Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Fireeye Inc (FEYE)
As of Dec 12 2017 10:42AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FEYE 171215C00004000 C Dec 15, 2017 4.0 9.40 11.80
FEYE 171215C00005000 C Dec 15, 2017 5.0 8.90 10.85
FEYE 171215C00006000 C Dec 15, 2017 6.0 8.00 8.80
FEYE 171215C00007000 C Dec 15, 2017 7.0 6.95 7.30
FEYE 171215C00008000 C Dec 15, 2017 8.0 6.00 6.20
FEYE 171215C00008500 C Dec 15, 2017 8.5 5.55 5.85
FEYE 171215C00009000 C Dec 15, 2017 9.0 5.00 5.25
FEYE 171215C00009500 C Dec 15, 2017 9.5 4.60 4.70
FEYE 171215C00010000 C Dec 15, 2017 10.0 4.05 4.20
FEYE 171215C00010500 C Dec 15, 2017 10.5 3.55 3.80
FEYE 171215C00011000 C Dec 15, 2017 11.0 3.05 3.20
FEYE 171215C00011500 C Dec 15, 2017 11.5 2.53 2.77
FEYE 171215C00012000 C Dec 15, 2017 12.0 2.04 2.26
FEYE 171215C00012500 C Dec 15, 2017 12.5 1.54 1.77
FEYE 171215C00013000 C Dec 15, 2017 13.0 1.06 1.22
FEYE 171215C00013500 C Dec 15, 2017 13.5 0.58 0.72
FEYE 171215C00014000 C Dec 15, 2017 14.0 0.24 0.29
FEYE 171215C00014500 C Dec 15, 2017 14.5 0.06 0.09
FEYE 171215C00015000 C Dec 15, 2017 15.0 0.01 0.03
FEYE 171215C00015500 C Dec 15, 2017 15.5 0.00 0.08
FEYE 171215C00016000 C Dec 15, 2017 16.0 0.01 0.03
FEYE 171215C00016500 C Dec 15, 2017 16.5 0.00 0.16
FEYE 171215C00017000 C Dec 15, 2017 17.0 0.00 0.03
FEYE 171215C00017500 C Dec 15, 2017 17.5 0.00 0.05
FEYE 171215C00018000 C Dec 15, 2017 18.0 0.01 0.02
FEYE 171215C00018500 C Dec 15, 2017 18.5 0.00 0.04
FEYE 171215C00019000 C Dec 15, 2017 19.0 0.00 0.02
FEYE 171215C00019500 C Dec 15, 2017 19.5 0.00 0.03
FEYE 171215C00020000 C Dec 15, 2017 20.0 0.00 0.02
FEYE 171215C00020500 C Dec 15, 2017 20.5 0.00 0.03
FEYE 171215C00021000 C Dec 15, 2017 21.0 0.00 0.02
FEYE 171215C00021500 C Dec 15, 2017 21.5 0.00 0.02
FEYE 171215C00022000 C Dec 15, 2017 22.0 0.00 0.03
FEYE 171215C00022500 C Dec 15, 2017 22.5 0.00 0.02
FEYE 171215C00023000 C Dec 15, 2017 23.0 0.00 0.02
FEYE 171215C00024000 C Dec 15, 2017 24.0 0.00 0.02
FEYE 171215C00025000 C Dec 15, 2017 25.0 0.00 0.02
FEYE 171215C00026000 C Dec 15, 2017 26.0 0.00 0.02
FEYE 171215C00027000 C Dec 15, 2017 27.0 0.00 0.02
FEYE 171215C00028000 C Dec 15, 2017 28.0 0.00 0.02
FEYE 171215C00029000 C Dec 15, 2017 29.0 0.00 0.02
FEYE 171215C00030000 C Dec 15, 2017 30.0 0.00 0.02
FEYE 171215P00004000 P Dec 15, 2017 4.0 0.00 0.02
FEYE 171215P00005000 P Dec 15, 2017 5.0 0.00 0.02
FEYE 171215P00006000 P Dec 15, 2017 6.0 0.00 0.02
FEYE 171215P00007000 P Dec 15, 2017 7.0 0.00 0.02
FEYE 171215P00008000 P Dec 15, 2017 8.0 0.00 0.02
FEYE 171215P00008500 P Dec 15, 2017 8.5 0.00 0.02
FEYE 171215P00009000 P Dec 15, 2017 9.0 0.00 0.02
FEYE 171215P00009500 P Dec 15, 2017 9.5 0.00 0.02
FEYE 171215P00010000 P Dec 15, 2017 10.0 0.00 0.02
FEYE 171215P00010500 P Dec 15, 2017 10.5 0.00 0.02
FEYE 171215P00011000 P Dec 15, 2017 11.0 0.00 0.03
FEYE 171215P00011500 P Dec 15, 2017 11.5 0.00 0.05
FEYE 171215P00012000 P Dec 15, 2017 12.0 0.00 0.03
FEYE 171215P00012500 P Dec 15, 2017 12.5 0.00 0.10
FEYE 171215P00013000 P Dec 15, 2017 13.0 0.01 0.03
FEYE 171215P00013500 P Dec 15, 2017 13.5 0.03 0.06
FEYE 171215P00014000 P Dec 15, 2017 14.0 0.11 0.14
FEYE 171215P00014500 P Dec 15, 2017 14.5 0.37 0.46
FEYE 171215P00015000 P Dec 15, 2017 15.0 0.83 0.94
FEYE 171215P00015500 P Dec 15, 2017 15.5 1.23 1.46
FEYE 171215P00016000 P Dec 15, 2017 16.0 1.74 1.95
FEYE 171215P00016500 P Dec 15, 2017 16.5 2.31 2.46
FEYE 171215P00017000 P Dec 15, 2017 17.0 2.82 2.96
FEYE 171215P00017500 P Dec 15, 2017 17.5 3.30 3.45
FEYE 171215P00018000 P Dec 15, 2017 18.0 3.80 3.95
FEYE 171215P00018500 P Dec 15, 2017 18.5 4.30 4.55
FEYE 171215P00019000 P Dec 15, 2017 19.0 4.80 5.00
FEYE 171215P00019500 P Dec 15, 2017 19.5 5.30 5.45
