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 (2016-11-11)Premium Content

Fireeye Inc (FEYE)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FEYE 161216C00005000 C 12/16/16 5.0 8.20 9.50
FEYE 161216C00005500 C 12/16/16 5.5 6.30 10.50
FEYE 161216C00006000 C 12/16/16 6.0 7.20 9.80
FEYE 161216C00006500 C 12/16/16 6.5 6.40 9.40
FEYE 161216C00007000 C 12/16/16 7.0 4.80 7.20
FEYE 161216C00007500 C 12/16/16 7.5 4.90 7.10
FEYE 161216C00008000 C 12/16/16 8.0 5.20 6.30
FEYE 161216C00008500 C 12/16/16 8.5 3.75 5.80
FEYE 161216C00009000 C 12/16/16 9.0 4.35 5.25
FEYE 161216C00009500 C 12/16/16 9.5 3.00 4.80
FEYE 161216C00010000 C 12/16/16 10.0 3.35 3.95
FEYE 161216C00010500 C 12/16/16 10.5 2.86 3.80
FEYE 161216C00011000 C 12/16/16 11.0 2.43 3.30
FEYE 161216C00011500 C 12/16/16 11.5 1.01 2.81
FEYE 161216C00012000 C 12/16/16 12.0 1.48 1.85
FEYE 161216C00012500 C 12/16/16 12.5 1.12 1.39
FEYE 161216C00013000 C 12/16/16 13.0 0.76 0.94
FEYE 161216C00013500 C 12/16/16 13.5 0.45 0.53
FEYE 161216C00014000 C 12/16/16 14.0 0.25 0.27
FEYE 161216C00014500 C 12/16/16 14.5 0.11 0.16
FEYE 161216C00015000 C 12/16/16 15.0 0.05 0.10
FEYE 161216C00015500 C 12/16/16 15.5 0.02 0.07
FEYE 161216C00016000 C 12/16/16 16.0 0.02 0.14
FEYE 161216C00016500 C 12/16/16 16.5 0.00 0.14
FEYE 161216C00017000 C 12/16/16 17.0 0.02 0.10
FEYE 161216C00017500 C 12/16/16 17.5 0.00 0.11
FEYE 161216C00018000 C 12/16/16 18.0 0.00 0.10
FEYE 161216C00018500 C 12/16/16 18.5 0.00 0.07
FEYE 161216C00019000 C 12/16/16 19.0 0.00 0.07
FEYE 161216C00019500 C 12/16/16 19.5 0.00 0.70
FEYE 161216C00020000 C 12/16/16 20.0 0.00 0.05
FEYE 161216C00020500 C 12/16/16 20.5 0.00 0.70
FEYE 161216C00021000 C 12/16/16 21.0 0.00 0.03
FEYE 161216C00021500 C 12/16/16 21.5 0.00 0.69
FEYE 161216C00022000 C 12/16/16 22.0 0.00 0.09
FEYE 161216C00022500 C 12/16/16 22.5 0.00 0.69
FEYE 161216C00023000 C 12/16/16 23.0 0.00 0.09
FEYE 161216C00024000 C 12/16/16 24.0 0.00 0.03
FEYE 161216C00025000 C 12/16/16 25.0 0.00 0.09
FEYE 161216C00026000 C 12/16/16 26.0 0.00 0.09
FEYE 161216C00027000 C 12/16/16 27.0 0.00 0.03
FEYE 161216C00028000 C 12/16/16 28.0 0.00 0.03
FEYE 161216C00029000 C 12/16/16 29.0 0.00 0.03
FEYE 161216C00030000 C 12/16/16 30.0 0.00 0.03
FEYE 161216C00031000 C 12/16/16 31.0 0.00 0.03
FEYE 161216C00032000 C 12/16/16 32.0 0.00 0.03
FEYE 161216C00033000 C 12/16/16 33.0 0.00 0.03
FEYE 161216C00034000 C 12/16/16 34.0 0.00 0.03
FEYE 161216C00035000 C 12/16/16 35.0 0.00 0.03
FEYE 161216C00036000 C 12/16/16 36.0 0.00 0.02
FEYE 161216P00005000 P 12/16/16 5.0 0.00 0.03
FEYE 161216P00005500 P 12/16/16 5.5 0.00 0.03
FEYE 161216P00006000 P 12/16/16 6.0 0.00 0.03
FEYE 161216P00006500 P 12/16/16 6.5 0.00 0.03
FEYE 161216P00007000 P 12/16/16 7.0 0.00 0.03
FEYE 161216P00007500 P 12/16/16 7.5 0.00 0.03
FEYE 161216P00008000 P 12/16/16 8.0 0.00 0.02
FEYE 161216P00008500 P 12/16/16 8.5 0.00 0.03
FEYE 161216P00009000 P 12/16/16 9.0 0.00 0.03
FEYE 161216P00009500 P 12/16/16 9.5 0.00 0.03
FEYE 161216P00010000 P 12/16/16 10.0 0.00 0.09
FEYE 161216P00010500 P 12/16/16 10.5 0.00 0.05
FEYE 161216P00011000 P 12/16/16 11.0 0.00 0.06
FEYE 161216P00011500 P 12/16/16 11.5 0.00 0.03
FEYE 161216P00012000 P 12/16/16 12.0 0.02 0.11
FEYE 161216P00012500 P 12/16/16 12.5 0.05 0.12
FEYE 161216P00013000 P 12/16/16 13.0 0.12 0.18
FEYE 161216P00013500 P 12/16/16 13.5 0.28 0.35
FEYE 161216P00014000 P 12/16/16 14.0 0.54 0.64
FEYE 161216P00014500 P 12/16/16 14.5 0.89 1.04
FEYE 161216P00015000 P 12/16/16 15.0 1.31 1.57
FEYE 161216P00015500 P 12/16/16 15.5 1.61 2.04
FEYE 161216P00016000 P 12/16/16 16.0 2.16 2.55
FEYE 161216P00016500 P 12/16/16 16.5 2.42 3.15
FEYE 161216P00017000 P 12/16/16 17.0 2.85 3.65
FEYE 161216P00017500 P 12/16/16 17.5 3.30 4.20
FEYE 161216P00018000 P 12/16/16 18.0 3.75 5.60
FEYE 161216P00018500 P 12/16/16 18.5 4.20 5.30
FEYE 161216P00019000 P 12/16/16 19.0 5.15 5.75
FEYE 161216P00019500 P 12/16/16 19.5 5.15 6.30
FEYE 161216P00020000 P 12/16/16 20.0 5.95 6.85
FEYE 161216P00020500 P 12/16/16 20.5 6.10 8.75
FEYE 161216P00021000 P 12/16/16 21.0 6.60 9.25
FEYE 161216P00021500 P 12/16/16 21.5 6.85 9.75
FEYE 161216P00022000 P 12/16/16 22.0 7.10 10.25
FEYE 161216P00022500 P 12/16/16 22.5 7.85 10.70
FEYE 161216P00023000 P 12/16/16 23.0 8.10 11.20
