2.71 5.90
FEYE 171110P00022000 P 11/10/17 22.0 3.15 5.45
FEYE 171110P00022500 P 11/10/17 22.5 4.00 7.45
FEYE 171110P00023000 P 11/10/17 23.0 4.45 6.75
FEYE 171110P00025000 P 11/10/17 25.0 6.60 8.55
FEYE 171110P00030000 P 11/10/17 30.0 11.35 15.30
FEYE 171110P00035000 P 11/10/17 35.0 16.30 20.30
FEYE 171117C00009000 C 11/17/17 9.0 6.10 9.90
FEYE 171117C00010000 C 11/17/17 10.0 6.25 7.30
FEYE 171117C00011000 C 11/17/17 11.0 5.25 6.15
FEYE 171117C00012000 C 11/17/17 12.0 4.50 4.95
FEYE 171117C00013000 C 11/17/17 13.0 3.20 4.15
FEYE 171117C00014000 C 11/17/17 14.0 2.93 3.05
FEYE 171117C00015000 C 11/17/17 15.0 2.08 2.53
FEYE 171117C00016000 C 11/17/17 16.0 1.38 1.45
FEYE 171117C00017000 C 11/17/17 17.0 0.84 0.90
FEYE 171117C00018000 C 11/17/17 18.0 0.48 0.53
FEYE 171117C00019000 C 11/17/17 19.0 0.27 0.30
FEYE 171117C00020000 C 11/17/17 20.0 0.15 0.19
FEYE 171117C00021000 C 11/17/17 21.0 0.09 0.16
FEYE 171117C00022000 C 11/17/17 22.0 0.03 0.12
FEYE 171117C00023000 C 11/17/17 23.0 0.03 0.10
FEYE 171117C00024000 C 11/17/17 24.0 0.02 0.08
FEYE 171117C00025000 C 11/17/17 25.0 0.01 0.05
FEYE 171117P00009000 P 11/17/17 9.0 0.00 0.04
FEYE 171117P00010000 P 11/17/17 10.0 0.00 0.08
FEYE 171117P00011000 P 11/17/17 11.0 0.00 0.10
FEYE 171117P00012000 P 11/17/17 12.0 0.03 0.09
FEYE 171117P00013000 P 11/17/17 13.0 0.06 0.10
FEYE 171117P00014000 P 11/17/17 14.0 0.13 0.21
FEYE 171117P00015000 P 11/17/17 15.0 0.28 0.35
FEYE 171117P00016000 P 11/17/17 16.0 0.56 0.65
FEYE 171117P00017000 P 11/17/17 17.0 1.01 1.09
FEYE 171117P00018000 P 11/17/17 18.0 1.65 1.73
FEYE 171117P00019000 P 11/17/17 19.0 2.36 2.53
FEYE 171117P00020000 P 11/17/17 20.0 3.25 3.40
FEYE 171117P00021000 P 11/17/17 21.0 3.90 4.35
FEYE 171117P00022000 P 11/17/17 22.0 4.45 5.55
FEYE 171117P00023000 P 11/17/17 23.0 5.30 6.40
FEYE 171117P00024000 P 11/17/17 24.0 5.45 7.50
FEYE 171117P00025000 P 11/17/17 25.0 7.75 8.40
FEYE 171124C00002500 C 11/24/17 2.5 12.30 16.45
FEYE 171124C00005000 C 11/24/17 5.0 9.95 13.95
FEYE 171124C00007500 C 11/24/17 7.5 7.05 11.80
FEYE 171124C00010000 C 11/24/17 10.0 5.85 7.40
FEYE 171124C00012000 C 11/24/17 12.0 3.25 5.45
FEYE 171124C00012500 C 11/24/17 12.5 2.20 5.10
FEYE 171124C00013000 C 11/24/17 13.0 2.16 4.15
FEYE 171124C00013500 C 11/24/17 13.5 1.20 3.90