FEYE 171215P00020000 P Dec 15, 2017 20.0 5.80 5.95
FEYE 171215P00020500 P Dec 15, 2017 20.5 6.30 6.60
FEYE 171215P00021000 P Dec 15, 2017 21.0 6.80 7.00
FEYE 171215P00021500 P Dec 15, 2017 21.5 7.30 7.50
FEYE 171215P00022000 P Dec 15, 2017 22.0 7.80 8.40
FEYE 171215P00022500 P Dec 15, 2017 22.5 8.00 8.85
FEYE 171215P00023000 P Dec 15, 2017 23.0 8.80 9.70
FEYE 171215P00024000 P Dec 15, 2017 24.0 9.70 10.35
FEYE 171215P00025000 P Dec 15, 2017 25.0 10.80 12.70
FEYE 171215P00026000 P Dec 15, 2017 26.0 11.75 12.40
FEYE 171215P00027000 P Dec 15, 2017 27.0 12.55 14.65
FEYE 171215P00028000 P Dec 15, 2017 28.0 13.80 15.70
FEYE 171215P00029000 P Dec 15, 2017 29.0 14.65 15.35
FEYE 171215P00030000 P Dec 15, 2017 30.0 15.80 16.35
FEYE 171222C00008500 C Dec 22, 2017 8.5 5.50 5.90
FEYE 171222C00009500 C Dec 22, 2017 9.5 4.40 4.95
FEYE 171222C00010000 C Dec 22, 2017 10.0 4.05 4.35
FEYE 171222C00011000 C Dec 22, 2017 11.0 2.95 3.35
FEYE 171222C00011500 C Dec 22, 2017 11.5 2.41 2.72
FEYE 171222C00012000 C Dec 22, 2017 12.0 1.98 2.31
FEYE 171222C00012500 C Dec 22, 2017 12.5 1.40 1.72
FEYE 171222C00013000 C Dec 22, 2017 13.0 1.09 1.25
FEYE 171222C00013500 C Dec 22, 2017 13.5 0.65 0.78
FEYE 171222C00014000 C Dec 22, 2017 14.0 0.34 0.39
FEYE 171222C00014500 C Dec 22, 2017 14.5 0.13 0.18
FEYE 171222C00015000 C Dec 22, 2017 15.0 0.05 0.08
FEYE 171222C00015500 C Dec 22, 2017 15.5 0.02 0.05
FEYE 171222C00016000 C Dec 22, 2017 16.0 0.00 0.18
FEYE 171222C00016500 C Dec 22, 2017 16.5 0.00 0.16
FEYE 171222C00017000 C Dec 22, 2017 17.0 0.01 0.14
FEYE 171222C00017500 C Dec 22, 2017 17.5 0.00 0.16
FEYE 171222C00018000 C Dec 22, 2017 18.0 0.00 0.14
FEYE 171222C00018500 C Dec 22, 2017 18.5 0.00 0.12
FEYE 171222C00019000 C Dec 22, 2017 19.0 0.00 0.08
FEYE 171222C00019500 C Dec 22, 2017 19.5 0.00 0.05
FEYE 171222C00020000 C Dec 22, 2017 20.0 0.00 0.06
FEYE 171222C00020500 C Dec 22, 2017 20.5 0.00 0.03
FEYE 171222C00021000 C Dec 22, 2017 21.0 0.00 0.03
FEYE 171222C00021500 C Dec 22, 2017 21.5 0.00 0.03
FEYE 171222C00022000 C Dec 22, 2017 22.0 0.00 0.02
FEYE 171222P00008500 P Dec 22, 2017 8.5 0.00 0.02
FEYE 171222P00009500 P Dec 22, 2017 9.5 0.00 0.02
FEYE 171222P00010000 P Dec 22, 2017 10.0 0.00 0.03
FEYE 171222P00011000 P Dec 22, 2017 11.0 0.00 0.04
FEYE 171222P00011500 P Dec 22, 2017 11.5 0.00 0.08
FEYE 171222P00012000 P Dec 22, 2017 12.0 0.00 0.09
FEYE 171222P00012500 P Dec 22, 2017 12.5 0.00 0.09
FEYE 171222P00013000 P Dec 22, 2017 13.0 0.02 0.17
FEYE 171222P00013500 P Dec 22, 2017 13.5 0.07 0.12
FEYE 171222P00014000 P Dec 22, 2017 14.0 0.20 0.25
FEYE 171222P00014500 P Dec 22, 2017 14.5 0.48 0.54
FEYE 171222P00015000 P Dec 22, 2017 15.0 0.85 0.96
FEYE 171222P00015500 P Dec 22, 2017 15.5 1.23 1.58
FEYE 171222P00016000 P Dec 22, 2017 16.0 1.81 2.06
FEYE 171222P00016500 P Dec 22, 2017 16.5 1.72 2.98
FEYE 171222P00017000 P Dec 22, 2017 17.0 2.80 3.10
FEYE 171222P00017500 P Dec 22, 2017 17.5 3.25 3.45
FEYE 171222P00018000 P Dec 22, 2017 18.0 3.70 3.95
FEYE 171222P00018500 P Dec 22, 2017 18.5 4.15 4.50
FEYE 171222P00019000 P Dec 22, 2017 19.0 4.80 5.10
FEYE 171222P00019500 P Dec 22, 2017 19.5 5.15 5.90
FEYE 171222P00020000 P Dec 22, 2017 20.0 5.80 6.00
FEYE 171222P00020500 P Dec 22, 2017 20.5 6.30 6.75
FEYE 171222P00021000 P Dec 22, 2017 21.0 6.80 7.20
FEYE 171222P00021500 P Dec 22, 2017 21.5 7.30 7.60
FEYE 171222P00022000 P Dec 22, 2017 22.0 7.70 8.70
FEYE 171229C00008500 C Dec 29, 2017 8.5 5.30 6.15
FEYE 171229C00009500 C Dec 29, 2017 9.5 4.45 4.85
FEYE 171229C00010000 C Dec 29, 2017 10.0 3.95 4.25
FEYE 171229C00010500 C Dec 29, 2017 10.5 3.55 3.95
FEYE 171229C00011000 C Dec 29, 2017 11.0 2.96 3.25
FEYE 171229C00011500 C Dec 29, 2017 11.5 2.44 2.84
FEYE 171229C00012000 C Dec 29, 2017 12.0 1.97 2.35