FEYE 161216P00024000 P 12/16/16 24.0 9.40 12.25
FEYE 161216P00025000 P 12/16/16 25.0 10.05 12.60
FEYE 161216P00026000 P 12/16/16 26.0 10.40 14.25
FEYE 161216P00027000 P 12/16/16 27.0 11.15 15.25
FEYE 161216P00028000 P 12/16/16 28.0 12.55 16.25
FEYE 161216P00029000 P 12/16/16 29.0 13.30 17.25
FEYE 161216P00030000 P 12/16/16 30.0 14.15 18.25
FEYE 161216P00031000 P 12/16/16 31.0 15.10 19.20
FEYE 161216P00032000 P 12/16/16 32.0 16.15 20.25
FEYE 161216P00033000 P 12/16/16 33.0 17.00 21.20
FEYE 161216P00034000 P 12/16/16 34.0 18.40 22.20
FEYE 161216P00035000 P 12/16/16 35.0 19.10 23.25
FEYE 161216P00036000 P 12/16/16 36.0 21.90 23.25
FEYE 161223C00004500 C 12/23/16 4.5 8.45 10.20
FEYE 161223C00005000 C 12/23/16 5.0 6.75 10.80
FEYE 161223C00005500 C 12/23/16 5.5 6.25 10.55
FEYE 161223C00006000 C 12/23/16 6.0 5.75 10.00
FEYE 161223C00006500 C 12/23/16 6.5 5.50 9.55
FEYE 161223C00007000 C 12/23/16 7.0 5.20 9.05
FEYE 161223C00007500 C 12/23/16 7.5 4.60 8.55
FEYE 161223C00008000 C 12/23/16 8.0 4.50 8.15
FEYE 161223C00008500 C 12/23/16 8.5 3.75 7.30
FEYE 161223C00009000 C 12/23/16 9.0 2.76 7.00
FEYE 161223C00009500 C 12/23/16 9.5 2.90 6.35
FEYE 161223C00010000 C 12/23/16 10.0 2.47 4.30
FEYE 161223C00010500 C 12/23/16 10.5 1.77 3.75
FEYE 161223C00011000 C 12/23/16 11.0 2.40 3.30
FEYE 161223C00011500 C 12/23/16 11.5 1.87 2.84
FEYE 161223C00012000 C 12/23/16 12.0 1.60 2.19
FEYE 161223C00012500 C 12/23/16 12.5 1.27 1.43
FEYE 161223C00013000 C 12/23/16 13.0 0.90 1.06
FEYE 161223C00013500 C 12/23/16 13.5 0.58 0.70
FEYE 161223C00014000 C 12/23/16 14.0 0.36 0.50
FEYE 161223C00014500 C 12/23/16 14.5 0.23 0.31
FEYE 161223C00015000 C 12/23/16 15.0 0.14 0.20
FEYE 161223C00015500 C 12/23/16 15.5 0.06 0.17
FEYE 161223C00016000 C 12/23/16 16.0 0.05 0.13
FEYE 161223C00016500 C 12/23/16 16.5 0.02 0.12
FEYE 161223C00017000 C 12/23/16 17.0 0.02 0.11
FEYE 161223C00017500 C 12/23/16 17.5 0.00 0.14
FEYE 161223C00018000 C 12/23/16 18.0 0.00 0.13
FEYE 161223C00018500 C 12/23/16 18.5 0.00 0.11
FEYE 161223C00019000 C 12/23/16 19.0 0.00 0.77
FEYE 161223C00019500 C 12/23/16 19.5 0.00 0.10
FEYE 161223C00020000 C 12/23/16 20.0 0.00 0.09
FEYE 161223C00020500 C 12/23/16 20.5 0.00 0.09
FEYE 161223C00021000 C 12/23/16 21.0 0.00 0.08
FEYE 161223C00021500 C 12/23/16 21.5 0.00 0.05
FEYE 161223C00022000 C 12/23/16 22.0 0.00 0.06
FEYE 161223C00022500 C 12/23/16 22.5 0.00 0.06
FEYE 161223C00023000 C 12/23/16 23.0 0.00 0.04
FEYE 161223C00023500 C 12/23/16 23.5 0.00 0.70
FEYE 161223C00024000 C 12/23/16 24.0 0.00 0.04
FEYE 161223C00024500 C 12/23/16 24.5 0.00 0.04
FEYE 161223C00025000 C 12/23/16 25.0 0.00 0.07
FEYE 161223P00004500 P 12/23/16 4.5 0.00 0.09
FEYE 161223P00005000 P 12/23/16 5.0 0.00 0.03
FEYE 161223P00005500 P 12/23/16 5.5 0.00 0.03
FEYE 161223P00006000 P 12/23/16 6.0 0.00 0.03
FEYE 161223P00006500 P 12/23/16 6.5 0.00 0.03
FEYE 161223P00007000 P 12/23/16 7.0 0.00 0.03
FEYE 161223P00007500 P 12/23/16 7.5 0.00 0.03
FEYE 161223P00008000 P 12/23/16 8.0 0.00 0.03
FEYE 161223P00008500 P 12/23/16 8.5 0.00 0.04
FEYE 161223P00009000 P 12/23/16 9.0 0.00 0.04
FEYE 161223P00009500 P 12/23/16 9.5 0.00 0.05
FEYE 161223P00010000 P 12/23/16 10.0 0.00 0.06
FEYE 161223P00010500 P 12/23/16 10.5 0.00 0.07
FEYE 161223P00011000 P 12/23/16 11.0 0.00 0.10
FEYE 161223P00011500 P 12/23/16 11.5 0.00 0.12
FEYE 161223P00012000 P 12/23/16 12.0 0.04 0.11
FEYE 161223P00012500 P 12/23/16 12.5 0.12 0.19
FEYE 161223P00013000 P 12/23/16 13.0 0.23 0.32
FEYE 161223P00013500 P 12/23/16 13.5 0.37 0.58
FEYE 161223P00014000 P 12/23/16 14.0 0.67 0.79
FEYE 161223P00014500 P 12/23/16 14.5 1.00 1.15
FEYE 161223P00015000 P 12/23/16 15.0 1.40 1.55
FEYE 161223P00015500 P 12/23/16 15.5 1.80 2.25
FEYE 161223P00016000 P 12/23/16 16.0 1.97 2.85
FEYE 161223P00016500 P 12/23/16 16.5 2.27 3.20
FEYE 161223P00017000 P 12/23/16 17.0 2.77 3.90
FEYE 161223P00017500 P 12/23/16 17.5 3.30 4.45
FEYE 161223P00018000 P 12/23/16 18.0 3.75 4.95
FEYE 161223P00018500 P 12/23/16 18.5 4.20 5.50
FEYE 161223P00019000 P 12/23/16 19.0 4.70 5.75
FEYE 161223P00019500 P 12/23/16 19.5 5.15 7.50
FEYE 161223P00020000 P 12/23/16 20.0 5.60 6.60
FEYE 161223P00020500 P 12/23/16 20.5 5.30 7.30
FEYE 161223P00021000 P 12/23/16 21.0 6.40 7.80