FEYE 171124C00014000 C 11/24/17 14.0 1.53 3.35
FEYE 171124C00014500 C 11/24/17 14.5 2.13 2.77
FEYE 171124C00015000 C 11/24/17 15.0 2.05 2.24
FEYE 171124C00015500 C 11/24/17 15.5 1.68 2.20
FEYE 171124C00016000 C 11/24/17 16.0 1.39 1.52
FEYE 171124C00016500 C 11/24/17 16.5 1.05 1.24
FEYE 171124C00017000 C 11/24/17 17.0 0.87 0.98
FEYE 171124C00017500 C 11/24/17 17.5 0.58 0.81
FEYE 171124C00018000 C 11/24/17 18.0 0.43 0.81
FEYE 171124C00018500 C 11/24/17 18.5 0.33 0.46
FEYE 171124C00019000 C 11/24/17 19.0 0.22 0.42
FEYE 171124C00019500 C 11/24/17 19.5 0.19 0.31
FEYE 171124C00020000 C 11/24/17 20.0 0.12 0.25
FEYE 171124C00020500 C 11/24/17 20.5 0.02 0.22
FEYE 171124C00021000 C 11/24/17 21.0 0.00 0.36
FEYE 171124C00021500 C 11/24/17 21.5 0.00 0.17
FEYE 171124C00022000 C 11/24/17 22.0 0.00 0.14
FEYE 171124C00022500 C 11/24/17 22.5 0.00 0.18
FEYE 171124C00023000 C 11/24/17 23.0 0.00 0.26
FEYE 171124C00025000 C 11/24/17 25.0 0.00 0.19
FEYE 171124C00030000 C 11/24/17 30.0 0.00 0.08
FEYE 171124C00035000 C 11/24/17 35.0 0.00 0.04
FEYE 171124P00002500 P 11/24/17 2.5 0.00 0.03
FEYE 171124P00005000 P 11/24/17 5.0 0.00 0.03
FEYE 171124P00007500 P 11/24/17 7.5 0.00 0.03
FEYE 171124P00010000 P 11/24/17 10.0 0.00 0.08
FEYE 171124P00012000 P 11/24/17 12.0 0.00 0.17
FEYE 171124P00012500 P 11/24/17 12.5 0.00 0.17
FEYE 171124P00013000 P 11/24/17 13.0 0.05 0.27
FEYE 171124P00013500 P 11/24/17 13.5 0.00 0.23
FEYE 171124P00014000 P 11/24/17 14.0 0.07 0.42
FEYE 171124P00014500 P 11/24/17 14.5 0.20 0.50
FEYE 171124P00015000 P 11/24/17 15.0 0.25 0.59
FEYE 171124P00015500 P 11/24/17 15.5 0.36 0.71
FEYE 171124P00016000 P 11/24/17 16.0 0.58 0.67
FEYE 171124P00016500 P 11/24/17 16.5 0.70 0.90
FEYE 171124P00017000 P 11/24/17 17.0 1.04 1.13
FEYE 171124P00017500 P 11/24/17 17.5 1.28 1.45
FEYE 171124P00018000 P 11/24/17 18.0 1.61 1.76
FEYE 171124P00018500 P 11/24/17 18.5 2.02 2.14
FEYE 171124P00019000 P 11/24/17 19.0 2.43 2.58
FEYE 171124P00019500 P 11/24/17 19.5 2.57 2.99
FEYE 171124P00020000 P 11/24/17 20.0 2.97 3.45
FEYE 171124P00020500 P 11/24/17 20.5 2.04 4.10
FEYE 171124P00021000 P 11/24/17 21.0 2.48 4.45
FEYE 171124P00021500 P 11/24/17 21.5 2.30 5.70
FEYE 171124P00022000 P 11/24/17 22.0 3.50 5.70
FEYE 171124P00022500 P 11/24/17 22.5 3.30 6.70