FEYE 171229C00012500 C Dec 29, 2017 12.5 1.42 1.86
FEYE 171229C00013000 C Dec 29, 2017 13.0 1.09 1.28
FEYE 171229C00013500 C Dec 29, 2017 13.5 0.66 0.81
FEYE 171229C00014000 C Dec 29, 2017 14.0 0.39 0.47
FEYE 171229C00014500 C Dec 29, 2017 14.5 0.18 0.23
FEYE 171229C00015000 C Dec 29, 2017 15.0 0.08 0.12
FEYE 171229C00015500 C Dec 29, 2017 15.5 0.00 0.08
FEYE 171229C00016000 C Dec 29, 2017 16.0 0.00 0.20
FEYE 171229C00016500 C Dec 29, 2017 16.5 0.00 0.15
FEYE 171229C00017000 C Dec 29, 2017 17.0 0.00 0.17
FEYE 171229C00017500 C Dec 29, 2017 17.5 0.00 0.15
FEYE 171229C00018000 C Dec 29, 2017 18.0 0.00 0.17
FEYE 171229C00018500 C Dec 29, 2017 18.5 0.00 0.15
FEYE 171229C00019000 C Dec 29, 2017 19.0 0.00 0.13
FEYE 171229C00019500 C Dec 29, 2017 19.5 0.00 0.13
FEYE 171229C00020000 C Dec 29, 2017 20.0 0.00 0.09
FEYE 171229C00020500 C Dec 29, 2017 20.5 0.00 0.10
FEYE 171229C00021000 C Dec 29, 2017 21.0 0.00 0.07
FEYE 171229C00021500 C Dec 29, 2017 21.5 0.00 0.07
FEYE 171229C00022000 C Dec 29, 2017 22.0 0.00 0.03
FEYE 171229P00008500 P Dec 29, 2017 8.5 0.00 0.02
FEYE 171229P00009500 P Dec 29, 2017 9.5 0.00 0.03
FEYE 171229P00010000 P Dec 29, 2017 10.0 0.00 0.06
FEYE 171229P00010500 P Dec 29, 2017 10.5 0.00 0.06
FEYE 171229P00011000 P Dec 29, 2017 11.0 0.00 0.09
FEYE 171229P00011500 P Dec 29, 2017 11.5 0.00 0.11
FEYE 171229P00012000 P Dec 29, 2017 12.0 0.00 0.09
FEYE 171229P00012500 P Dec 29, 2017 12.5 0.00 0.14
FEYE 171229P00013000 P Dec 29, 2017 13.0 0.04 0.08
FEYE 171229P00013500 P Dec 29, 2017 13.5 0.10 0.17
FEYE 171229P00014000 P Dec 29, 2017 14.0 0.25 0.31
FEYE 171229P00014500 P Dec 29, 2017 14.5 0.53 0.58
FEYE 171229P00015000 P Dec 29, 2017 15.0 0.90 1.04
FEYE 171229P00015500 P Dec 29, 2017 15.5 1.34 1.51
FEYE 171229P00016000 P Dec 29, 2017 16.0 1.76 2.07
FEYE 171229P00016500 P Dec 29, 2017 16.5 2.33 2.58
FEYE 171229P00017000 P Dec 29, 2017 17.0 2.71 2.99
FEYE 171229P00017500 P Dec 29, 2017 17.5 3.15 3.45
FEYE 171229P00018000 P Dec 29, 2017 18.0 3.80 4.00
FEYE 171229P00018500 P Dec 29, 2017 18.5 4.30 4.55
FEYE 171229P00019000 P Dec 29, 2017 19.0 4.80 4.95
FEYE 171229P00019500 P Dec 29, 2017 19.5 5.25 5.75
FEYE 171229P00020000 P Dec 29, 2017 20.0 5.80 6.20
FEYE 171229P00020500 P Dec 29, 2017 20.5 6.20 6.80
FEYE 171229P00021000 P Dec 29, 2017 21.0 6.60 7.15
FEYE 171229P00021500 P Dec 29, 2017 21.5 7.30 7.75
FEYE 171229P00022000 P Dec 29, 2017 22.0 7.75 9.80
FEYE 180105C00009000 C Jan 05, 2018 9.0 4.95 5.75
FEYE 180105C00009500 C Jan 05, 2018 9.5 4.35 4.90
FEYE 180105C00010000 C Jan 05, 2018 10.0 4.05 4.30
FEYE 180105C00010500 C Jan 05, 2018 10.5 3.60 3.90
FEYE 180105C00011000 C Jan 05, 2018 11.0 2.95 3.25
FEYE 180105C00011500 C Jan 05, 2018 11.5 2.47 2.74
FEYE 180105C00012000 C Jan 05, 2018 12.0 1.95 2.37
FEYE 180105C00012500 C Jan 05, 2018 12.5 1.49 1.87
FEYE 180105C00013000 C Jan 05, 2018 13.0 1.03 1.31
FEYE 180105C00013500 C Jan 05, 2018 13.5 0.65 0.92
FEYE 180105C00014000 C Jan 05, 2018 14.0 0.46 0.55
FEYE 180105C00014500 C Jan 05, 2018 14.5 0.25 0.31
FEYE 180105C00015000 C Jan 05, 2018 15.0 0.13 0.18
FEYE 180105C00015500 C Jan 05, 2018 15.5 0.00 0.34
FEYE 180105C00016000 C Jan 05, 2018 16.0 0.00 0.24
FEYE 180105C00016500 C Jan 05, 2018 16.5 0.00 0.05
FEYE 180105C00017000 C Jan 05, 2018 17.0 0.00 0.18
FEYE 180105C00017500 C Jan 05, 2018 17.5 0.00 0.19
FEYE 180105C00018000 C Jan 05, 2018 18.0 0.00 0.15
FEYE 180105C00018500 C Jan 05, 2018 18.5 0.00 0.17
FEYE 180105C00019000 C Jan 05, 2018 19.0 0.00 0.16
FEYE 180105P00009000 P Jan 05, 2018 9.0 0.00 0.04
FEYE 180105P00009500 P Jan 05, 2018 9.5 0.00 0.07
FEYE 180105P00010000 P Jan 05, 2018 10.0 0.00 0.09
FEYE 180105P00010500 P Jan 05, 2018 10.5 0.00 0.09
FEYE 180105P00011000 P Jan 05, 2018 11.0 0.00 0.08