FEYE 161223P00021500 P 12/23/16 21.5 5.65 9.75
FEYE 161223P00022000 P 12/23/16 22.0 6.00 10.25
FEYE 161223P00022500 P 12/23/16 22.5 6.45 10.75
FEYE 161223P00023000 P 12/23/16 23.0 6.95 11.25
FEYE 161223P00023500 P 12/23/16 23.5 7.50 11.75
FEYE 161223P00024000 P 12/23/16 24.0 7.95 12.25
FEYE 161223P00024500 P 12/23/16 24.5 8.50 12.75
FEYE 161223P00025000 P 12/23/16 25.0 10.30 12.05
FEYE 161230C00006500 C 12/30/16 6.5 6.50 7.75
FEYE 161230C00007000 C 12/30/16 7.0 5.35 9.00
FEYE 161230C00007500 C 12/30/16 7.5 5.70 8.55
FEYE 161230C00008000 C 12/30/16 8.0 4.35 7.80
FEYE 161230C00008500 C 12/30/16 8.5 4.30 7.35
FEYE 161230C00009000 C 12/30/16 9.0 2.90 6.80
FEYE 161230C00009500 C 12/30/16 9.5 3.05 4.85
FEYE 161230C00010000 C 12/30/16 10.0 2.17 4.30
FEYE 161230C00010500 C 12/30/16 10.5 1.98 3.85
FEYE 161230C00011000 C 12/30/16 11.0 1.76 3.35
FEYE 161230C00011500 C 12/30/16 11.5 1.96 2.86
FEYE 161230C00012000 C 12/30/16 12.0 1.72 2.10
FEYE 161230C00012500 C 12/30/16 12.5 1.32 1.56
FEYE 161230C00013000 C 12/30/16 13.0 0.97 1.08
FEYE 161230C00013500 C 12/30/16 13.5 0.70 0.81
FEYE 161230C00014000 C 12/30/16 14.0 0.47 0.57
FEYE 161230C00014500 C 12/30/16 14.5 0.31 0.36
FEYE 161230C00015000 C 12/30/16 15.0 0.21 0.28
FEYE 161230C00015500 C 12/30/16 15.5 0.13 0.19
FEYE 161230C00016000 C 12/30/16 16.0 0.05 0.15
FEYE 161230C00016500 C 12/30/16 16.5 0.03 0.13
FEYE 161230C00017000 C 12/30/16 17.0 0.02 0.17
FEYE 161230C00017500 C 12/30/16 17.5 0.00 0.18
FEYE 161230C00018000 C 12/30/16 18.0 0.00 0.16
FEYE 161230C00018500 C 12/30/16 18.5 0.00 0.15
FEYE 161230C00019000 C 12/30/16 19.0 0.00 0.14
FEYE 161230C00019500 C 12/30/16 19.5 0.00 0.13
FEYE 161230C00020000 C 12/30/16 20.0 0.00 0.12
FEYE 161230C00020500 C 12/30/16 20.5 0.00 0.11
FEYE 161230C00021000 C 12/30/16 21.0 0.00 0.10
FEYE 161230C00021500 C 12/30/16 21.5 0.00 0.10
FEYE 161230C00022000 C 12/30/16 22.0 0.00 0.09
FEYE 161230C00022500 C 12/30/16 22.5 0.00 0.08
FEYE 161230C00023000 C 12/30/16 23.0 0.00 0.07
FEYE 161230C00023500 C 12/30/16 23.5 0.00 0.07
FEYE 161230C00024000 C 12/30/16 24.0 0.00 0.06
FEYE 161230C00024500 C 12/30/16 24.5 0.00 0.05
FEYE 161230P00006500 P 12/30/16 6.5 0.00 0.09
FEYE 161230P00007000 P 12/30/16 7.0 0.00 0.69
FEYE 161230P00007500 P 12/30/16 7.5 0.00 0.69
FEYE 161230P00008000 P 12/30/16 8.0 0.00 0.69
FEYE 161230P00008500 P 12/30/16 8.5 0.00 0.04
FEYE 161230P00009000 P 12/30/16 9.0 0.00 0.05
FEYE 161230P00009500 P 12/30/16 9.5 0.00 0.06
FEYE 161230P00010000 P 12/30/16 10.0 0.00 0.08
FEYE 161230P00010500 P 12/30/16 10.5 0.00 0.76
FEYE 161230P00011000 P 12/30/16 11.0 0.00 0.13
FEYE 161230P00011500 P 12/30/16 11.5 0.03 0.11
FEYE 161230P00012000 P 12/30/16 12.0 0.10 0.19
FEYE 161230P00012500 P 12/30/16 12.5 0.19 0.26
FEYE 161230P00013000 P 12/30/16 13.0 0.34 0.41
FEYE 161230P00013500 P 12/30/16 13.5 0.54 0.61
FEYE 161230P00014000 P 12/30/16 14.0 0.80 0.89
FEYE 161230P00014500 P 12/30/16 14.5 1.08 1.26
FEYE 161230P00015000 P 12/30/16 15.0 1.39 1.67
FEYE 161230P00015500 P 12/30/16 15.5 1.89 2.09
FEYE 161230P00016000 P 12/30/16 16.0 2.00 3.35
FEYE 161230P00016500 P 12/30/16 16.5 2.32 3.20
FEYE 161230P00017000 P 12/30/16 17.0 2.77 3.65
FEYE 161230P00017500 P 12/30/16 17.5 3.30 5.35
FEYE 161230P00018000 P 12/30/16 18.0 3.75 4.75
FEYE 161230P00018500 P 12/30/16 18.5 4.25 6.40
FEYE 161230P00019000 P 12/30/16 19.0 4.75 5.75
FEYE 161230P00019500 P 12/30/16 19.5 5.10 6.35
FEYE 161230P00020000 P 12/30/16 20.0 5.65 6.80
FEYE 161230P00020500 P 12/30/16 20.5 4.90 8.75
FEYE 161230P00021000 P 12/30/16 21.0 5.40 9.25
FEYE 161230P00021500 P 12/30/16 21.5 5.45 9.75
FEYE 161230P00022000 P 12/30/16 22.0 5.95 10.25
FEYE 161230P00022500 P 12/30/16 22.5 6.70 10.75
FEYE 161230P00023000 P 12/30/16 23.0 6.95 11.20
FEYE 161230P00023500 P 12/30/16 23.5 7.50 11.75
FEYE 161230P00024000 P 12/30/16 24.0 7.95 12.25
FEYE 161230P00024500 P 12/30/16 24.5 9.80 11.60
FEYE 170106C00008000 C 01/06/17 8.0 5.20 6.40
FEYE 170106C00008500 C 01/06/17 8.5 3.95 7.55
FEYE 170106C00009000 C 01/06/17 9.0 4.40 5.35
FEYE 170106C00009500 C 01/06/17 9.5 3.90 4.85
FEYE 170106C00010000 C 01/06/17 10.0 3.40 4.35
FEYE 170106C00010500 C 01/06/17 10.5 2.81 3.80
FEYE 170106C00011000 C 01/06/17 11.0 2.48 3.35
FEYE 170106C00011500 C 01/06/17 11.5 2.09 2.89