FEYE 171124P00023000 P 11/24/17 23.0 4.60 6.80
FEYE 171124P00025000 P 11/24/17 25.0 6.40 9.40
FEYE 171124P00030000 P 11/24/17 30.0 11.75 14.10
FEYE 171124P00035000 P 11/24/17 35.0 16.35 20.30
FEYE 171201C00012500 C 12/01/17 12.5 3.65 4.95
FEYE 171201C00013000 C 12/01/17 13.0 2.14 5.65
FEYE 171201C00013500 C 12/01/17 13.5 1.50 5.15
FEYE 171201C00014000 C 12/01/17 14.0 1.27 3.55
FEYE 171201C00014500 C 12/01/17 14.5 2.11 2.77
FEYE 171201C00015000 C 12/01/17 15.0 2.07 2.35
FEYE 171201C00015500 C 12/01/17 15.5 1.74 2.07
FEYE 171201C00016000 C 12/01/17 16.0 1.38 1.56
FEYE 171201C00016500 C 12/01/17 16.5 1.08 1.28
FEYE 171201C00017000 C 12/01/17 17.0 0.87 1.01
FEYE 171201C00017500 C 12/01/17 17.5 0.67 0.83
FEYE 171201C00018000 C 12/01/17 18.0 0.49 0.64
FEYE 171201C00018500 C 12/01/17 18.5 0.34 0.51
FEYE 171201C00019000 C 12/01/17 19.0 0.27 0.46
FEYE 171201C00019500 C 12/01/17 19.5 0.18 0.32
FEYE 171201C00020000 C 12/01/17 20.0 0.00 0.43
FEYE 171201C00020500 C 12/01/17 20.5 0.06 0.48
FEYE 171201C00021000 C 12/01/17 21.0 0.00 0.45
FEYE 171201C00021500 C 12/01/17 21.5 0.00 0.18
FEYE 171201C00022000 C 12/01/17 22.0 0.00 0.15
FEYE 171201C00022500 C 12/01/17 22.5 0.00 0.31
FEYE 171201P00012500 P 12/01/17 12.5 0.00 0.19
FEYE 171201P00013000 P 12/01/17 13.0 0.05 0.15
FEYE 171201P00013500 P 12/01/17 13.5 0.00 0.27
FEYE 171201P00014000 P 12/01/17 14.0 0.00 0.27
FEYE 171201P00014500 P 12/01/17 14.5 0.00 0.45
FEYE 171201P00015000 P 12/01/17 15.0 0.29 0.55
FEYE 171201P00015500 P 12/01/17 15.5 0.39 0.73
FEYE 171201P00016000 P 12/01/17 16.0 0.54 0.71
FEYE 171201P00016500 P 12/01/17 16.5 0.78 0.93
FEYE 171201P00017000 P 12/01/17 17.0 0.99 1.20
FEYE 171201P00017500 P 12/01/17 17.5 1.31 1.50
FEYE 171201P00018000 P 12/01/17 18.0 1.62 1.84
FEYE 171201P00018500 P 12/01/17 18.5 2.02 2.34
FEYE 171201P00019000 P 12/01/17 19.0 2.45 2.57
FEYE 171201P00019500 P 12/01/17 19.5 2.87 3.05
FEYE 171201P00020000 P 12/01/17 20.0 2.94 3.50
FEYE 171201P00020500 P 12/01/17 20.5 3.45 3.95
FEYE 171201P00021000 P 12/01/17 21.0 2.20 4.60
FEYE 171201P00021500 P 12/01/17 21.5 2.40 5.25
FEYE 171201P00022000 P 12/01/17 22.0 3.50 6.95
FEYE 171201P00022500 P 12/01/17 22.5 5.25 6.05
FEYE 171215C00004000 C 12/15/17 4.0 11.00 15.00
FEYE 171215C00005000 C 12/15/17 5.0 10.10 13.85