FEYE 180105P00011500 P Jan 05, 2018 11.5 0.00 0.11
FEYE 180105P00012000 P Jan 05, 2018 12.0 0.00 0.11
FEYE 180105P00012500 P Jan 05, 2018 12.5 0.00 0.19
FEYE 180105P00013000 P Jan 05, 2018 13.0 0.07 0.13
FEYE 180105P00013500 P Jan 05, 2018 13.5 0.16 0.22
FEYE 180105P00014000 P Jan 05, 2018 14.0 0.31 0.40
FEYE 180105P00014500 P Jan 05, 2018 14.5 0.59 0.71
FEYE 180105P00015000 P Jan 05, 2018 15.0 0.94 1.18
FEYE 180105P00015500 P Jan 05, 2018 15.5 1.38 1.62
FEYE 180105P00016000 P Jan 05, 2018 16.0 1.83 2.10
FEYE 180105P00016500 P Jan 05, 2018 16.5 2.21 2.57
FEYE 180105P00017000 P Jan 05, 2018 17.0 2.82 3.00
FEYE 180105P00017500 P Jan 05, 2018 17.5 3.30 3.45
FEYE 180105P00018000 P Jan 05, 2018 18.0 3.65 4.00
FEYE 180105P00018500 P Jan 05, 2018 18.5 4.25 4.55
FEYE 180105P00019000 P Jan 05, 2018 19.0 4.80 5.10
FEYE 180112C00008500 C Jan 12, 2018 8.5 5.45 5.90
FEYE 180112C00009000 C Jan 12, 2018 9.0 5.00 5.30
FEYE 180112C00009500 C Jan 12, 2018 9.5 4.55 4.85
FEYE 180112C00010000 C Jan 12, 2018 10.0 4.10 4.25
FEYE 180112C00010500 C Jan 12, 2018 10.5 3.55 3.80
FEYE 180112C00011000 C Jan 12, 2018 11.0 2.97 3.30
FEYE 180112C00011500 C Jan 12, 2018 11.5 2.48 2.87
FEYE 180112C00012000 C Jan 12, 2018 12.0 2.00 2.37
FEYE 180112C00012500 C Jan 12, 2018 12.5 1.51 1.87
FEYE 180112C00013000 C Jan 12, 2018 13.0 1.10 1.38
FEYE 180112C00013500 C Jan 12, 2018 13.5 0.84 0.94
FEYE 180112C00014000 C Jan 12, 2018 14.0 0.54 0.62
FEYE 180112C00014500 C Jan 12, 2018 14.5 0.32 0.38
FEYE 180112C00015000 C Jan 12, 2018 15.0 0.18 0.24
FEYE 180112C00015500 C Jan 12, 2018 15.5 0.11 0.16
FEYE 180112C00016000 C Jan 12, 2018 16.0 0.04 0.34
FEYE 180112C00016500 C Jan 12, 2018 16.5 0.00 0.27
FEYE 180112C00017000 C Jan 12, 2018 17.0 0.00 0.23
FEYE 180112C00017500 C Jan 12, 2018 17.5 0.00 0.20
FEYE 180112C00018000 C Jan 12, 2018 18.0 0.00 0.20
FEYE 180112C00018500 C Jan 12, 2018 18.5 0.00 0.20
FEYE 180112C00019000 C Jan 12, 2018 19.0 0.00 0.18
FEYE 180112C00019500 C Jan 12, 2018 19.5 0.00 0.18
FEYE 180112P00008500 P Jan 12, 2018 8.5 0.00 0.04
FEYE 180112P00009000 P Jan 12, 2018 9.0 0.00 0.04
FEYE 180112P00009500 P Jan 12, 2018 9.5 0.00 0.09
FEYE 180112P00010000 P Jan 12, 2018 10.0 0.00 0.08
FEYE 180112P00010500 P Jan 12, 2018 10.5 0.00 0.07
FEYE 180112P00011000 P Jan 12, 2018 11.0 0.00 0.10
FEYE 180112P00011500 P Jan 12, 2018 11.5 0.00 0.12
FEYE 180112P00012000 P Jan 12, 2018 12.0 0.00 0.18
FEYE 180112P00012500 P Jan 12, 2018 12.5 0.06 0.25
FEYE 180112P00013000 P Jan 12, 2018 13.0 0.12 0.17
FEYE 180112P00013500 P Jan 12, 2018 13.5 0.22 0.27
FEYE 180112P00014000 P Jan 12, 2018 14.0 0.36 0.47
FEYE 180112P00014500 P Jan 12, 2018 14.5 0.66 0.77
FEYE 180112P00015000 P Jan 12, 2018 15.0 0.97 1.23
FEYE 180112P00015500 P Jan 12, 2018 15.5 1.39 1.67
FEYE 180112P00016000 P Jan 12, 2018 16.0 1.86 2.12
FEYE 180112P00016500 P Jan 12, 2018 16.5 2.34 2.61
FEYE 180112P00017000 P Jan 12, 2018 17.0 2.71 3.15
FEYE 180112P00017500 P Jan 12, 2018 17.5 3.10 3.70
FEYE 180112P00018000 P Jan 12, 2018 18.0 3.65 4.10
FEYE 180112P00018500 P Jan 12, 2018 18.5 4.30 4.45
FEYE 180112P00019000 P Jan 12, 2018 19.0 4.75 5.05
FEYE 180112P00019500 P Jan 12, 2018 19.5 5.30 5.70
FEYE 180119C00003000 C Jan 19, 2018 3.0 11.00 11.50
FEYE 180119C00005000 C Jan 19, 2018 5.0 9.05 9.55
FEYE 180119C00006000 C Jan 19, 2018 6.0 8.00 8.45
FEYE 180119C00007000 C Jan 19, 2018 7.0 7.05 7.45
FEYE 180119C00008000 C Jan 19, 2018 8.0 6.05 6.25
FEYE 180119C00009000 C Jan 19, 2018 9.0 5.05 5.30
FEYE 180119C00010000 C Jan 19, 2018 10.0 4.10 4.25
FEYE 180119C00011000 C Jan 19, 2018 11.0 3.15 3.25
FEYE 180119C00012000 C Jan 19, 2018 12.0 2.02 2.35
FEYE 180119C00013000 C Jan 19, 2018 13.0 1.23 1.40
FEYE 180119C00014000 C Jan 19, 2018 14.0 0.62 0.67