FEYE 170106C00012000 C 01/06/17 12.0 1.63 2.07
FEYE 170106C00012500 C 01/06/17 12.5 1.42 1.54
FEYE 170106C00013000 C 01/06/17 13.0 1.08 1.25
FEYE 170106C00013500 C 01/06/17 13.5 0.79 0.90
FEYE 170106C00014000 C 01/06/17 14.0 0.53 0.68
FEYE 170106C00014500 C 01/06/17 14.5 0.39 0.50
FEYE 170106C00015000 C 01/06/17 15.0 0.27 0.36
FEYE 170106C00015500 C 01/06/17 15.5 0.16 0.26
FEYE 170106C00016000 C 01/06/17 16.0 0.12 0.23
FEYE 170106C00016500 C 01/06/17 16.5 0.05 0.20
FEYE 170106C00017000 C 01/06/17 17.0 0.05 0.18
FEYE 170106C00017500 C 01/06/17 17.5 0.03 0.20
FEYE 170106C00018000 C 01/06/17 18.0 0.00 0.18
FEYE 170106C00018500 C 01/06/17 18.5 0.00 0.18
FEYE 170106C00019000 C 01/06/17 19.0 0.00 0.16
FEYE 170106C00019500 C 01/06/17 19.5 0.00 0.16
FEYE 170106C00020000 C 01/06/17 20.0 0.00 0.14
FEYE 170106C00020500 C 01/06/17 20.5 0.00 0.13
FEYE 170106C00021000 C 01/06/17 21.0 0.00 0.12
FEYE 170106C00021500 C 01/06/17 21.5 0.00 0.11
FEYE 170106C00022000 C 01/06/17 22.0 0.00 0.11
FEYE 170106C00022500 C 01/06/17 22.5 0.00 0.11
FEYE 170106C00023000 C 01/06/17 23.0 0.00 0.09
FEYE 170106C00023500 C 01/06/17 23.5 0.00 0.07
FEYE 170106C00024000 C 01/06/17 24.0 0.00 0.08
FEYE 170106C00024500 C 01/06/17 24.5 0.00 0.08
FEYE 170106P00008000 P 01/06/17 8.0 0.00 0.04
FEYE 170106P00008500 P 01/06/17 8.5 0.00 0.06
FEYE 170106P00009000 P 01/06/17 9.0 0.00 0.07
FEYE 170106P00009500 P 01/06/17 9.5 0.00 0.08
FEYE 170106P00010000 P 01/06/17 10.0 0.00 0.40
FEYE 170106P00010500 P 01/06/17 10.5 0.00 0.14
FEYE 170106P00011000 P 01/06/17 11.0 0.01 0.10
FEYE 170106P00011500 P 01/06/17 11.5 0.09 0.15
FEYE 170106P00012000 P 01/06/17 12.0 0.13 0.23
FEYE 170106P00012500 P 01/06/17 12.5 0.26 0.34
FEYE 170106P00013000 P 01/06/17 13.0 0.42 0.53
FEYE 170106P00013500 P 01/06/17 13.5 0.60 0.74
FEYE 170106P00014000 P 01/06/17 14.0 0.89 0.98
FEYE 170106P00014500 P 01/06/17 14.5 1.21 1.35
FEYE 170106P00015000 P 01/06/17 15.0 1.58 1.72
FEYE 170106P00015500 P 01/06/17 15.5 1.98 2.26
FEYE 170106P00016000 P 01/06/17 16.0 2.24 2.79
FEYE 170106P00016500 P 01/06/17 16.5 2.36 3.20
FEYE 170106P00017000 P 01/06/17 17.0 2.80 4.25
FEYE 170106P00017500 P 01/06/17 17.5 3.35 4.25
FEYE 170106P00018000 P 01/06/17 18.0 3.75 4.80
FEYE 170106P00018500 P 01/06/17 18.5 4.25 6.55
FEYE 170106P00019000 P 01/06/17 19.0 4.70 7.05
FEYE 170106P00019500 P 01/06/17 19.5 5.20 7.70
FEYE 170106P00020000 P 01/06/17 20.0 5.65 7.15
FEYE 170106P00020500 P 01/06/17 20.5 6.15 7.35
FEYE 170106P00021000 P 01/06/17 21.0 6.65 8.35
FEYE 170106P00021500 P 01/06/17 21.5 7.15 8.80
FEYE 170106P00022000 P 01/06/17 22.0 6.85 9.10
FEYE 170106P00022500 P 01/06/17 22.5 6.70 10.45
FEYE 170106P00023000 P 01/06/17 23.0 7.20 11.25
FEYE 170106P00023500 P 01/06/17 23.5 7.70 11.75
FEYE 170106P00024000 P 01/06/17 24.0 8.10 12.25
FEYE 170106P00024500 P 01/06/17 24.5 10.10 11.60
FEYE 170113C00008000 C 01/13/17 8.0 5.20 6.70
FEYE 170113C00008500 C 01/13/17 8.5 4.40 7.20
FEYE 170113C00009000 C 01/13/17 9.0 3.75 6.75
FEYE 170113C00009500 C 01/13/17 9.5 3.35 6.40
FEYE 170113C00010000 C 01/13/17 10.0 2.74 4.30
FEYE 170113C00010500 C 01/13/17 10.5 2.88 3.80
FEYE 170113C00011000 C 01/13/17 11.0 2.51 3.30
FEYE 170113C00011500 C 01/13/17 11.5 2.12 2.95
FEYE 170113C00012000 C 01/13/17 12.0 1.86 2.00
FEYE 170113C00012500 C 01/13/17 12.5 1.49 1.63
FEYE 170113C00013000 C 01/13/17 13.0 1.13 1.31
FEYE 170113C00013500 C 01/13/17 13.5 0.88 1.03
FEYE 170113C00014000 C 01/13/17 14.0 0.64 0.77
FEYE 170113C00014500 C 01/13/17 14.5 0.47 0.58
FEYE 170113C00015000 C 01/13/17 15.0 0.36 0.39
FEYE 170113C00015500 C 01/13/17 15.5 0.25 0.35
FEYE 170113C00016000 C 01/13/17 16.0 0.16 0.27
FEYE 170113C00016500 C 01/13/17 16.5 0.10 0.26
FEYE 170113C00017000 C 01/13/17 17.0 0.06 0.21
FEYE 170113C00017500 C 01/13/17 17.5 0.04 0.28
FEYE 170113C00018000 C 01/13/17 18.0 0.02 0.16
FEYE 170113C00018500 C 01/13/17 18.5 0.00 0.23
FEYE 170113C00019000 C 01/13/17 19.0 0.00 0.20
FEYE 170113C00019500 C 01/13/17 19.5 0.00 0.18
FEYE 170113C00020000 C 01/13/17 20.0 0.00 0.17
FEYE 170113C00020500 C 01/13/17 20.5 0.00 0.16
FEYE 170113C00021000 C 01/13/17 21.0 0.00 0.14
FEYE 170113C00021500 C 01/13/17 21.5 0.00 0.14
FEYE 170113C00022000 C 01/13/17 22.0 0.00 0.13