FEYE 171215C00006000 C 12/15/17 6.0 9.00 12.70
FEYE 171215C00007000 C 12/15/17 7.0 8.55 10.95
FEYE 171215C00008000 C 12/15/17 8.0 7.15 10.75
FEYE 171215C00009000 C 12/15/17 9.0 6.15 9.65
FEYE 171215C00010000 C 12/15/17 10.0 6.45 7.15
FEYE 171215C00011000 C 12/15/17 11.0 5.45 6.10
FEYE 171215C00012000 C 12/15/17 12.0 4.85 5.00
FEYE 171215C00013000 C 12/15/17 13.0 3.75 4.30
FEYE 171215C00014000 C 12/15/17 14.0 3.00 3.15
FEYE 171215C00015000 C 12/15/17 15.0 2.18 2.33
FEYE 171215C00016000 C 12/15/17 16.0 1.52 1.62
FEYE 171215C00017000 C 12/15/17 17.0 0.97 1.09
FEYE 171215C00018000 C 12/15/17 18.0 0.61 0.70
FEYE 171215C00019000 C 12/15/17 19.0 0.37 0.45
FEYE 171215C00020000 C 12/15/17 20.0 0.21 0.30
FEYE 171215C00021000 C 12/15/17 21.0 0.08 0.38
FEYE 171215C00022000 C 12/15/17 22.0 0.08 0.20
FEYE 171215C00023000 C 12/15/17 23.0 0.05 0.12
FEYE 171215C00024000 C 12/15/17 24.0 0.04 0.14
FEYE 171215C00025000 C 12/15/17 25.0 0.02 0.08
FEYE 171215C00026000 C 12/15/17 26.0 0.02 0.16
FEYE 171215C00027000 C 12/15/17 27.0 0.00 0.06
FEYE 171215C00028000 C 12/15/17 28.0 0.00 0.14
FEYE 171215C00029000 C 12/15/17 29.0 0.00 0.12
FEYE 171215C00030000 C 12/15/17 30.0 0.00 0.12
FEYE 171215P00004000 P 12/15/17 4.0 0.00 0.03
FEYE 171215P00005000 P 12/15/17 5.0 0.00 0.03
FEYE 171215P00006000 P 12/15/17 6.0 0.00 0.03
FEYE 171215P00007000 P 12/15/17 7.0 0.00 0.03
FEYE 171215P00008000 P 12/15/17 8.0 0.00 0.04
FEYE 171215P00009000 P 12/15/17 9.0 0.00 0.05
FEYE 171215P00010000 P 12/15/17 10.0 0.01 0.06
FEYE 171215P00011000 P 12/15/17 11.0 0.00 0.06
FEYE 171215P00012000 P 12/15/17 12.0 0.03 0.10
FEYE 171215P00013000 P 12/15/17 13.0 0.09 0.16
FEYE 171215P00014000 P 12/15/17 14.0 0.20 0.26
FEYE 171215P00015000 P 12/15/17 15.0 0.38 0.45
FEYE 171215P00016000 P 12/15/17 16.0 0.68 0.78
FEYE 171215P00017000 P 12/15/17 17.0 1.14 1.24
FEYE 171215P00018000 P 12/15/17 18.0 1.77 1.86
FEYE 171215P00019000 P 12/15/17 19.0 2.34 2.62
FEYE 171215P00020000 P 12/15/17 20.0 3.35 3.50
FEYE 171215P00021000 P 12/15/17 21.0 4.25 4.40
FEYE 171215P00022000 P 12/15/17 22.0 4.80 5.55
FEYE 171215P00023000 P 12/15/17 23.0 6.05 6.55
FEYE 171215P00024000 P 12/15/17 24.0 6.55 7.45
FEYE 171215P00025000 P 12/15/17 25.0 7.65 8.45
FEYE 171215P00026000 P 12/15/17 26.0 8.60 9.35
FEYE 171215P00027000 P 12/15/17 27.0 9.60 11.05