FEYE 180119C00015000 C Jan 19, 2018 15.0 0.25 0.28
FEYE 180119C00016000 C Jan 19, 2018 16.0 0.08 0.18
FEYE 180119C00017000 C Jan 19, 2018 17.0 0.05 0.10
FEYE 180119C00018000 C Jan 19, 2018 18.0 0.04 0.09
FEYE 180119C00019000 C Jan 19, 2018 19.0 0.03 0.08
FEYE 180119C00020000 C Jan 19, 2018 20.0 0.01 0.08
FEYE 180119C00021000 C Jan 19, 2018 21.0 0.01 0.16
FEYE 180119C00022000 C Jan 19, 2018 22.0 0.01 0.12
FEYE 180119C00023000 C Jan 19, 2018 23.0 0.01 0.12
FEYE 180119C00024000 C Jan 19, 2018 24.0 0.01 0.09
FEYE 180119C00025000 C Jan 19, 2018 25.0 0.02 0.03
FEYE 180119C00026000 C Jan 19, 2018 26.0 0.00 0.06
FEYE 180119C00027000 C Jan 19, 2018 27.0 0.00 0.05
FEYE 180119C00028000 C Jan 19, 2018 28.0 0.00 0.04
FEYE 180119C00029000 C Jan 19, 2018 29.0 0.00 0.03
FEYE 180119C00030000 C Jan 19, 2018 30.0 0.00 0.02
FEYE 180119C00031000 C Jan 19, 2018 31.0 0.00 0.03
FEYE 180119C00032000 C Jan 19, 2018 32.0 0.01 0.03
FEYE 180119C00035000 C Jan 19, 2018 35.0 0.00 0.03
FEYE 180119P00003000 P Jan 19, 2018 3.0 0.00 0.01
FEYE 180119P00005000 P Jan 19, 2018 5.0 0.00 0.02
FEYE 180119P00006000 P Jan 19, 2018 6.0 0.00 0.03
FEYE 180119P00007000 P Jan 19, 2018 7.0 0.00 0.03
FEYE 180119P00008000 P Jan 19, 2018 8.0 0.00 0.04
FEYE 180119P00009000 P Jan 19, 2018 9.0 0.00 0.07
FEYE 180119P00010000 P Jan 19, 2018 10.0 0.00 0.09
FEYE 180119P00011000 P Jan 19, 2018 11.0 0.00 0.14
FEYE 180119P00012000 P Jan 19, 2018 12.0 0.05 0.21
FEYE 180119P00013000 P Jan 19, 2018 13.0 0.15 0.20
FEYE 180119P00014000 P Jan 19, 2018 14.0 0.46 0.52
FEYE 180119P00015000 P Jan 19, 2018 15.0 1.04 1.14
FEYE 180119P00016000 P Jan 19, 2018 16.0 1.91 2.13
FEYE 180119P00017000 P Jan 19, 2018 17.0 2.83 2.99
FEYE 180119P00018000 P Jan 19, 2018 18.0 3.75 4.00
FEYE 180119P00019000 P Jan 19, 2018 19.0 4.65 5.00
FEYE 180119P00020000 P Jan 19, 2018 20.0 5.80 6.10
FEYE 180119P00021000 P Jan 19, 2018 21.0 6.80 7.00
FEYE 180119P00022000 P Jan 19, 2018 22.0 7.55 8.05
FEYE 180119P00023000 P Jan 19, 2018 23.0 8.80 9.00
FEYE 180119P00024000 P Jan 19, 2018 24.0 9.75 10.00
FEYE 180119P00025000 P Jan 19, 2018 25.0 10.80 11.00
FEYE 180119P00026000 P Jan 19, 2018 26.0 11.70 12.20
FEYE 180119P00027000 P Jan 19, 2018 27.0 12.65 13.25
FEYE 180119P00028000 P Jan 19, 2018 28.0 13.70 14.50
FEYE 180119P00029000 P Jan 19, 2018 29.0 14.55 16.45
FEYE 180119P00030000 P Jan 19, 2018 30.0 15.75 16.35
FEYE 180119P00031000 P Jan 19, 2018 31.0 16.75 17.35
FEYE 180119P00032000 P Jan 19, 2018 32.0 17.75 18.20
FEYE 180119P00035000 P Jan 19, 2018 35.0 20.70 21.00
FEYE 180126C00008500 C Jan 26, 2018 8.5 5.50 6.15
FEYE 180126C00009000 C Jan 26, 2018 9.0 4.95 6.80
FEYE 180126C00009500 C Jan 26, 2018 9.5 4.50 6.00
FEYE 180126C00010000 C Jan 26, 2018 10.0 4.05 4.80
FEYE 180126C00010500 C Jan 26, 2018 10.5 3.50 3.90
FEYE 180126C00011000 C Jan 26, 2018 11.0 2.80 3.55
FEYE 180126C00011500 C Jan 26, 2018 11.5 2.28 2.98
FEYE 180126C00012000 C Jan 26, 2018 12.0 1.97 2.41
FEYE 180126C00012500 C Jan 26, 2018 12.5 1.54 1.94
FEYE 180126C00013000 C Jan 26, 2018 13.0 1.12 1.52
FEYE 180126C00013500 C Jan 26, 2018 13.5 0.91 1.17
FEYE 180126C00014000 C Jan 26, 2018 14.0 0.64 0.77
FEYE 180126C00014500 C Jan 26, 2018 14.5 0.40 0.54
FEYE 180126C00015000 C Jan 26, 2018 15.0 0.26 0.33
FEYE 180126C00015500 C Jan 26, 2018 15.5 0.16 0.23
FEYE 180126C00016000 C Jan 26, 2018 16.0 0.11 0.16
FEYE 180126C00016500 C Jan 26, 2018 16.5 0.04 0.45
FEYE 180126C00017000 C Jan 26, 2018 17.0 0.03 0.39
FEYE 180126C00017500 C Jan 26, 2018 17.5 0.00 0.39
FEYE 180126C00018000 C Jan 26, 2018 18.0 0.00 0.39
FEYE 180126C00018500 C Jan 26, 2018 18.5 0.00 0.38
FEYE 180126P00008500 P Jan 26, 2018 8.5 0.00 0.36
FEYE 180126P00009000 P Jan 26, 2018 9.0 0.00 0.36
FEYE 180126P00009500 P Jan 26, 2018 9.5 0.00 0.35