FEYE 170113C00022500 C 01/13/17 22.5 0.00 0.12
FEYE 170113C00023000 C 01/13/17 23.0 0.00 0.11
FEYE 170113C00023500 C 01/13/17 23.5 0.00 0.11
FEYE 170113C00024000 C 01/13/17 24.0 0.00 0.10
FEYE 170113C00024500 C 01/13/17 24.5 0.00 0.09
FEYE 170113P00008000 P 01/13/17 8.0 0.00 0.05
FEYE 170113P00008500 P 01/13/17 8.5 0.00 0.07
FEYE 170113P00009000 P 01/13/17 9.0 0.00 0.74
FEYE 170113P00009500 P 01/13/17 9.5 0.00 0.10
FEYE 170113P00010000 P 01/13/17 10.0 0.00 0.13
FEYE 170113P00010500 P 01/13/17 10.5 0.02 0.15
FEYE 170113P00011000 P 01/13/17 11.0 0.06 0.15
FEYE 170113P00011500 P 01/13/17 11.5 0.12 0.28
FEYE 170113P00012000 P 01/13/17 12.0 0.19 0.30
FEYE 170113P00012500 P 01/13/17 12.5 0.34 0.44
FEYE 170113P00013000 P 01/13/17 13.0 0.50 0.61
FEYE 170113P00013500 P 01/13/17 13.5 0.72 0.83
FEYE 170113P00014000 P 01/13/17 14.0 0.94 1.10
FEYE 170113P00014500 P 01/13/17 14.5 1.26 1.43
FEYE 170113P00015000 P 01/13/17 15.0 1.62 1.78
FEYE 170113P00015500 P 01/13/17 15.5 2.01 2.17
FEYE 170113P00016000 P 01/13/17 16.0 2.31 2.73
FEYE 170113P00016500 P 01/13/17 16.5 2.40 3.40
FEYE 170113P00017000 P 01/13/17 17.0 2.87 4.40
FEYE 170113P00017500 P 01/13/17 17.5 3.35 4.90
FEYE 170113P00018000 P 01/13/17 18.0 3.85 4.80
FEYE 170113P00018500 P 01/13/17 18.5 4.30 5.30
FEYE 170113P00019000 P 01/13/17 19.0 4.80 6.00
FEYE 170113P00019500 P 01/13/17 19.5 4.95 7.75
FEYE 170113P00020000 P 01/13/17 20.0 5.60 8.25
FEYE 170113P00020500 P 01/13/17 20.5 5.90 8.70
FEYE 170113P00021000 P 01/13/17 21.0 6.60 9.25
FEYE 170113P00021500 P 01/13/17 21.5 6.20 9.65
FEYE 170113P00022000 P 01/13/17 22.0 7.00 10.25
FEYE 170113P00022500 P 01/13/17 22.5 7.15 10.75
FEYE 170113P00023000 P 01/13/17 23.0 7.65 11.25
FEYE 170113P00023500 P 01/13/17 23.5 8.15 11.55
FEYE 170113P00024000 P 01/13/17 24.0 8.60 12.25
FEYE 170113P00024500 P 01/13/17 24.5 9.60 11.55
FEYE 170120C00003000 C 01/20/17 3.0 9.90 11.60
FEYE 170120C00005000 C 01/20/17 5.0 7.90 9.65
FEYE 170120C00006000 C 01/20/17 6.0 5.75 10.00
FEYE 170120C00007000 C 01/20/17 7.0 4.85 8.75
FEYE 170120C00008000 C 01/20/17 8.0 5.25 6.45
FEYE 170120C00009000 C 01/20/17 9.0 4.45 5.30
FEYE 170120C00010000 C 01/20/17 10.0 3.50 4.30
FEYE 170120C00011000 C 01/20/17 11.0 2.63 2.98
FEYE 170120C00012000 C 01/20/17 12.0 1.91 2.06
FEYE 170120C00013000 C 01/20/17 13.0 1.27 1.38
FEYE 170120C00014000 C 01/20/17 14.0 0.78 0.88
FEYE 170120C00015000 C 01/20/17 15.0 0.47 0.54
FEYE 170120C00016000 C 01/20/17 16.0 0.30 0.34
FEYE 170120C00017000 C 01/20/17 17.0 0.16 0.22
FEYE 170120C00018000 C 01/20/17 18.0 0.12 0.15
FEYE 170120C00019000 C 01/20/17 19.0 0.05 0.21
FEYE 170120C00020000 C 01/20/17 20.0 0.06 0.11
FEYE 170120C00021000 C 01/20/17 21.0 0.01 0.16
FEYE 170120C00022000 C 01/20/17 22.0 0.05 0.10
FEYE 170120C00023000 C 01/20/17 23.0 0.01 0.13
FEYE 170120C00024000 C 01/20/17 24.0 0.01 0.06
FEYE 170120C00025000 C 01/20/17 25.0 0.00 0.03
FEYE 170120C00026000 C 01/20/17 26.0 0.00 0.09
FEYE 170120C00027000 C 01/20/17 27.0 0.00 0.08
FEYE 170120C00028000 C 01/20/17 28.0 0.00 0.07
FEYE 170120C00029000 C 01/20/17 29.0 0.00 0.07
FEYE 170120C00030000 C 01/20/17 30.0 0.01 0.06
FEYE 170120C00031000 C 01/20/17 31.0 0.00 0.05
FEYE 170120C00032000 C 01/20/17 32.0 0.01 0.05
FEYE 170120C00033000 C 01/20/17 33.0 0.01 0.04
FEYE 170120C00034000 C 01/20/17 34.0 0.00 0.04
FEYE 170120C00035000 C 01/20/17 35.0 0.00 0.03
FEYE 170120C00036000 C 01/20/17 36.0 0.00 0.03
FEYE 170120C00037000 C 01/20/17 37.0 0.00 0.03
FEYE 170120C00040000 C 01/20/17 40.0 0.01 0.03
FEYE 170120C00042000 C 01/20/17 42.0 0.00 0.01
FEYE 170120C00045000 C 01/20/17 45.0 0.00 0.01
FEYE 170120C00047000 C 01/20/17 47.0 0.00 0.02
FEYE 170120C00050000 C 01/20/17 50.0 0.00 0.03
FEYE 170120C00055000 C 01/20/17 55.0 0.00 0.03
FEYE 170120C00060000 C 01/20/17 60.0 0.00 0.01
FEYE 170120C00065000 C 01/20/17 65.0 0.00 0.03
FEYE 170120C00070000 C 01/20/17 70.0 0.00 0.03
FEYE 170120C00075000 C 01/20/17 75.0 0.00 0.03
FEYE 170120C00080000 C 01/20/17 80.0 0.00 0.02
FEYE 170120P00003000 P 01/20/17 3.0 0.00 0.03
FEYE 170120P00005000 P 01/20/17 5.0 0.00 0.03
FEYE 170120P00006000 P 01/20/17 6.0 0.00 0.03
FEYE 170120P00007000 P 01/20/17 7.0 0.00 0.05
FEYE 170120P00008000 P 01/20/17 8.0 0.00 0.08
FEYE 170120P00009000 P 01/20/17 9.0 0.00 0.10