FEYE 171215P00028000 P 12/15/17 28.0 9.75 11.55
FEYE 171215P00029000 P 12/15/17 29.0 11.00 12.40
FEYE 171215P00030000 P 12/15/17 30.0 12.75 13.55
FEYE 180119C00003000 C 01/19/18 3.0 12.85 14.50
FEYE 180119C00005000 C 01/19/18 5.0 10.50 12.60
FEYE 180119C00006000 C 01/19/18 6.0 8.80 12.95
FEYE 180119C00007000 C 01/19/18 7.0 8.65 11.60
FEYE 180119C00008000 C 01/19/18 8.0 8.70 9.05
FEYE 180119C00009000 C 01/19/18 9.0 7.30 8.30
FEYE 180119C00010000 C 01/19/18 10.0 6.30 7.10
FEYE 180119C00011000 C 01/19/18 11.0 5.45 6.15
FEYE 180119C00012000 C 01/19/18 12.0 4.65 5.30
FEYE 180119C00013000 C 01/19/18 13.0 3.75 4.30
FEYE 180119C00014000 C 01/19/18 14.0 2.92 3.25
FEYE 180119C00015000 C 01/19/18 15.0 2.30 2.48
FEYE 180119C00016000 C 01/19/18 16.0 1.65 1.81
FEYE 180119C00017000 C 01/19/18 17.0 1.18 1.27
FEYE 180119C00018000 C 01/19/18 18.0 0.78 0.88
FEYE 180119C00019000 C 01/19/18 19.0 0.50 0.59
FEYE 180119C00020000 C 01/19/18 20.0 0.30 0.48
FEYE 180119C00021000 C 01/19/18 21.0 0.04 0.26
FEYE 180119C00022000 C 01/19/18 22.0 0.06 0.19
FEYE 180119C00023000 C 01/19/18 23.0 0.08 0.42
FEYE 180119C00024000 C 01/19/18 24.0 0.00 0.14
FEYE 180119C00025000 C 01/19/18 25.0 0.03 0.12
FEYE 180119C00026000 C 01/19/18 26.0 0.02 0.09
FEYE 180119C00027000 C 01/19/18 27.0 0.02 0.08
FEYE 180119C00028000 C 01/19/18 28.0 0.00 0.18
FEYE 180119C00029000 C 01/19/18 29.0 0.00 0.06
FEYE 180119C00030000 C 01/19/18 30.0 0.00 0.06
FEYE 180119C00031000 C 01/19/18 31.0 0.00 0.12
FEYE 180119C00032000 C 01/19/18 32.0 0.00 0.11
FEYE 180119C00035000 C 01/19/18 35.0 0.00 0.07
FEYE 180119P00003000 P 01/19/18 3.0 0.00 0.01
FEYE 180119P00005000 P 01/19/18 5.0 0.00 0.03
FEYE 180119P00006000 P 01/19/18 6.0 0.00 0.03
FEYE 180119P00007000 P 01/19/18 7.0 0.00 0.03
FEYE 180119P00008000 P 01/19/18 8.0 0.00 0.06
FEYE 180119P00009000 P 01/19/18 9.0 0.01 0.11
FEYE 180119P00010000 P 01/19/18 10.0 0.03 0.07
FEYE 180119P00011000 P 01/19/18 11.0 0.05 0.10
FEYE 180119P00012000 P 01/19/18 12.0 0.09 0.15
FEYE 180119P00013000 P 01/19/18 13.0 0.16 0.25
FEYE 180119P00014000 P 01/19/18 14.0 0.29 0.36
FEYE 180119P00015000 P 01/19/18 15.0 0.52 0.58
FEYE 180119P00016000 P 01/19/18 16.0 0.85 0.97
FEYE 180119P00017000 P 01/19/18 17.0 1.31 1.44
FEYE 180119P00018000 P 01/19/18 18.0 1.92 2.03