FEYE 180126P00010000 P Jan 26, 2018 10.0 0.00 0.37
FEYE 180126P00010500 P Jan 26, 2018 10.5 0.00 0.37
FEYE 180126P00011000 P Jan 26, 2018 11.0 0.00 0.37
FEYE 180126P00011500 P Jan 26, 2018 11.5 0.01 0.37
FEYE 180126P00012000 P Jan 26, 2018 12.0 0.03 0.45
FEYE 180126P00012500 P Jan 26, 2018 12.5 0.10 0.16
FEYE 180126P00013000 P Jan 26, 2018 13.0 0.17 0.26
FEYE 180126P00013500 P Jan 26, 2018 13.5 0.29 0.39
FEYE 180126P00014000 P Jan 26, 2018 14.0 0.44 0.67
FEYE 180126P00014500 P Jan 26, 2018 14.5 0.73 0.95
FEYE 180126P00015000 P Jan 26, 2018 15.0 1.03 1.22
FEYE 180126P00015500 P Jan 26, 2018 15.5 1.39 1.80
FEYE 180126P00016000 P Jan 26, 2018 16.0 1.81 2.27
FEYE 180126P00016500 P Jan 26, 2018 16.5 2.15 2.89
FEYE 180126P00017000 P Jan 26, 2018 17.0 2.62 3.05
FEYE 180126P00017500 P Jan 26, 2018 17.5 3.05 3.60
FEYE 180126P00018000 P Jan 26, 2018 18.0 3.75 4.15
FEYE 180126P00018500 P Jan 26, 2018 18.5 4.05 4.65
FEYE 180216C00007000 C Feb 16, 2018 7.0 7.05 7.30
FEYE 180216C00008000 C Feb 16, 2018 8.0 6.00 6.30
FEYE 180216C00009000 C Feb 16, 2018 9.0 5.05 5.30
FEYE 180216C00010000 C Feb 16, 2018 10.0 4.15 4.35
FEYE 180216C00011000 C Feb 16, 2018 11.0 3.20 3.45
FEYE 180216C00012000 C Feb 16, 2018 12.0 2.26 2.50
FEYE 180216C00013000 C Feb 16, 2018 13.0 1.62 1.74
FEYE 180216C00014000 C Feb 16, 2018 14.0 1.02 1.15
FEYE 180216C00015000 C Feb 16, 2018 15.0 0.62 0.69
FEYE 180216C00016000 C Feb 16, 2018 16.0 0.34 0.40
FEYE 180216C00017000 C Feb 16, 2018 17.0 0.21 0.26
FEYE 180216C00018000 C Feb 16, 2018 18.0 0.13 0.29
FEYE 180216C00019000 C Feb 16, 2018 19.0 0.07 0.42
FEYE 180216C00020000 C Feb 16, 2018 20.0 0.04 0.33
FEYE 180216C00021000 C Feb 16, 2018 21.0 0.03 0.32
FEYE 180216C00022000 C Feb 16, 2018 22.0 0.00 0.30
FEYE 180216C00023000 C Feb 16, 2018 23.0 0.00 0.28
FEYE 180216C00024000 C Feb 16, 2018 24.0 0.00 0.26
FEYE 180216C00025000 C Feb 16, 2018 25.0 0.00 0.27
FEYE 180216C00026000 C Feb 16, 2018 26.0 0.00 0.24
FEYE 180216C00027000 C Feb 16, 2018 27.0 0.00 0.23
FEYE 180216C00028000 C Feb 16, 2018 28.0 0.00 0.15
FEYE 180216C00029000 C Feb 16, 2018 29.0 0.00 0.17
FEYE 180216C00030000 C Feb 16, 2018 30.0 0.00 0.15
FEYE 180216C00031000 C Feb 16, 2018 31.0 0.00 0.12
FEYE 180216C00032000 C Feb 16, 2018 32.0 0.00 0.12
FEYE 180216P00007000 P Feb 16, 2018 7.0 0.00 0.09
FEYE 180216P00008000 P Feb 16, 2018 8.0 0.00 0.11
FEYE 180216P00009000 P Feb 16, 2018 9.0 0.00 0.16
FEYE 180216P00010000 P Feb 16, 2018 10.0 0.06 0.24
FEYE 180216P00011000 P Feb 16, 2018 11.0 0.11 0.37
FEYE 180216P00012000 P Feb 16, 2018 12.0 0.23 0.30
FEYE 180216P00013000 P Feb 16, 2018 13.0 0.46 0.55
FEYE 180216P00014000 P Feb 16, 2018 14.0 0.86 0.96
FEYE 180216P00015000 P Feb 16, 2018 15.0 1.41 1.54
FEYE 180216P00016000 P Feb 16, 2018 16.0 2.11 2.39
FEYE 180216P00017000 P Feb 16, 2018 17.0 2.97 3.15
FEYE 180216P00018000 P Feb 16, 2018 18.0 3.85 4.05
FEYE 180216P00019000 P Feb 16, 2018 19.0 4.80 5.00
FEYE 180216P00020000 P Feb 16, 2018 20.0 5.65 6.00
FEYE 180216P00021000 P Feb 16, 2018 21.0 6.65 7.10
FEYE 180216P00022000 P Feb 16, 2018 22.0 7.55 8.05
FEYE 180216P00023000 P Feb 16, 2018 23.0 8.55 9.05
FEYE 180216P00024000 P Feb 16, 2018 24.0 9.60 10.05
FEYE 180216P00025000 P Feb 16, 2018 25.0 10.50 11.05
FEYE 180216P00026000 P Feb 16, 2018 26.0 11.10 12.05
FEYE 180216P00027000 P Feb 16, 2018 27.0 11.20 13.00
FEYE 180216P00028000 P Feb 16, 2018 28.0 13.55 13.95
FEYE 180216P00029000 P Feb 16, 2018 29.0 14.55 15.10
FEYE 180216P00030000 P Feb 16, 2018 30.0 14.85 16.05
FEYE 180216P00031000 P Feb 16, 2018 31.0 16.55 17.00
FEYE 180216P00032000 P Feb 16, 2018 32.0 17.30 18.05
FEYE 180316C00007000 C Mar 16, 2018 7.0 7.10 7.55
FEYE 180316C00008000 C Mar 16, 2018 8.0 6.05 6.40
FEYE 180316C00009000 C Mar 16, 2018 9.0 5.10 5.40