FEYE 170120P00010000 P 01/20/17 10.0 0.04 0.12
FEYE 170120P00011000 P 01/20/17 11.0 0.08 0.19
FEYE 170120P00012000 P 01/20/17 12.0 0.30 0.39
FEYE 170120P00013000 P 01/20/17 13.0 0.59 0.71
FEYE 170120P00014000 P 01/20/17 14.0 1.08 1.20
FEYE 170120P00015000 P 01/20/17 15.0 1.75 1.86
FEYE 170120P00016000 P 01/20/17 16.0 2.47 2.64
FEYE 170120P00017000 P 01/20/17 17.0 3.35 3.70
FEYE 170120P00018000 P 01/20/17 18.0 4.10 4.85
FEYE 170120P00019000 P 01/20/17 19.0 4.90 5.80
FEYE 170120P00020000 P 01/20/17 20.0 5.70 6.70
FEYE 170120P00021000 P 01/20/17 21.0 6.70 7.70
FEYE 170120P00022000 P 01/20/17 22.0 7.70 8.70
FEYE 170120P00023000 P 01/20/17 23.0 8.90 9.80
FEYE 170120P00024000 P 01/20/17 24.0 9.90 10.65
FEYE 170120P00025000 P 01/20/17 25.0 10.85 11.85
FEYE 170120P00026000 P 01/20/17 26.0 11.85 12.80
FEYE 170120P00027000 P 01/20/17 27.0 12.85 13.90
FEYE 170120P00028000 P 01/20/17 28.0 13.65 14.85
FEYE 170120P00029000 P 01/20/17 29.0 14.30 15.90
FEYE 170120P00030000 P 01/20/17 30.0 15.50 16.85
FEYE 170120P00031000 P 01/20/17 31.0 16.60 19.25
FEYE 170120P00032000 P 01/20/17 32.0 17.75 19.00
FEYE 170120P00033000 P 01/20/17 33.0 18.40 19.80
FEYE 170120P00034000 P 01/20/17 34.0 19.05 22.25
FEYE 170120P00035000 P 01/20/17 35.0 20.60 22.10
FEYE 170120P00036000 P 01/20/17 36.0 20.75 24.25
FEYE 170120P00037000 P 01/20/17 37.0 22.20 24.00
FEYE 170120P00040000 P 01/20/17 40.0 24.75 28.25
FEYE 170120P00042000 P 01/20/17 42.0 27.05 29.00
FEYE 170120P00045000 P 01/20/17 45.0 30.00 32.05
FEYE 170120P00047000 P 01/20/17 47.0 31.30 35.25
FEYE 170120P00050000 P 01/20/17 50.0 34.15 38.25
FEYE 170120P00055000 P 01/20/17 55.0 38.95 43.25
FEYE 170120P00060000 P 01/20/17 60.0 43.95 48.25
FEYE 170120P00065000 P 01/20/17 65.0 48.95 53.25
FEYE 170120P00070000 P 01/20/17 70.0 53.95 58.35
FEYE 170120P00075000 P 01/20/17 75.0 58.95 63.25
FEYE 170120P00080000 P 01/20/17 80.0 63.95 68.35
FEYE 170127C00008500 C 01/27/17 8.5 4.45 6.00
FEYE 170127C00009000 C 01/27/17 9.0 3.70 6.90
FEYE 170127C00009500 C 01/27/17 9.5 3.30 6.25
FEYE 170127C00010000 C 01/27/17 10.0 2.27 5.65
FEYE 170127C00010500 C 01/27/17 10.5 3.00 3.90
FEYE 170127C00011000 C 01/27/17 11.0 1.41 3.40
FEYE 170127C00011500 C 01/27/17 11.5 1.03 3.00
FEYE 170127C00012000 C 01/27/17 12.0 1.44 2.48
FEYE 170127C00012500 C 01/27/17 12.5 1.61 1.83
FEYE 170127C00013000 C 01/27/17 13.0 1.28 1.54
FEYE 170127C00013500 C 01/27/17 13.5 1.00 1.21
FEYE 170127C00014000 C 01/27/17 14.0 0.81 0.96
FEYE 170127C00014500 C 01/27/17 14.5 0.61 0.77
FEYE 170127C00015000 C 01/27/17 15.0 0.50 0.61
FEYE 170127C00015500 C 01/27/17 15.5 0.30 0.50
FEYE 170127C00016000 C 01/27/17 16.0 0.26 0.42
FEYE 170127C00016500 C 01/27/17 16.5 0.21 0.38
FEYE 170127C00017000 C 01/27/17 17.0 0.12 0.30
FEYE 170127C00017500 C 01/27/17 17.5 0.08 1.37
FEYE 170127C00018000 C 01/27/17 18.0 0.05 0.48
FEYE 170127C00018500 C 01/27/17 18.5 0.00 0.48
FEYE 170127C00019000 C 01/27/17 19.0 0.00 0.49
FEYE 170127C00019500 C 01/27/17 19.5 0.01 0.49
FEYE 170127C00020000 C 01/27/17 20.0 0.06 0.48
FEYE 170127C00020500 C 01/27/17 20.5 0.00 0.49
FEYE 170127C00021000 C 01/27/17 21.0 0.00 0.48
FEYE 170127C00021500 C 01/27/17 21.5 0.00 0.48
FEYE 170127C00022000 C 01/27/17 22.0 0.00 0.49
FEYE 170127C00022500 C 01/27/17 22.5 0.00 0.49
FEYE 170127C00023000 C 01/27/17 23.0 0.00 0.49
FEYE 170127C00023500 C 01/27/17 23.5 0.00 0.49
FEYE 170127C00024000 C 01/27/17 24.0 0.00 0.48
FEYE 170127C00024500 C 01/27/17 24.5 0.00 0.49
FEYE 170127P00008500 P 01/27/17 8.5 0.00 0.49
FEYE 170127P00009000 P 01/27/17 9.0 0.00 0.49
FEYE 170127P00009500 P 01/27/17 9.5 0.00 0.49
FEYE 170127P00010000 P 01/27/17 10.0 0.00 0.50
FEYE 170127P00010500 P 01/27/17 10.5 0.02 0.48
FEYE 170127P00011000 P 01/27/17 11.0 0.11 0.23
FEYE 170127P00011500 P 01/27/17 11.5 0.20 0.32
FEYE 170127P00012000 P 01/27/17 12.0 0.29 0.41
FEYE 170127P00012500 P 01/27/17 12.5 0.43 0.60
FEYE 170127P00013000 P 01/27/17 13.0 0.60 0.77
FEYE 170127P00013500 P 01/27/17 13.5 0.85 1.00
FEYE 170127P00014000 P 01/27/17 14.0 1.05 1.27
FEYE 170127P00014500 P 01/27/17 14.5 1.38 1.57
FEYE 170127P00015000 P 01/27/17 15.0 1.73 1.98
FEYE 170127P00015500 P 01/27/17 15.5 2.06 2.47
FEYE 170127P00016000 P 01/27/17 16.0 2.12 3.25
FEYE 170127P00016500 P 01/27/17 16.5 2.52 4.05