FEYE 180119P00019000 P 01/19/18 19.0 2.62 2.73
FEYE 180119P00020000 P 01/19/18 20.0 3.40 3.60
FEYE 180119P00021000 P 01/19/18 21.0 4.25 4.45
FEYE 180119P00022000 P 01/19/18 22.0 5.10 5.50
FEYE 180119P00023000 P 01/19/18 23.0 5.70 6.45
FEYE 180119P00024000 P 01/19/18 24.0 5.95 7.45
FEYE 180119P00025000 P 01/19/18 25.0 7.95 8.65
FEYE 180119P00026000 P 01/19/18 26.0 7.60 9.90
FEYE 180119P00027000 P 01/19/18 27.0 9.20 10.55
FEYE 180119P00028000 P 01/19/18 28.0 9.40 11.70
FEYE 180119P00029000 P 01/19/18 29.0 10.30 14.30
FEYE 180119P00030000 P 01/19/18 30.0 12.30 13.85
FEYE 180119P00031000 P 01/19/18 31.0 12.25 16.05
FEYE 180119P00032000 P 01/19/18 32.0 14.40 15.90
FEYE 180119P00035000 P 01/19/18 35.0 17.60 20.10
FEYE 180216C00007000 C 02/16/18 7.0 7.95 11.75
FEYE 180216C00008000 C 02/16/18 8.0 6.95 10.65
FEYE 180216C00009000 C 02/16/18 9.0 6.15 8.55
FEYE 180216C00010000 C 02/16/18 10.0 6.10 7.45
FEYE 180216C00011000 C 02/16/18 11.0 5.05 6.40
FEYE 180216C00012000 C 02/16/18 12.0 4.20 5.60
FEYE 180216C00013000 C 02/16/18 13.0 4.15 4.30
FEYE 180216C00014000 C 02/16/18 14.0 3.35 3.50
FEYE 180216C00015000 C 02/16/18 15.0 2.59 2.77
FEYE 180216C00016000 C 02/16/18 16.0 2.01 2.13
FEYE 180216C00017000 C 02/16/18 17.0 1.50 1.62
FEYE 180216C00018000 C 02/16/18 18.0 1.10 1.21
FEYE 180216C00019000 C 02/16/18 19.0 0.73 0.89
FEYE 180216C00020000 C 02/16/18 20.0 0.50 0.65
FEYE 180216C00021000 C 02/16/18 21.0 0.40 0.47
FEYE 180216C00022000 C 02/16/18 22.0 0.28 0.38
FEYE 180216C00023000 C 02/16/18 23.0 0.21 0.26
FEYE 180216C00024000 C 02/16/18 24.0 0.15 0.29
FEYE 180216C00025000 C 02/16/18 25.0 0.11 0.21
FEYE 180216C00026000 C 02/16/18 26.0 0.08 0.16
FEYE 180216C00027000 C 02/16/18 27.0 0.03 0.12
FEYE 180216C00028000 C 02/16/18 28.0 0.00 0.13
FEYE 180216C00029000 C 02/16/18 29.0 0.00 0.24
FEYE 180216C00030000 C 02/16/18 30.0 0.00 0.21
FEYE 180216C00031000 C 02/16/18 31.0 0.00 0.20
FEYE 180216C00032000 C 02/16/18 32.0 0.00 0.18
FEYE 180216P00007000 P 02/16/18 7.0 0.00 0.08
FEYE 180216P00008000 P 02/16/18 8.0 0.00 0.12
FEYE 180216P00009000 P 02/16/18 9.0 0.00 0.17
FEYE 180216P00010000 P 02/16/18 10.0 0.00 0.17
FEYE 180216P00011000 P 02/16/18 11.0 0.11 0.17
FEYE 180216P00012000 P 02/16/18 12.0 0.16 0.26
FEYE 180216P00013000 P 02/16/18 13.0 0.28 0.37