FEYE 180316C00010000 C Mar 16, 2018 10.0 4.10 4.40
FEYE 180316C00011000 C Mar 16, 2018 11.0 3.25 3.50
FEYE 180316C00012000 C Mar 16, 2018 12.0 2.34 2.63
FEYE 180316C00013000 C Mar 16, 2018 13.0 1.70 1.90
FEYE 180316C00014000 C Mar 16, 2018 14.0 1.18 1.26
FEYE 180316C00015000 C Mar 16, 2018 15.0 0.76 0.83
FEYE 180316C00016000 C Mar 16, 2018 16.0 0.47 0.54
FEYE 180316C00017000 C Mar 16, 2018 17.0 0.28 0.37
FEYE 180316C00018000 C Mar 16, 2018 18.0 0.17 0.24
FEYE 180316C00019000 C Mar 16, 2018 19.0 0.10 0.48
FEYE 180316C00020000 C Mar 16, 2018 20.0 0.05 0.40
FEYE 180316C00021000 C Mar 16, 2018 21.0 0.05 0.34
FEYE 180316C00022000 C Mar 16, 2018 22.0 0.00 0.30
FEYE 180316C00023000 C Mar 16, 2018 23.0 0.00 0.27
FEYE 180316C00024000 C Mar 16, 2018 24.0 0.00 0.25
FEYE 180316C00025000 C Mar 16, 2018 25.0 0.00 0.24
FEYE 180316C00026000 C Mar 16, 2018 26.0 0.00 0.21
FEYE 180316C00027000 C Mar 16, 2018 27.0 0.00 0.21
FEYE 180316C00028000 C Mar 16, 2018 28.0 0.00 0.17
FEYE 180316C00029000 C Mar 16, 2018 29.0 0.00 0.15
FEYE 180316C00030000 C Mar 16, 2018 30.0 0.00 0.16
FEYE 180316C00031000 C Mar 16, 2018 31.0 0.00 0.12
FEYE 180316C00032000 C Mar 16, 2018 32.0 0.00 0.13
FEYE 180316P00007000 P Mar 16, 2018 7.0 0.00 0.09
FEYE 180316P00008000 P Mar 16, 2018 8.0 0.00 0.15
FEYE 180316P00009000 P Mar 16, 2018 9.0 0.04 0.20
FEYE 180316P00010000 P Mar 16, 2018 10.0 0.07 0.32
FEYE 180316P00011000 P Mar 16, 2018 11.0 0.16 0.47
FEYE 180316P00012000 P Mar 16, 2018 12.0 0.30 0.39
FEYE 180316P00013000 P Mar 16, 2018 13.0 0.56 0.68
FEYE 180316P00014000 P Mar 16, 2018 14.0 0.98 1.07
FEYE 180316P00015000 P Mar 16, 2018 15.0 1.53 1.69
FEYE 180316P00016000 P Mar 16, 2018 16.0 2.20 2.50
FEYE 180316P00017000 P Mar 16, 2018 17.0 2.99 3.20
FEYE 180316P00018000 P Mar 16, 2018 18.0 3.90 4.05
FEYE 180316P00019000 P Mar 16, 2018 19.0 4.85 5.05
FEYE 180316P00020000 P Mar 16, 2018 20.0 5.75 6.05
FEYE 180316P00021000 P Mar 16, 2018 21.0 6.70 7.05
FEYE 180316P00022000 P Mar 16, 2018 22.0 7.70 8.20
FEYE 180316P00023000 P Mar 16, 2018 23.0 8.70 9.15
FEYE 180316P00024000 P Mar 16, 2018 24.0 9.65 10.05
FEYE 180316P00025000 P Mar 16, 2018 25.0 10.70 11.00
FEYE 180316P00026000 P Mar 16, 2018 26.0 11.65 12.10
FEYE 180316P00027000 P Mar 16, 2018 27.0 12.55 13.05
FEYE 180316P00028000 P Mar 16, 2018 28.0 13.50 14.10
FEYE 180316P00029000 P Mar 16, 2018 29.0 14.65 15.25
FEYE 180316P00030000 P Mar 16, 2018 30.0 15.55 16.15
FEYE 180316P00031000 P Mar 16, 2018 31.0 16.65 17.05
FEYE 180316P00032000 P Mar 16, 2018 32.0 17.60 18.05
FEYE 180615C00007000 C Jun 15, 2018 7.0 5.20 9.20
FEYE 180615C00008000 C Jun 15, 2018 8.0 4.45 8.10
FEYE 180615C00009000 C Jun 15, 2018 9.0 3.60 7.15
FEYE 180615C00010000 C Jun 15, 2018 10.0 2.46 6.05
FEYE 180615C00011000 C Jun 15, 2018 11.0 3.15 4.00
FEYE 180615C00012000 C Jun 15, 2018 12.0 2.30 3.25
FEYE 180615C00013000 C Jun 15, 2018 13.0 2.17 2.30
FEYE 180615C00014000 C Jun 15, 2018 14.0 1.62 1.75
FEYE 180615C00015000 C Jun 15, 2018 15.0 1.18 1.31
FEYE 180615C00016000 C Jun 15, 2018 16.0 0.84 1.00
FEYE 180615C00017000 C Jun 15, 2018 17.0 0.60 0.71
FEYE 180615C00018000 C Jun 15, 2018 18.0 0.43 0.54
FEYE 180615C00019000 C Jun 15, 2018 19.0 0.31 0.40
FEYE 180615C00020000 C Jun 15, 2018 20.0 0.23 0.32
FEYE 180615C00021000 C Jun 15, 2018 21.0 0.14 0.44
FEYE 180615C00022000 C Jun 15, 2018 22.0 0.08 0.47
FEYE 180615C00023000 C Jun 15, 2018 23.0 0.05 0.45
FEYE 180615C00024000 C Jun 15, 2018 24.0 0.04 0.41
FEYE 180615C00025000 C Jun 15, 2018 25.0 0.02 0.37
FEYE 180615C00026000 C Jun 15, 2018 26.0 0.02 0.32
FEYE 180615C00027000 C Jun 15, 2018 27.0 0.00 0.30
FEYE 180615C00028000 C Jun 15, 2018 28.0 0.00 0.28
FEYE 180615C00029000 C Jun 15, 2018 29.0 0.00 0.24
FEYE 180615C00030000 C Jun 15, 2018 30.0 0.00 0.24