FEYE 170127P00017000 P 01/27/17 17.0 2.96 3.85
FEYE 170127P00017500 P 01/27/17 17.5 3.45 5.70
FEYE 170127P00018000 P 01/27/17 18.0 3.90 5.45
FEYE 170127P00018500 P 01/27/17 18.5 4.30 5.95
FEYE 170127P00019000 P 01/27/17 19.0 3.65 7.35
FEYE 170127P00019500 P 01/27/17 19.5 3.70 7.65
FEYE 170127P00020000 P 01/27/17 20.0 4.05 8.15
FEYE 170127P00020500 P 01/27/17 20.5 4.95 8.75
FEYE 170127P00021000 P 01/27/17 21.0 6.55 8.90
FEYE 170127P00021500 P 01/27/17 21.5 6.75 9.70
FEYE 170127P00022000 P 01/27/17 22.0 6.65 10.25
FEYE 170127P00022500 P 01/27/17 22.5 6.85 10.70
FEYE 170127P00023000 P 01/27/17 23.0 7.40 11.05
FEYE 170127P00023500 P 01/27/17 23.5 7.90 11.35
FEYE 170127P00024000 P 01/27/17 24.0 8.20 12.15
FEYE 170127P00024500 P 01/27/17 24.5 9.80 11.60
FEYE 170317C00005000 C 03/17/17 5.0 8.00 9.85
FEYE 170317C00006000 C 03/17/17 6.0 6.45 8.70
FEYE 170317C00007000 C 03/17/17 7.0 6.25 7.10
FEYE 170317C00008000 C 03/17/17 8.0 5.30 6.70
FEYE 170317C00009000 C 03/17/17 9.0 4.65 5.75
FEYE 170317C00010000 C 03/17/17 10.0 3.90 4.50
FEYE 170317C00011000 C 03/17/17 11.0 3.20 3.45
FEYE 170317C00012000 C 03/17/17 12.0 2.53 2.83
FEYE 170317C00013000 C 03/17/17 13.0 1.95 2.15
FEYE 170317C00014000 C 03/17/17 14.0 1.55 1.60
FEYE 170317C00015000 C 03/17/17 15.0 1.15 1.23
FEYE 170317C00016000 C 03/17/17 16.0 0.84 0.95
FEYE 170317C00017000 C 03/17/17 17.0 0.63 0.74
FEYE 170317C00018000 C 03/17/17 18.0 0.48 0.57
FEYE 170317C00019000 C 03/17/17 19.0 0.30 0.48
FEYE 170317C00020000 C 03/17/17 20.0 0.21 0.42
FEYE 170317C00021000 C 03/17/17 21.0 0.13 0.35
FEYE 170317C00022000 C 03/17/17 22.0 0.12 0.44
FEYE 170317C00023000 C 03/17/17 23.0 0.07 0.39
FEYE 170317C00024000 C 03/17/17 24.0 0.05 0.34
FEYE 170317C00025000 C 03/17/17 25.0 0.04 0.30
FEYE 170317C00026000 C 03/17/17 26.0 0.02 0.27
FEYE 170317C00027000 C 03/17/17 27.0 0.00 0.27
FEYE 170317C00028000 C 03/17/17 28.0 0.00 0.24
FEYE 170317C00029000 C 03/17/17 29.0 0.00 0.22
FEYE 170317C00030000 C 03/17/17 30.0 0.00 0.21
FEYE 170317C00031000 C 03/17/17 31.0 0.00 0.20
FEYE 170317C00032000 C 03/17/17 32.0 0.00 0.18
FEYE 170317C00033000 C 03/17/17 33.0 0.00 0.17
FEYE 170317C00034000 C 03/17/17 34.0 0.00 0.16
FEYE 170317P00005000 P 03/17/17 5.0 0.00 0.07
FEYE 170317P00006000 P 03/17/17 6.0 0.00 0.12
FEYE 170317P00007000 P 03/17/17 7.0 0.03 0.10
FEYE 170317P00008000 P 03/17/17 8.0 0.00 0.27
FEYE 170317P00009000 P 03/17/17 9.0 0.15 0.38
FEYE 170317P00010000 P 03/17/17 10.0 0.22 0.50
FEYE 170317P00011000 P 03/17/17 11.0 0.54 0.65
FEYE 170317P00012000 P 03/17/17 12.0 0.87 0.99
FEYE 170317P00013000 P 03/17/17 13.0 1.25 1.37
FEYE 170317P00014000 P 03/17/17 14.0 1.73 1.97
FEYE 170317P00015000 P 03/17/17 15.0 2.36 2.47
FEYE 170317P00016000 P 03/17/17 16.0 3.05 3.30
FEYE 170317P00017000 P 03/17/17 17.0 3.85 4.15
FEYE 170317P00018000 P 03/17/17 18.0 4.45 4.95
FEYE 170317P00019000 P 03/17/17 19.0 5.45 5.85
FEYE 170317P00020000 P 03/17/17 20.0 6.00 6.85
FEYE 170317P00021000 P 03/17/17 21.0 6.90 7.80
FEYE 170317P00022000 P 03/17/17 22.0 8.00 8.90
FEYE 170317P00023000 P 03/17/17 23.0 8.80 9.75
FEYE 170317P00024000 P 03/17/17 24.0 9.90 10.90
FEYE 170317P00025000 P 03/17/17 25.0 10.90 11.95
FEYE 170317P00026000 P 03/17/17 26.0 11.85 12.95
FEYE 170317P00027000 P 03/17/17 27.0 12.85 13.95
FEYE 170317P00028000 P 03/17/17 28.0 13.85 15.05
FEYE 170317P00029000 P 03/17/17 29.0 14.85 16.15
FEYE 170317P00030000 P 03/17/17 30.0 15.85 17.15
FEYE 170317P00031000 P 03/17/17 31.0 16.85 17.90
FEYE 170317P00032000 P 03/17/17 32.0 17.55 19.10
FEYE 170317P00033000 P 03/17/17 33.0 16.95 20.40
FEYE 170317P00034000 P 03/17/17 34.0 19.60 22.20
FEYE 170616C00003000 C 06/16/17 3.0 10.00 12.95
FEYE 170616C00004000 C 06/16/17 4.0 8.50 11.50
FEYE 170616C00005000 C 06/16/17 5.0 7.50 9.50
FEYE 170616C00006000 C 06/16/17 6.0 7.00 8.80
FEYE 170616C00007000 C 06/16/17 7.0 6.00 7.85
FEYE 170616C00008000 C 06/16/17 8.0 5.80 6.75
FEYE 170616C00009000 C 06/16/17 9.0 5.05 5.80
FEYE 170616C00010000 C 06/16/17 10.0 4.35 4.75
FEYE 170616C00011000 C 06/16/17 11.0 3.60 4.10
FEYE 170616C00012000 C 06/16/17 12.0 3.10 3.45
FEYE 170616C00013000 C 06/16/17 13.0 2.57 2.72
FEYE 170616C00014000 C 06/16/17 14.0 2.15 2.25
FEYE 170616C00015000 C 06/16/17 15.0 1.75 1.86