FEYE 180216P00014000 P 02/16/18 14.0 0.51 0.61
FEYE 180216P00015000 P 02/16/18 15.0 0.78 0.85
FEYE 180216P00016000 P 02/16/18 16.0 1.10 1.22
FEYE 180216P00017000 P 02/16/18 17.0 1.58 1.71
FEYE 180216P00018000 P 02/16/18 18.0 2.17 2.31
FEYE 180216P00019000 P 02/16/18 19.0 2.88 2.99
FEYE 180216P00020000 P 02/16/18 20.0 3.60 3.80
FEYE 180216P00021000 P 02/16/18 21.0 4.45 4.60
FEYE 180216P00022000 P 02/16/18 22.0 5.20 5.50
FEYE 180216P00023000 P 02/16/18 23.0 6.20 6.50
FEYE 180216P00024000 P 02/16/18 24.0 5.50 7.60
FEYE 180216P00025000 P 02/16/18 25.0 6.75 8.70
FEYE 180216P00026000 P 02/16/18 26.0 7.45 9.65
FEYE 180216P00027000 P 02/16/18 27.0 8.50 11.95
FEYE 180216P00028000 P 02/16/18 28.0 9.45 11.75
FEYE 180216P00029000 P 02/16/18 29.0 10.40 14.05
FEYE 180216P00030000 P 02/16/18 30.0 11.50 15.00
FEYE 180216P00031000 P 02/16/18 31.0 11.80 16.30
FEYE 180216P00032000 P 02/16/18 32.0 14.65 15.85
FEYE 180316C00007000 C 03/16/18 7.0 9.10 10.45
FEYE 180316C00008000 C 03/16/18 8.0 7.15 10.75
FEYE 180316C00009000 C 03/16/18 9.0 6.05 8.95
FEYE 180316C00010000 C 03/16/18 10.0 5.15 7.45
FEYE 180316C00011000 C 03/16/18 11.0 4.05 6.45
FEYE 180316C00012000 C 03/16/18 12.0 4.50 5.50
FEYE 180316C00013000 C 03/16/18 13.0 4.20 4.40
FEYE 180316C00014000 C 03/16/18 14.0 3.45 3.60
FEYE 180316C00015000 C 03/16/18 15.0 2.68 2.89
FEYE 180316C00016000 C 03/16/18 16.0 2.14 2.25
FEYE 180316C00017000 C 03/16/18 17.0 1.61 1.74
FEYE 180316C00018000 C 03/16/18 18.0 1.19 1.33
FEYE 180316C00019000 C 03/16/18 19.0 0.85 0.99
FEYE 180316C00020000 C 03/16/18 20.0 0.61 0.73
FEYE 180316C00021000 C 03/16/18 21.0 0.43 0.56
FEYE 180316C00022000 C 03/16/18 22.0 0.30 0.42
FEYE 180316C00023000 C 03/16/18 23.0 0.23 0.32
FEYE 180316C00024000 C 03/16/18 24.0 0.17 0.26
FEYE 180316C00025000 C 03/16/18 25.0 0.13 0.25
FEYE 180316C00026000 C 03/16/18 26.0 0.10 0.20
FEYE 180316C00027000 C 03/16/18 27.0 0.00 0.17
FEYE 180316C00028000 C 03/16/18 28.0 0.05 0.13
FEYE 180316C00029000 C 03/16/18 29.0 0.04 0.28
FEYE 180316C00030000 C 03/16/18 30.0 0.00 0.26
FEYE 180316C00031000 C 03/16/18 31.0 0.00 0.23
FEYE 180316C00032000 C 03/16/18 32.0 0.00 0.20
FEYE 180316P00007000 P 03/16/18 7.0 0.00 0.09
FEYE 180316P00008000 P 03/16/18 8.0 0.00 0.14
FEYE 180316P00009000 P 03/16/18 9.0 0.00 0.11