FEYE 180615C00031000 C Jun 15, 2018 31.0 0.00 0.23
FEYE 180615C00032000 C Jun 15, 2018 32.0 0.00 0.19
FEYE 180615P00007000 P Jun 15, 2018 7.0 0.00 0.19
FEYE 180615P00008000 P Jun 15, 2018 8.0 0.02 0.30
FEYE 180615P00009000 P Jun 15, 2018 9.0 0.09 0.40
FEYE 180615P00010000 P Jun 15, 2018 10.0 0.18 0.59
FEYE 180615P00011000 P Jun 15, 2018 11.0 0.36 0.45
FEYE 180615P00012000 P Jun 15, 2018 12.0 0.59 0.72
FEYE 180615P00013000 P Jun 15, 2018 13.0 0.90 1.07
FEYE 180615P00014000 P Jun 15, 2018 14.0 1.34 1.52
FEYE 180615P00015000 P Jun 15, 2018 15.0 1.90 2.07
FEYE 180615P00016000 P Jun 15, 2018 16.0 2.56 2.78
FEYE 180615P00017000 P Jun 15, 2018 17.0 3.30 3.75
FEYE 180615P00018000 P Jun 15, 2018 18.0 3.80 4.65
FEYE 180615P00019000 P Jun 15, 2018 19.0 4.75 5.65
FEYE 180615P00020000 P Jun 15, 2018 20.0 5.55 6.25
FEYE 180615P00021000 P Jun 15, 2018 21.0 5.00 7.65
FEYE 180615P00022000 P Jun 15, 2018 22.0 6.05 8.55
FEYE 180615P00023000 P Jun 15, 2018 23.0 6.95 10.95
FEYE 180615P00024000 P Jun 15, 2018 24.0 8.00 11.90
FEYE 180615P00025000 P Jun 15, 2018 25.0 9.15 12.85
FEYE 180615P00026000 P Jun 15, 2018 26.0 10.00 13.90
FEYE 180615P00027000 P Jun 15, 2018 27.0 11.10 14.85
FEYE 180615P00028000 P Jun 15, 2018 28.0 12.10 15.80
FEYE 180615P00029000 P Jun 15, 2018 29.0 13.10 16.75
FEYE 180615P00030000 P Jun 15, 2018 30.0 14.10 17.70
FEYE 180615P00031000 P Jun 15, 2018 31.0 15.10 18.85
FEYE 180615P00032000 P Jun 15, 2018 32.0 16.00 19.95
FEYE 190118C00003000 C Jan 18, 2019 3.0 8.70 11.60
FEYE 190118C00005000 C Jan 18, 2019 5.0 7.00 11.60
FEYE 190118C00008000 C Jan 18, 2019 8.0 4.30 8.75
FEYE 190118C00010000 C Jan 18, 2019 10.0 4.40 5.70
FEYE 190118C00012000 C Jan 18, 2019 12.0 3.10 4.35
FEYE 190118C00015000 C Jan 18, 2019 15.0 1.92 2.20
FEYE 190118C00017000 C Jan 18, 2019 17.0 1.28 1.70
FEYE 190118C00020000 C Jan 18, 2019 20.0 0.66 1.01
FEYE 190118C00022000 C Jan 18, 2019 22.0 0.43 0.70
FEYE 190118C00025000 C Jan 18, 2019 25.0 0.24 0.46
FEYE 190118C00027000 C Jan 18, 2019 27.0 0.14 0.46
FEYE 190118C00030000 C Jan 18, 2019 30.0 0.10 0.55
FEYE 190118P00003000 P Jan 18, 2019 3.0 0.00 0.07
FEYE 190118P00005000 P Jan 18, 2019 5.0 0.00 0.18
FEYE 190118P00008000 P Jan 18, 2019 8.0 0.21 0.46
FEYE 190118P00010000 P Jan 18, 2019 10.0 0.54 0.73
FEYE 190118P00012000 P Jan 18, 2019 12.0 1.08 1.32
FEYE 190118P00015000 P Jan 18, 2019 15.0 2.52 2.83
FEYE 190118P00017000 P Jan 18, 2019 17.0 3.85 4.20
FEYE 190118P00020000 P Jan 18, 2019 20.0 5.70 7.20
FEYE 190118P00022000 P Jan 18, 2019 22.0 7.55 8.90
FEYE 190118P00025000 P Jan 18, 2019 25.0 8.80 13.30
FEYE 190118P00027000 P Jan 18, 2019 27.0 10.65 15.40
FEYE 190118P00030000 P Jan 18, 2019 30.0 13.50 17.00
FEYE 200117C00003000 C Jan 17, 2020 3.0 9.00 13.60
FEYE 200117C00005000 C Jan 17, 2020 5.0 7.10 11.80
FEYE 200117C00008000 C Jan 17, 2020 8.0 4.75 9.50
FEYE 200117C00010000 C Jan 17, 2020 10.0 4.95 6.75
FEYE 200117C00012000 C Jan 17, 2020 12.0 4.10 5.60
FEYE 200117C00015000 C Jan 17, 2020 15.0 2.50 4.05
FEYE 200117C00017000 C Jan 17, 2020 17.0 2.02 3.20
FEYE 200117C00020000 C Jan 17, 2020 20.0 1.50 1.96
FEYE 200117C00022000 C Jan 17, 2020 22.0 0.69 2.06
FEYE 200117C00025000 C Jan 17, 2020 25.0 0.80 1.58
FEYE 200117P00003000 P Jan 17, 2020 3.0 0.00 0.19
FEYE 200117P00005000 P Jan 17, 2020 5.0 0.01 0.47
FEYE 200117P00008000 P Jan 17, 2020 8.0 0.25 1.19
FEYE 200117P00010000 P Jan 17, 2020 10.0 0.69 1.56
FEYE 200117P00012000 P Jan 17, 2020 12.0 1.37 2.37
FEYE 200117P00015000 P Jan 17, 2020 15.0 2.82 3.95
FEYE 200117P00017000 P Jan 17, 2020 17.0 4.05 5.25
FEYE 200117P00020000 P Jan 17, 2020 20.0 6.05 8.00
FEYE 200117P00022000 P Jan 17, 2020 22.0 7.70 9.60
FEYE 200117P00025000 P Jan 17, 2020 25.0 10.50 12.15
OPRA data is delayed 15 minutes.