FEYE 170616C00016000 C 06/16/17 16.0 1.36 1.52
FEYE 170616C00017000 C 06/16/17 17.0 1.13 1.32
FEYE 170616C00018000 C 06/16/17 18.0 0.90 1.20
FEYE 170616C00019000 C 06/16/17 19.0 0.71 0.89
FEYE 170616C00020000 C 06/16/17 20.0 0.59 0.72
FEYE 170616C00021000 C 06/16/17 21.0 0.47 0.63
FEYE 170616C00022000 C 06/16/17 22.0 0.30 0.69
FEYE 170616C00023000 C 06/16/17 23.0 0.25 0.61
FEYE 170616C00024000 C 06/16/17 24.0 0.07 0.55
FEYE 170616C00025000 C 06/16/17 25.0 0.04 0.48
FEYE 170616C00026000 C 06/16/17 26.0 0.10 0.47
FEYE 170616C00027000 C 06/16/17 27.0 0.09 0.40
FEYE 170616C00028000 C 06/16/17 28.0 0.05 0.37
FEYE 170616P00003000 P 06/16/17 3.0 0.00 0.06
FEYE 170616P00004000 P 06/16/17 4.0 0.00 0.10
FEYE 170616P00005000 P 06/16/17 5.0 0.00 0.17
FEYE 170616P00006000 P 06/16/17 6.0 0.07 0.25
FEYE 170616P00007000 P 06/16/17 7.0 0.10 0.36
FEYE 170616P00008000 P 06/16/17 8.0 0.12 0.49
FEYE 170616P00009000 P 06/16/17 9.0 0.47 0.70
FEYE 170616P00010000 P 06/16/17 10.0 0.68 0.87
FEYE 170616P00011000 P 06/16/17 11.0 1.01 1.21
FEYE 170616P00012000 P 06/16/17 12.0 1.38 1.57
FEYE 170616P00013000 P 06/16/17 13.0 1.82 1.94
FEYE 170616P00014000 P 06/16/17 14.0 2.36 2.47
FEYE 170616P00015000 P 06/16/17 15.0 2.93 3.10
FEYE 170616P00016000 P 06/16/17 16.0 3.60 3.75
FEYE 170616P00017000 P 06/16/17 17.0 4.30 4.60
FEYE 170616P00018000 P 06/16/17 18.0 5.10 5.35
FEYE 170616P00019000 P 06/16/17 19.0 5.85 6.25
FEYE 170616P00020000 P 06/16/17 20.0 6.60 7.05
FEYE 170616P00021000 P 06/16/17 21.0 7.40 7.95
FEYE 170616P00022000 P 06/16/17 22.0 8.35 8.85
FEYE 170616P00023000 P 06/16/17 23.0 9.05 9.95
FEYE 170616P00024000 P 06/16/17 24.0 10.00 10.75
FEYE 170616P00025000 P 06/16/17 25.0 10.90 12.05
FEYE 170616P00026000 P 06/16/17 26.0 11.85 13.00
FEYE 170616P00027000 P 06/16/17 27.0 12.85 14.00
FEYE 170616P00028000 P 06/16/17 28.0 13.80 14.95
FEYE 180119C00003000 C 01/19/18 3.0 9.65 11.60
FEYE 180119C00005000 C 01/19/18 5.0 7.75 9.75
FEYE 180119C00008000 C 01/19/18 8.0 6.00 6.95
FEYE 180119C00010000 C 01/19/18 10.0 5.20 5.65
FEYE 180119C00013000 C 01/19/18 13.0 3.35 3.70
FEYE 180119C00015000 C 01/19/18 15.0 2.71 2.86
FEYE 180119C00018000 C 01/19/18 18.0 1.62 1.89
FEYE 180119C00020000 C 01/19/18 20.0 1.04 1.55
FEYE 180119C00022000 C 01/19/18 22.0 0.82 1.37
FEYE 180119C00025000 C 01/19/18 25.0 0.46 0.95
FEYE 180119C00027000 C 01/19/18 27.0 0.33 0.84
FEYE 180119C00030000 C 01/19/18 30.0 0.21 0.51
FEYE 180119C00032000 C 01/19/18 32.0 0.11 0.45
FEYE 180119C00035000 C 01/19/18 35.0 0.10 0.36
FEYE 180119P00003000 P 01/19/18 3.0 0.00 0.14
FEYE 180119P00005000 P 01/19/18 5.0 0.05 0.40
FEYE 180119P00008000 P 01/19/18 8.0 0.57 0.90
FEYE 180119P00010000 P 01/19/18 10.0 1.09 1.60
FEYE 180119P00013000 P 01/19/18 13.0 2.25 2.75
FEYE 180119P00015000 P 01/19/18 15.0 3.55 4.05
FEYE 180119P00018000 P 01/19/18 18.0 5.55 6.20
FEYE 180119P00020000 P 01/19/18 20.0 6.90 7.75
FEYE 180119P00022000 P 01/19/18 22.0 8.60 9.40
FEYE 180119P00025000 P 01/19/18 25.0 11.35 12.15
FEYE 180119P00027000 P 01/19/18 27.0 12.95 14.70
FEYE 180119P00030000 P 01/19/18 30.0 15.80 17.25
FEYE 180119P00032000 P 01/19/18 32.0 17.75 19.70
FEYE 180119P00035000 P 01/19/18 35.0 20.40 22.70
FEYE 190118C00003000 C 01/18/19 3.0 8.70 13.20
FEYE 190118C00005000 C 01/18/19 5.0 7.00 11.60
FEYE 190118C00008000 C 01/18/19 8.0 7.10 8.50
FEYE 190118C00010000 C 01/18/19 10.0 6.10 6.70
FEYE 190118C00012000 C 01/18/19 12.0 4.80 5.70
FEYE 190118C00015000 C 01/18/19 15.0 3.60 4.40
FEYE 190118C00017000 C 01/18/19 17.0 2.89 3.75
FEYE 190118C00020000 C 01/18/19 20.0 2.02 2.97
FEYE 190118C00022000 C 01/18/19 22.0 1.64 2.54
FEYE 190118C00025000 C 01/18/19 25.0 1.15 1.80
FEYE 190118C00027000 C 01/18/19 27.0 0.87 1.52
FEYE 190118P00003000 P 01/18/19 3.0 0.05 0.30
FEYE 190118P00005000 P 01/18/19 5.0 0.31 0.77
FEYE 190118P00008000 P 01/18/19 8.0 1.03 1.66
FEYE 190118P00010000 P 01/18/19 10.0 1.81 2.44
FEYE 190118P00012000 P 01/18/19 12.0 2.69 3.35
FEYE 190118P00015000 P 01/18/19 15.0 4.45 5.05
FEYE 190118P00017000 P 01/18/19 17.0 5.55 6.40
FEYE 190118P00020000 P 01/18/19 20.0 7.65 8.60
FEYE 190118P00022000 P 01/18/19 22.0 9.20 10.15
FEYE 190118P00025000 P 01/18/19 25.0 11.70 12.65
FEYE 190118P00027000 P 01/18/19 27.0 13.50 14.35

OPRA data is delayed 15 minutes.