FEYE 180316P00010000 P 03/16/18 10.0 0.07 0.18
FEYE 180316P00011000 P 03/16/18 11.0 0.14 0.21
FEYE 180316P00012000 P 03/16/18 12.0 0.18 0.33
FEYE 180316P00013000 P 03/16/18 13.0 0.37 0.44
FEYE 180316P00014000 P 03/16/18 14.0 0.57 0.65
FEYE 180316P00015000 P 03/16/18 15.0 0.84 0.96
FEYE 180316P00016000 P 03/16/18 16.0 1.21 1.36
FEYE 180316P00017000 P 03/16/18 17.0 1.70 1.89
FEYE 180316P00018000 P 03/16/18 18.0 2.28 2.44
FEYE 180316P00019000 P 03/16/18 19.0 2.92 3.10
FEYE 180316P00020000 P 03/16/18 20.0 3.65 3.85
FEYE 180316P00021000 P 03/16/18 21.0 4.50 4.80
FEYE 180316P00022000 P 03/16/18 22.0 5.35 5.55
FEYE 180316P00023000 P 03/16/18 23.0 6.30 6.45
FEYE 180316P00024000 P 03/16/18 24.0 5.55 8.90
FEYE 180316P00025000 P 03/16/18 25.0 6.85 8.95
FEYE 180316P00026000 P 03/16/18 26.0 7.95 10.05
FEYE 180316P00027000 P 03/16/18 27.0 8.45 11.80
FEYE 180316P00028000 P 03/16/18 28.0 9.45 11.65
FEYE 180316P00029000 P 03/16/18 29.0 10.50 14.10
FEYE 180316P00030000 P 03/16/18 30.0 11.45 13.60
FEYE 180316P00031000 P 03/16/18 31.0 12.40 16.10
FEYE 180316P00032000 P 03/16/18 32.0 14.70 15.65
FEYE 190118C00003000 C 01/18/19 3.0 11.50 16.20
FEYE 190118C00005000 C 01/18/19 5.0 9.65 14.40
FEYE 190118C00008000 C 01/18/19 8.0 6.90 11.50
FEYE 190118C00010000 C 01/18/19 10.0 6.90 10.00
FEYE 190118C00012000 C 01/18/19 12.0 5.60 6.70
FEYE 190118C00015000 C 01/18/19 15.0 3.80 4.30
FEYE 190118C00017000 C 01/18/19 17.0 2.89 3.15
FEYE 190118C00020000 C 01/18/19 20.0 1.85 2.14
FEYE 190118C00022000 C 01/18/19 22.0 0.62 1.63
FEYE 190118C00025000 C 01/18/19 25.0 0.78 1.28
FEYE 190118C00027000 C 01/18/19 27.0 0.37 0.79
FEYE 190118C00030000 C 01/18/19 30.0 0.34 0.51
FEYE 190118P00003000 P 01/18/19 3.0 0.00 0.06
FEYE 190118P00005000 P 01/18/19 5.0 0.00 0.18
FEYE 190118P00008000 P 01/18/19 8.0 0.18 0.51
FEYE 190118P00010000 P 01/18/19 10.0 0.43 0.67
FEYE 190118P00012000 P 01/18/19 12.0 0.77 0.94
FEYE 190118P00015000 P 01/18/19 15.0 1.79 2.57
FEYE 190118P00017000 P 01/18/19 17.0 2.50 2.98
FEYE 190118P00020000 P 01/18/19 20.0 4.05 4.85
FEYE 190118P00022000 P 01/18/19 22.0 6.05 6.50
FEYE 190118P00025000 P 01/18/19 25.0 8.35 9.00
FEYE 190118P00027000 P 01/18/19 27.0 10.05 11.05
FEYE 190118P00030000 P 01/18/19 30.0 11.35 15.60

OPRA data is delayed 15 minutes.